台積電 (2330)-華南永昌-淡水券商分點個股進出

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
854
漲跌
▲15
漲幅
+1.79%
成交量
31,944張
產業
上市半導體類股
9667人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/06/04	3.6	842.82	3.2	841.00	839.00	0.4	37,879	0.00%
2024/06/03	7.4	840.91	0.5	849.61	846.00	7	38,604	0.02%
2024/05/31	19.2	831.51	6.1	843.37	821.00	13.1	38,859	0.03%
2024/05/30	15.1	842.59	8.2	845.49	838.00	6.9	38,642	0.02%
2024/05/29	8.2	858.90	0.4	859.50	857.00	7.8	39,487	0.02%
2024/05/28	4.1	865.80	0.1	869.98	865.00	4	39,320	0.01%
2024/05/27	11	872.33	5.8	867.43	869.00	5.2	39,804	0.01%
2024/05/24	0.7	868.16	0.1	870.57	867.00	0.6	39,909	0.00%
2024/05/23	1.1	874.92	2.6	873.23	875.00	-1.5	39,820	0.00%
2024/05/22	2.1	863.85	6.4	858.78	864.00	-4.3	39,973	-0.01%
2024/05/21	0	838.18	0.2	837.75	841.00	-0.2	39,914	0.00%
2024/05/20	5.3	833.49	3.5	833.19	835.00	1.9	40,095	0.00%
2024/05/17	3.2	840.13	1.1	838.00	835.00	2.1	40,117	0.01%
2024/05/16	3.2	849.98	4.2	846.13	841.00	-0.9	40,253	0.00%
2024/05/15	4	839.25	14.3	840.12	839.00	-10.3	40,258	-0.03%
2024/05/14	2.4	816.24	3.5	817.93	825.00	-1.1	41,481	0.00%
2024/05/13	0.2	818.52	7.9	820.40	819.00	-7.7	41,736	-0.02%
2024/05/10	0.2	802.45	4	805.11	802.00	-3.8	41,595	-0.01%
2024/05/09	4.1	799.00	4.6	800.87	796.00	-0.5	41,926	0.00%
2024/05/08	0	797.15	1.2	798.04	802.00	-1.2	42,249	0.00%
2024/05/07	0.1	792.37	1.5	795.10	800.00	-1.4	42,488	0.00%
2024/05/06	1	789.98	0.5	791.77	786.00	0.6	42,386	0.00%
2024/05/03	0.4	778.48	2.2	785.43	780.00	-1.8	42,528	0.00%
2024/05/02	3.9	777.42	2	780.00	772.00	1.9	42,896	0.00%
2024/04/30	2	800.44	6.5	799.77	790.00	-4.5	42,664	-0.01%
2024/04/29	0.2	791.27	5.5	790.69	795.00	-5.3	42,697	-0.01%
2024/04/26	2	786.00	6.5	785.56	782.00	-4.5	43,335	-0.01%
2024/04/25	2.8	769.78	1.1	768.93	766.00	1.8	45,474	0.00%
2024/04/24	5.3	779.20	6.6	778.59	783.00	-1.2	45,451	0.00%
2024/04/23	5.5	756.94	1	755.96	754.00	4.5	45,504	0.01%
2024/04/22	2.7	751.56	4	744.76	742.00	-1.3	45,451	0.00%
2024/04/19	44.8	759.47	16.2	758.52	750.00	28.6	45,029	0.06%
2024/04/18	4.4	800.58	1	804.03	804.00	3.4	43,123	0.01%
2024/04/17	3	799.74	2.2	799.34	804.00	0.9	42,797	0.00%
2024/04/16	13.3	788.60	3.8	793.71	788.00	9.5	42,440	0.02%
2024/04/15	7	807.15	1.2	806.34	806.00	5.8	41,990	0.01%
2024/04/12	2.2	817.69	4.4	821.45	818.00	-2.2	41,638	-0.01%
2024/04/11	2.3	815.00	2	818.00	820.00	0.3	41,415	0.00%
2024/04/10	2.2	815.87	1.1	815.30	815.00	1	41,251	0.00%
2024/04/09	4.3	807.12	21.5	809.03	819.00	-17.2	41,412	-0.04%
2024/04/08	1.6	787.09	3.9	788.21	783.00	-2.4	40,900	-0.01%
2024/04/03	6	781.03	0	0.00	780.00	6	40,670	0.01%
2024/04/02	3.3	785.12	6.2	788.08	790.00	-2.9	40,580	-0.01%
2024/04/01	6.3	773.04	1.1	770.82	770.00	5.2	40,503	0.01%
2024/03/29	2	769.08	0.1	775.95	779.00	1.9	40,421	0.00%
2024/03/28	2.9	770.75	1.8	772.71	769.00	1.1	40,274	0.00%
2024/03/27	0.1	780.27	0.7	779.92	779.00	-0.5	40,132	0.00%
2024/03/26	1.1	785.01	4.5	786.36	782.00	-3.4	40,235	-0.01%
2024/03/25	2.2	782.22	4.2	784.69	780.00	-2	40,186	-0.01%
2024/03/22	7.2	783.00	8.5	780.61	785.00	-1.3	40,326	0.00%
2024/03/21	1.1	774.05	9.9	778.85	784.00	-8.7	40,250	-0.02%
2024/03/20	2.6	763.75	5.1	760.37	758.00	-2.5	40,390	-0.01%
2024/03/19	4.4	758.93	1	764.00	762.00	3.4	40,358	0.01%
2024/03/18	3.6	759.35	6	758.51	764.00	-2.4	40,239	-0.01%
2024/03/15	8.8	766.15	0.1	774.64	753.00	8.7	40,003	0.02%
2024/03/14	0.1	781.03	2.5	777.60	784.00	-2.4	39,238	-0.01%
2024/03/13	3.5	781.14	5.6	780.37	779.00	-2.1	39,097	-0.01%
2024/03/12	4.6	762.38	4.3	764.44	770.00	0.3	38,832	0.00%
2024/03/11	10.3	767.12	5.4	768.12	766.00	4.9	38,223	0.01%
2024/03/08	12.8	789.86	13.3	785.72	784.00	-0.5	37,515	0.00%
2024/03/07	20.1	757.20	12.4	762.44	760.00	7.7	36,513	0.02%
2024/03/06	2.2	730.50	4.2	730.25	735.00	-2	35,786	-0.01%
2024/03/05	6.6	731.88	19.1	735.49	730.00	-12.6	35,845	-0.04%
2024/03/04	0.3	716.58	52.3	716.92	725.00	-52	35,187	-0.15%
2024/03/01	2.7	690.09	1	689.02	689.00	1.7	34,147	0.00%
2024/02/29	3.4	689.58	14	691.00	690.00	-10.6	34,066	-0.03%
2024/02/27	0.1	693.03	3.1	693.32	698.00	-3	33,328	-0.01%
2024/02/26	16.2	699.55	5.1	698.57	698.00	11.2	33,020	0.03%
2024/02/23	1.3	700.40	7	699.53	697.00	-5.7	32,906	-0.02%
2024/02/22	1.3	688.87	4.3	693.32	692.00	-3	32,731	-0.01%
2024/02/21	5.4	678.33	0.2	680.33	681.00	5.3	32,546	0.02%
2024/02/20	1.3	685.19	1.4	683.45	687.00	0	32,404	0.00%
2024/02/19	1.5	679.35	3.1	680.61	678.00	-1.5	32,373	0.00%
2024/02/16	4.5	685.21	1.5	692.45	683.00	3	32,637	0.01%
2024/02/15	2.4	697.00	29.9	698.53	697.00	-27.5	32,260	-0.09%
2024/02/05	1	640.00	6.1	644.29	646.00	-5.1	31,111	-0.02%
2024/02/02	1	631.98	5.1	632.18	635.00	-4	30,594	-0.01%
2024/02/01	2.5	621.76	3.4	624.06	628.00	-0.9	30,374	0.00%
2024/01/31	1.2	632.19	0.4	631.03	628.00	0.8	29,881	0.00%
2024/01/30	2.1	642.21	1.1	645.02	642.00	1.1	29,440	0.00%
2024/01/29	0.2	646.00	4.2	646.19	648.00	-4.1	29,324	-0.01%
2024/01/26	0.6	642.47	5.1	643.90	644.00	-4.5	29,119	-0.02%
2024/01/25	0.3	637.34	5.6	637.44	642.00	-5.3	28,924	-0.02%
2024/01/24	2	629.00	1.2	627.17	627.00	0.8	28,285	0.00%
2024/01/23	1.1	627.64	4.9	627.38	628.00	-3.8	28,269	-0.01%
2024/01/22	2.9	626.30	19.3	628.15	626.00	-16.4	27,943	-0.06%
2024/01/19	5.6	622.56	66	620.60	626.00	-60.4	27,121	-0.22%
2024/01/18	0	587.05	2	587.94	588.00	-2	24,908	-0.01%
2024/01/17	0.6	580.97	2.5	581.19	581.00	-2	24,732	-0.01%
2024/01/16	0.2	580.57	0.2	584.27	580.00	-0.1	24,272	0.00%
2024/01/15	0	587.67	3.2	589.50	586.00	-3.2	24,197	-0.01%
2024/01/12	0.3	583.93	4.5	583.65	584.00	-4.2	24,611	-0.02%
2024/01/11	1	585.05	16.4	586.38	586.00	-15.4	24,717	-0.06%
2024/01/10	0	585.00	2.3	584.95	584.00	-2.3	24,757	-0.01%
2024/01/09	1	586.00	6.6	586.00	586.00	-5.6	24,846	-0.02%
2024/01/08	0.1	581.01	2.8	582.74	583.00	-2.7	24,802	-0.01%
2024/01/05	6.7	576.57	1	576.00	576.00	5.7	25,025	0.02%
2024/01/04	2.1	578.04	1.1	579.91	580.00	1	25,291	0.00%
2024/01/03	5.9	581.10	1.1	583.47	578.00	4.7	25,813	0.02%
2024/01/02	0	590.33	0.6	590.00	593.00	-0.6	25,450	0.00%
2023/12/29	2.2	591.55	1.1	591.92	593.00	1.1	25,432	0.00%
2023/12/28	1.1	591.90	5.3	591.37	593.00	-4.3	25,597	-0.02%
2023/12/27	1.2	587.34	14.9	589.53	592.00	-13.6	25,414	-0.05%
2023/12/26	1.1	584.95	16.2	585.12	586.00	-15.2	25,282	-0.06%
2023/12/25	0	0.00	1.2	581.18	581.00	-1.2	25,343	0.00%
2023/12/22	0	0.00	2.1	580.48	582.00	-2.1	25,464	-0.01%
2023/12/21	19.7	576.14	0.1	577.00	577.00	19.7	25,591	0.08%
2023/12/20	0	584.00	2	585.50	585.00	-2	25,461	-0.01%
2023/12/19	1.1	580.10	2.2	586.18	585.00	-1.2	25,310	0.00%
2023/12/18	1	577.00	3.1	583.64	585.00	-2.1	25,370	-0.01%
2023/12/15	1	584.93	3	585.04	585.00	-2	25,345	-0.01%
2023/12/14	1	580.96	10.1	580.37	582.00	-9.1	24,755	-0.04%
2023/12/13	6.2	576.20	6.1	578.80	577.00	0.1	24,710	0.00%
2023/12/12	0.1	578.50	1.5	578.83	578.00	-1.4	25,035	-0.01%
2023/12/11	1.4	573.14	0.1	571.00	574.00	1.3	24,831	0.01%
2023/12/08	1	576.84	6.4	574.25	570.00	-5.3	24,645	-0.02%
2023/12/07	2.5	570.14	1	569.00	566.00	1.5	24,353	0.01%
2023/12/06	4.2	570.05	2.1	572.03	570.00	2.2	24,250	0.01%
2023/12/05	1.1	568.96	0.1	569.26	570.00	0.9	24,146	0.00%
2023/12/04	2.5	572.20	1.1	573.20	574.00	1.4	24,120	0.01%
2023/12/01	0	0.00	0.3	578.00	579.00	-0.3	23,907	0.00%
2023/11/30	2.1	571.12	2	575.50	577.00	0.1	23,643	0.00%
2023/11/29	1.4	572.32	2	571.12	574.00	-0.6	23,015	0.00%
2023/11/28	2.1	569.14	0.7	573.70	575.00	1.4	22,828	0.01%
2023/11/27	1.3	570.26	0.1	575.93	568.00	1.2	23,063	0.01%
2023/11/24	1.2	575.02	0	0.00	575.00	1.2	23,006	0.01%
2023/11/23	0.2	575.71	0.1	576.00	578.00	0.1	23,014	0.00%
2023/11/22	3.1	576.33	0	575.00	577.00	3.1	22,923	0.01%
2023/11/21	0.1	583.67	3	583.80	585.00	-2.9	22,959	-0.01%
2023/11/20	1	576.99	1.3	576.99	577.00	-0.3	22,748	0.00%
2023/11/17	8	582.25	19.1	582.83	580.00	-11.1	22,725	-0.05%
2023/11/16	0	0.00	2.8	580.05	583.00	-2.8	22,602	-0.01%
2023/11/15	5.6	578.98	5.9	580.40	581.00	-0.3	22,408	0.00%
2023/11/14	2	574.00	4.7	574.91	572.00	-2.7	21,864	-0.01%
2023/11/13	4	574.49	21.1	573.97	571.00	-17	21,885	-0.08%
2023/11/10	0	0.00	1.1	556.80	557.00	-1.1	21,625	-0.01%
2023/11/09	5	554.00	2.4	556.56	557.00	2.6	21,644	0.01%
2023/11/08	2	554.00	3.1	554.97	556.00	-1.1	21,773	-0.01%
2023/11/07	0.2	553.50	4.2	553.95	555.00	-4	21,811	-0.02%
2023/11/06	1.1	551.86	11.9	555.07	550.00	-10.8	21,863	-0.05%
2023/11/03	1.1	547.84	4.6	547.73	549.00	-3.5	21,616	-0.02%
2023/11/02	1.1	541.01	6.4	542.70	547.00	-5.3	21,676	-0.02%
2023/11/01	0.1	531.13	1	530.00	528.00	-0.9	21,426	0.00%
2023/10/31	3.9	528.01	0	529.00	529.00	3.9	21,637	0.02%
2023/10/30	4	530.91	0	534.00	532.00	4	21,635	0.02%
2023/10/27	1	533.00	0.1	534.00	533.00	0.9	21,549	0.00%
2023/10/26	5.4	533.03	3.1	531.37	531.00	2.4	21,691	0.01%
2023/10/25	1	547.98	1.4	548.79	544.00	-0.4	21,530	0.00%
2023/10/24	3.4	543.32	0.3	543.00	544.00	3.2	21,458	0.01%
2023/10/23	5.2	547.38	0	545.00	544.00	5.2	21,430	0.02%
2023/10/20	3.1	549.36	5.8	552.26	556.00	-2.7	21,377	-0.01%
2023/10/19	2.6	545.08	1.1	544.09	546.00	1.5	21,032	0.01%
2023/10/18	2.2	543.62	0	0.00	540.00	2.2	21,428	0.01%
2023/10/17	0	548.95	1.7	550.79	551.00	-1.6	21,240	-0.01%
2023/10/16	2.4	543.55	6.1	543.83	545.00	-3.8	21,309	-0.02%
2023/10/13	0	550.27	8.1	550.74	553.00	-8	21,326	-0.04%
2023/10/12	6.3	545.20	11.8	548.37	550.00	-5.5	21,037	-0.03%
2023/10/11	1.3	541.99	8.4	542.60	544.00	-7.1	20,854	-0.03%
2023/10/06	0	531.50	6	531.67	532.00	-6	20,500	-0.03%
2023/10/05	0	526.00	2.2	526.99	528.00	-2.2	20,505	-0.01%
2023/10/04	7.9	520.09	0.5	522.00	520.00	7.4	20,386	0.04%
2023/10/03	2.2	528.63	1.2	530.86	529.00	1	20,221	0.00%
2023/10/02	0.3	531.31	2.1	530.57	533.00	-1.9	20,293	-0.01%
2023/09/28	2.1	522.44	1.1	524.95	523.00	1.1	20,345	0.01%
2023/09/27	2.2	522.37	0.5	522.46	522.00	1.6	20,265	0.01%
2023/09/26	8.1	520.06	1.1	522.83	519.00	7	20,271	0.03%
2023/09/25	2.1	526.49	2.3	527.52	525.00	-0.2	20,079	0.00%
2023/09/22	5.7	522.90	0.1	523.99	522.00	5.6	20,171	0.03%
2023/09/21	11.5	527.98	0.1	528.83	527.00	11.4	19,970	0.06%
2023/09/20	12.9	536.13	0	536.87	535.00	12.8	19,742	0.06%
2023/09/19	13.4	538.88	0	0.00	538.00	13.4	19,690	0.07%
2023/09/18	10.8	542.40	0	0.00	540.00	10.8	19,827	0.05%
2023/09/15	0	550.93	1.5	549.02	558.00	-1.5	19,578	-0.01%
2023/09/14	0.1	547.52	5.1	546.98	550.00	-5.1	19,139	-0.03%
2023/09/13	1.2	541.87	0.1	545.14	541.00	1.1	19,092	0.01%
2023/09/12	4.3	541.41	1.4	543.00	544.00	2.9	19,458	0.01%
2023/09/11	3.3	537.42	1	536.03	536.00	2.3	19,647	0.01%
2023/09/08	7.4	537.48	0	538.00	539.00	7.4	19,796	0.04%
2023/09/07	4.6	544.60	0.1	545.00	542.00	4.5	20,476	0.02%
2023/09/06	0	0.00	0.1	553.00	550.00	-0.1	20,571	0.00%
2023/09/05	0.2	552.04	0	553.60	552.00	0.1	20,653	0.00%
2023/09/04	0.6	554.78	3.1	555.28	557.00	-2.6	20,834	-0.01%
2023/09/01	0	550.57	0	552.00	548.00	0	21,135	0.00%
2023/08/31	0.4	552.21	0.3	552.28	549.00	0.1	21,244	0.00%
2023/08/30	1.1	555.12	2.5	557.20	555.00	-1.4	20,850	-0.01%
2023/08/29	3.1	550.68	2	549.50	552.00	1.1	21,101	0.01%
2023/08/28	1.5	550.67	0	551.82	549.00	1.5	21,334	0.01%
2023/08/25	4.8	547.86	5	548.01	546.00	-0.2	22,536	0.00%
2023/08/24	6.1	562.46	5.7	561.16	564.00	0.4	22,803	0.00%
2023/08/23	0.1	549.60	2.1	547.09	552.00	-2	23,325	-0.01%
2023/08/22	2.1	541.48	0	542.00	541.00	2.1	24,576	0.01%
2023/08/21	2.6	535.49	0	0.00	537.00	2.6	25,396	0.01%
2023/08/18	1.1	541.93	0	0.00	539.00	1.1	25,437	0.00%
2023/08/17	2.3	540.58	1	539.00	544.00	1.3	25,471	0.01%
2023/08/16	2	538.36	0	0.00	542.00	2	25,376	0.01%
2023/08/15	2.1	541.17	0.1	545.00	542.00	2.1	25,440	0.01%
2023/08/14	4.5	539.44	2.7	541.18	541.00	1.8	25,923	0.01%
2023/08/11	0.8	550.27	0	0.00	546.00	0.8	26,265	0.00%
2023/08/10	3.3	551.72	0.1	553.00	551.00	3.1	26,324	0.01%
2023/08/09	0	555.00	0.8	555.00	554.00	-0.8	26,248	0.00%
2023/08/08	2.3	552.46	1.5	554.37	552.00	0.9	26,315	0.00%
2023/08/07	2.1	558.08	0	561.00	558.00	2.1	26,222	0.01%
2023/08/04	3.8	555.07	1.1	553.28	554.00	2.7	26,296	0.01%
2023/08/02	0.1	561.05	1.5	561.02	561.00	-1.3	26,129	-0.01%
2023/08/01	0	566.00	0.1	566.83	567.00	-0.1	25,890	0.00%
2023/07/31	2.3	568.62	0	0.00	565.00	2.3	25,744	0.01%
2023/07/28	2.1	565.69	0	571.50	567.00	2.1	25,560	0.01%
2023/07/27	0	0.00	0.1	568.00	569.00	-0.1	25,440	0.00%
2023/07/26	3.4	568.13	0	565.45	566.00	3.4	25,492	0.01%
2023/07/25	3	566.31	0.1	567.75	569.00	3	25,684	0.01%
2023/07/24	5.3	559.68	2.3	558.23	558.00	3.1	25,850	0.01%
2023/07/21	12.1	560.12	3	560.68	560.00	9.1	25,950	0.04%
2023/07/20	0.1	580.42	0.3	582.71	579.00	-0.1	25,786	0.00%
2023/07/19	0	0.00	1.8	583.88	581.00	-1.8	25,816	-0.01%
2023/07/18	2.5	581.82	2.3	585.47	581.00	0.2	25,858	0.00%
2023/07/17	0.1	588.00	0	588.00	591.00	0	25,796	0.00%
2023/07/14	2	589.46	8.8	589.63	591.00	-6.7	25,918	-0.03%
2023/07/13	4.1	585.96	9.1	587.54	585.00	-5	25,786	-0.02%
2023/07/12	2.1	574.03	0.1	575.01	578.00	2	25,606	0.01%
2023/07/11	2	573.49	4.1	573.29	577.00	-2	25,648	-0.01%
2023/07/10	0.1	567.06	5	568.80	565.00	-4.9	25,775	-0.02%
2023/07/07	4.2	567.95	2	567.00	565.00	2.1	25,865	0.01%
2023/07/06	10.2	571.27	2.2	567.28	565.00	8	25,930	0.03%
2023/07/05	0	580.00	1.1	579.10	582.00	-1	25,578	0.00%
2023/07/04	4	582.99	3.1	582.99	585.00	1	25,472	0.00%
2023/07/03	1	578.98	0	579.33	579.00	1	25,609	0.00%
2023/06/30	2	569.01	0.1	573.40	576.00	1.9	25,755	0.01%
2023/06/29	0.2	573.26	2	576.01	573.00	-1.8	25,697	-0.01%
2023/06/28	2	576.44	1.3	571.20	574.00	0.8	25,703	0.00%
2023/06/27	1.1	573.86	1.1	572.87	572.00	0.1	25,687	0.00%
2023/06/26	7.8	574.97	1.1	575.11	574.00	6.7	25,597	0.03%
2023/06/21	2.2	581.35	1.2	580.09	581.00	1.1	25,510	0.00%
2023/06/20	0	581.27	0	581.67	583.00	0	25,594	0.00%
2023/06/19	1.4	584.71	0	584.00	583.00	1.4	26,029	0.01%
2023/06/16	3.3	585.94	5.1	585.60	589.00	-1.7	26,095	-0.01%
2023/06/15	0.2	588.37	3	589.70	591.00	-2.8	25,657	-0.01%
2023/06/14	4.2	588.28	1	590.00	590.00	3.2	25,753	0.01%
2023/06/13	3	590.46	22.8	591.21	593.00	-19.8	25,726	-0.08%
2023/06/12	0	571.91	21.6	573.07	574.00	-21.6	25,178	-0.09%
2023/06/09	0	563.44	1.2	563.82	565.00	-1.2	25,079	0.00%
2023/06/08	8.8	559.88	0.8	564.25	559.00	8	25,120	0.03%
2023/06/07	1.1	561.33	3.3	563.18	568.00	-2.3	25,136	-0.01%
2023/06/06	1	559.98	1.2	559.92	560.00	-0.2	25,036	0.00%
2023/06/05	3.3	556.08	2.5	556.00	555.00	0.8	25,107	0.00%
2023/06/02	1.2	559.29	13.2	562.36	562.00	-12	25,241	-0.05%
2023/06/01	0.4	551.97	3.2	551.25	551.00	-2.8	25,103	-0.01%
2023/05/31	3.1	556.26	2.1	558.55	558.00	1	25,083	0.00%
2023/05/30	0.3	564.06	3.5	565.50	566.00	-3.3	24,007	-0.01%
2023/05/29	5.1	568.76	3.4	568.63	568.00	1.7	23,997	0.01%
2023/05/26	5.1	564.59	34.4	565.01	566.00	-29.3	23,782	-0.12%
2023/05/25	0	538.38	21	540.64	543.00	-21	22,609	-0.09%
2023/05/24	1	526.90	2	526.00	525.00	-1	21,955	0.00%
2023/05/23	0	526.56	0.8	527.00	530.00	-0.8	21,862	0.00%
2023/05/22	0	529.38	4.2	530.44	531.00	-4.2	21,870	-0.02%
2023/05/19	0	530.06	13.5	532.48	532.00	-13.5	22,050	-0.06%
2023/05/18	0	528.67	11.3	529.68	530.00	-11.2	22,015	-0.05%
2023/05/17	0	516.49	15.9	516.06	519.00	-15.8	22,326	-0.07%
2023/05/16	0.1	505.30	2.4	505.32	505.00	-2.3	22,000	-0.01%
2023/05/15	1.2	497.11	0	0.00	495.50	1.2	22,027	0.01%
2023/05/12	4.5	499.49	0.1	499.96	496.00	4.4	22,278	0.02%
2023/05/11	4.5	499.49	0.1	499.96	499.00	4.4	22,285	0.02%
2023/05/10	1.5	500.82	0	0.00	503.00	1.5	22,646	0.01%
2023/05/09	0.1	506.01	5.9	507.82	510.00	-5.8	22,723	-0.03%
2023/05/08	1.1	503.10	3.1	505.61	504.00	-2	22,966	-0.01%
2023/05/05	0.1	500.81	0	0.00	500.00	0.1	23,305	0.00%
2023/05/04	1.3	498.44	3.3	497.95	498.00	-2.1	23,897	-0.01%
2023/05/03	1.1	497.06	5.2	496.56	496.00	-4.1	24,239	-0.02%
2023/05/02	0.1	500.00	0	0.00	501.00	0.1	25,256	0.00%
2023/04/28	6.2	499.98	2.5	501.20	502.00	3.7	27,073	0.01%
2023/04/27	6.8	493.78	1	490.50	493.50	5.8	27,121	0.02%
2023/04/26	3.9	493.69	3.3	492.24	491.50	0.6	27,201	0.00%
2023/04/25	6.4	500.03	5	499.12	498.00	1.4	27,974	0.00%
2023/04/24	2.4	507.17	1	507.00	507.00	1.4	27,708	0.00%
2023/04/21	7.6	514.88	2.5	514.60	511.00	5.1	27,776	0.02%
2023/04/20	2.1	512.08	0	0.00	513.00	2.1	27,903	0.01%
2023/04/19	4.3	512.19	1	510.00	510.00	3.3	28,393	0.01%
2023/04/18	1.1	516.00	0	517.19	515.00	1.1	28,390	0.00%
2023/04/17	0.3	516.88	0.2	516.01	520.00	0.2	28,529	0.00%
2023/04/14	1	517.91	4	518.25	516.00	-3	28,605	-0.01%
2023/04/13	12.4	513.09	2	513.50	510.00	10.4	28,552	0.04%
2023/04/12	5.4	519.61	2.1	519.48	520.00	3.3	28,488	0.01%
2023/04/11	2.2	523.19	1	524.99	524.00	1.2	28,475	0.00%
2023/04/10	2	530.99	0.6	531.98	529.00	1.4	28,640	0.00%
2023/04/07	0	530.09	0	0.00	531.00	0	28,687	0.00%
2023/04/06	1.1	527.09	1	529.00	530.00	0.1	28,691	0.00%
2023/03/31	1	534.00	0.1	535.93	533.00	0.9	28,682	0.00%
2023/03/30	0	534.00	1.5	534.00	535.00	-1.5	28,524	-0.01%
2023/03/29	2	531.00	2	528.00	530.00	0	28,807	0.00%
2023/03/28	1.3	526.36	0	526.00	525.00	1.3	29,037	0.00%
2023/03/27	2	534.00	0.1	532.99	531.00	1.9	29,101	0.01%
2023/03/24	4	536.75	5.5	537.57	539.00	-1.4	29,626	0.00%
2023/03/23	1.3	530.49	4.1	533.51	538.00	-2.8	29,664	-0.01%
2023/03/22	2.8	529.31	23	529.38	533.00	-20.3	29,729	-0.07%
2023/03/21	0	514.00	1.6	513.45	517.00	-1.6	29,578	-0.01%
2023/03/20	1.1	512.02	2	514.00	512.00	-0.9	29,623	0.00%
2023/03/17	10.2	515.96	5.2	516.16	518.00	5	29,857	0.02%
2023/03/16	2.4	506.38	0	0.00	505.00	2.4	29,759	0.01%
2023/03/15	5.1	511.63	11	512.00	511.00	-5.9	30,002	-0.02%
2023/03/14	0.1	511.94	7	512.14	510.00	-6.9	30,291	-0.02%
2023/03/13	2.6	515.17	0.2	516.15	516.00	2.4	30,423	0.01%
2023/03/10	3.7	512.69	0	514.97	513.00	3.7	30,537	0.01%
2023/03/09	1	524.01	12.1	524.25	522.00	-11.1	30,832	-0.04%
2023/03/08	7.2	519.73	0	521.00	521.00	7.2	31,424	0.02%
2023/03/07	7	525.14	5.2	524.97	524.00	1.9	31,652	0.01%
2023/03/06	1	519.98	2	522.50	521.00	-1	31,886	0.00%
2023/03/03	8.1	517.39	2.4	516.42	516.00	5.7	32,186	0.02%
2023/03/02	1.7	519.58	1	517.09	519.00	0.6	32,254	0.00%
2023/03/01	7.2	510.94	1.3	517.18	522.00	5.8	32,536	0.02%
2023/02/24	8.1	518.11	3.6	515.49	511.00	4.5	32,498	0.01%
2023/02/23	4.1	517.22	10.1	518.89	518.00	-5.9	32,298	-0.02%
2023/02/22	8.8	507.02	2	508.00	507.00	6.8	32,473	0.02%
2023/02/21	4.4	515.42	4.1	514.27	516.00	0.3	32,815	0.00%
2023/02/20	4.2	515.30	3.5	517.57	517.00	0.7	34,018	0.00%
2023/02/17	10	518.06	1	520.00	518.00	9	35,571	0.03%
2023/02/16	0.2	525.59	3.4	526.60	528.00	-3.3	36,136	-0.01%
2023/02/15	28.4	526.56	34.3	527.02	525.00	-5.9	36,969	-0.02%
2023/02/14	4.2	544.00	4.4	544.27	545.00	-0.1	36,474	0.00%
2023/02/13	7.5	540.73	7.2	542.90	541.00	0.3	36,980	0.00%
2023/02/10	2.5	543.60	13	543.71	545.00	-10.5	37,131	-0.03%
2023/02/09	1	540.00	4	538.75	540.00	-3	37,247	-0.01%
2023/02/08	0	536.96	13.1	538.89	540.00	-13.1	37,407	-0.04%
2023/02/07	4.4	524.76	0.8	526.05	523.00	3.7	37,484	0.01%
2023/02/06	5	529.05	1.2	528.14	526.00	3.8	37,468	0.01%
2023/02/03	1.2	540.46	15.5	539.82	542.00	-14.4	37,646	-0.04%
2023/02/02	7	539.28	38.2	539.35	540.00	-31.2	37,759	-0.08%
2023/02/01	5.1	528.37	2.3	529.76	530.00	2.8	37,711	0.01%
2023/01/31	10.9	525.88	5.6	528.89	522.00	5.2	37,910	0.01%
2023/01/30	5.2	537.97	71	538.52	543.00	-65.7	37,683	-0.17%
2023/01/17	7.1	502.28	5.1	502.79	503.00	2	36,883	0.01%
2023/01/16	1.1	503.88	13	504.75	505.00	-11.9	37,198	-0.03%
2023/01/13	6.5	503.57	40.3	501.22	500.00	-33.8	37,224	-0.09%
2023/01/12	3.1	485.65	21.1	486.16	486.50	-18	36,813	-0.05%
2023/01/11	2.3	485.80	2.1	482.55	484.50	0.2	37,236	0.00%
2023/01/10	4.2	484.12	7.3	484.32	486.00	-3.1	37,553	-0.01%
2023/01/09	3.7	472.62	30.1	473.83	481.00	-26.4	37,698	-0.07%
2023/01/06	3.3	456.82	2.1	458.63	458.50	1.1	37,829	0.00%
2023/01/05	0.1	456.10	12.2	457.18	458.50	-12.2	38,114	-0.03%
2023/01/04	3.1	451.49	3.3	452.56	449.50	-0.2	38,613	0.00%
2023/01/03	2.1	448.44	1.2	452.71	453.00	0.9	39,888	0.00%
2022/12/30	4	451.86	5.2	453.38	448.50	-1.2	40,170	0.00%
2022/12/29	12.1	444.60	2	445.57	446.00	10.1	40,314	0.03%
2022/12/28	13.8	449.43	1.1	447.55	451.00	12.7	40,705	0.03%
2022/12/27	2.3	460.71	4.4	460.30	457.00	-2.1	40,835	-0.01%
2022/12/26	1.3	456.32	0	0.00	456.50	1.3	41,264	0.00%
2022/12/23	17.8	456.49	1	457.50	455.00	16.8	41,920	0.04%
2022/12/22	2	466.76	14.9	466.99	468.00	-12.9	42,189	-0.03%
2022/12/21	4.2	459.77	4	459.63	459.00	0.2	42,527	0.00%
2022/12/20	13.9	461.73	7	459.36	457.50	6.9	42,340	0.02%
2022/12/19	3.3	465.86	3	468.17	466.50	0.3	42,359	0.00%
2022/12/16	19.5	467.84	7.3	468.43	471.00	12.3	42,503	0.03%
2022/12/15	4.1	477.00	3.1	479.50	480.50	1.1	42,205	0.00%
2022/12/14	8.2	476.98	8.1	479.01	480.50	0	42,204	0.00%
2022/12/13	9.4	473.77	1	472.50	471.50	8.4	42,024	0.02%
2022/12/12	6.6	475.76	5.1	475.70	475.00	1.5	41,755	0.00%
2022/12/09	5	477.51	6.2	480.65	481.50	-1.2	42,057	0.00%
2022/12/08	11.2	471.43	3	471.00	471.50	8.2	42,010	0.02%
2022/12/07	10.4	477.22	3.5	481.21	475.00	6.9	41,933	0.02%
2022/12/06	6.9	484.27	4	483.25	478.00	2.9	41,599	0.01%
2022/12/05	17.1	490.42	2.2	494.55	489.00	14.9	41,283	0.04%
2022/12/02	8.1	493.76	2.1	493.06	492.50	6.1	41,276	0.01%
2022/12/01	6.2	502.93	23.1	504.57	498.50	-16.9	41,382	-0.04%
2022/11/30	1	483.10	1.4	486.28	490.00	-0.3	40,964	0.00%
2022/11/29	6.2	477.22	8.1	477.03	487.00	-1.8	40,277	0.00%
2022/11/28	8.2	485.53	3.1	484.54	480.50	5.1	40,140	0.01%
2022/11/25	4.6	496.44	19	497.07	498.00	-14.4	40,144	-0.04%
2022/11/24	4.3	494.80	11.6	493.98	496.00	-7.3	40,134	-0.02%
2022/11/23	7.7	493.20	7.2	492.23	492.00	0.4	40,081	0.00%
2022/11/22	2.5	486.94	5.5	488.94	491.00	-2.9	39,966	-0.01%
2022/11/21	3.4	483.77	1.4	483.60	482.00	2	39,560	0.01%
2022/11/18	2.1	492.55	8.2	491.76	487.00	-6.1	39,221	-0.02%
2022/11/17	6.5	478.27	5.8	479.42	485.00	0.8	38,864	0.00%
2022/11/16	23.7	489.10	17.1	486.37	487.00	6.6	38,432	0.02%
2022/11/15	22.1	473.48	19.6	472.80	480.00	2.4	37,352	0.01%
2022/11/14	2.6	447.29	3.8	447.02	445.00	-1.2	35,699	0.00%
2022/11/11	4.4	438.11	40.3	439.86	441.50	-36	34,964	-0.10%
2022/11/10	7.2	408.88	2.5	409.03	407.50	4.7	34,084	0.01%
2022/11/09	5.5	408.98	19.5	410.63	417.00	-14	33,896	-0.04%
2022/11/08	1.3	399.25	11.7	397.84	399.00	-10.5	33,380	-0.03%
2022/11/07	69.5	390.01	8.5	390.29	390.00	60.9	33,175	0.18%
2022/11/04	3	380.65	1	381.50	382.00	2	32,981	0.01%
2022/11/03	14.2	385.30	6	384.50	384.00	8.1	32,855	0.02%
2022/11/02	2.5	390.35	45	392.82	395.00	-42.5	32,546	-0.13%
2022/11/01	3.2	390.01	153.3	391.12	391.50	-150.1	32,493	-0.46%	大賣/鉅額交易
2022/10/31	3.2	384.40	60.1	383.56	390.00	-56.9	32,349	-0.18%
2022/10/28	15.3	378.18	45	379.47	379.50	-29.7	32,143	-0.09%
2022/10/27	3.4	386.31	15.1	385.66	385.50	-11.7	31,934	-0.04%
2022/10/26	4.9	374.92	19.5	374.63	376.00	-14.6	31,837	-0.05%
2022/10/25	40.9	378.68	21	372.69	371.00	19.9	31,259	0.06%
2022/10/24	23.7	391.59	14.1	387.58	387.00	9.6	30,471	0.03%
2022/10/21	26.7	393.30	12	390.30	389.50	14.7	30,258	0.05%
2022/10/20	25.3	388.28	13.2	391.23	397.50	12.1	29,946	0.04%
2022/10/19	68.6	398.86	31.1	395.78	395.50	37.4	29,365	0.13%
2022/10/18	7.6	403.29	9.5	403.26	407.00	-1.9	28,847	-0.01%
2022/10/17	19.8	398.64	7.4	398.93	397.00	12.5	28,600	0.04%
2022/10/14	6.2	411.72	20.8	413.44	412.00	-14.6	28,282	-0.05%
2022/10/13	6	400.43	6.2	400.09	395.00	-0.2	27,964	0.00%
2022/10/12	12.8	398.45	4.1	397.66	397.50	8.8	27,663	0.03%
2022/10/11	204.8	405.66	7.1	402.93	401.50	197.7	27,423	0.72%	大買/鉅額交易
2022/10/07	56.7	439.50	3.1	438.40	438.00	53.6	26,691	0.20%
2022/10/06	1.1	450.87	38.5	449.40	451.00	-37.5	26,693	-0.14%
2022/10/05	35.4	444.63	27.3	445.23	445.00	8.1	26,921	0.03%
2022/10/04	3.3	429.01	9.6	429.32	429.00	-6.3	26,530	-0.02%
2022/10/03	9.5	419.01	8	418.45	417.00	1.5	26,223	0.01%
2022/09/30	49.1	424.69	18.1	425.28	422.00	31	26,254	0.12%
2022/09/29	3.1	434.98	2.6	439.55	435.00	0.5	26,253	0.00%
2022/09/28	9.1	442.52	2.1	440.55	438.00	7	26,244	0.03%
2022/09/27	4.5	448.96	4.5	449.47	448.00	0	26,506	0.00%
2022/09/26	10	446.04	3.1	446.16	446.50	6.9	26,962	0.03%
2022/09/23	8	456.68	1.3	457.41	455.00	6.8	27,451	0.02%
2022/09/22	11.7	460.65	1.2	462.66	464.50	10.5	27,727	0.04%
2022/09/21	1.3	470.75	2	473.25	471.00	-0.7	27,741	0.00%
2022/09/20	3.1	471.67	7.1	472.78	476.50	-4	27,593	-0.01%
2022/09/19	7	470.32	4	469.25	467.00	3	27,894	0.01%
2022/09/16	7.3	470.11	1	469.53	472.00	6.3	28,073	0.02%
2022/09/15	6.5	477.73	0	480.00	476.50	6.4	28,147	0.02%
2022/09/14	14.3	479.18	0.1	480.00	480.00	14.2	28,278	0.05%
2022/09/13	0.8	493.40	4.7	493.21	493.00	-3.9	28,455	-0.01%
2022/09/12	2.7	487.18	12.8	489.02	486.50	-10.2	28,749	-0.04%
2022/09/08	2.5	473.29	1	475.00	475.00	1.5	29,113	0.00%
2022/09/07	19.8	475.71	16	475.72	472.50	3.8	29,096	0.01%
2022/09/06	3.1	488.36	3.4	489.65	489.00	-0.3	29,112	0.00%
2022/09/05	2	485.35	0.1	485.64	486.00	1.9	29,439	0.01%
2022/09/02	10.2	486.54	2.2	485.53	485.00	8	29,720	0.03%
2022/09/01	17.5	492.09	2	491.25	490.50	15.5	29,578	0.05%
2022/08/31	4.1	496.27	2	499.00	505.00	2.1	29,198	0.01%
2022/08/30	7.5	498.12	0.6	498.91	496.00	6.9	28,856	0.02%
2022/08/29	4.6	497.64	3	498.05	498.50	1.6	28,778	0.01%
2022/08/26	6.2	513.80	6.5	513.97	512.00	-0.3	28,629	0.00%
2022/08/25	0.3	509.08	2.3	509.43	508.00	-2	28,769	-0.01%
2022/08/24	8.1	505.36	1	507.00	503.00	7.1	29,098	0.02%
2022/08/23	2.9	504.15	0	504.00	504.00	2.9	30,061	0.01%
2022/08/22	10.9	510.98	0.5	513.00	510.00	10.4	30,315	0.03%
2022/08/19	3.3	520.09	0.1	520.77	519.00	3.3	30,432	0.01%
2022/08/18	9.7	520.01	0	522.00	520.00	9.7	30,670	0.03%
2022/08/17	0	525.00	2.7	526.12	527.00	-2.7	30,742	-0.01%
2022/08/16	0	524.33	4.1	524.74	525.00	-4.1	30,586	-0.01%
2022/08/15	7	523.00	16.9	520.73	523.00	-9.9	30,524	-0.03%
2022/08/12	0	516.00	13.3	516.30	517.00	-13.3	30,547	-0.04%
2022/08/11	0	512.00	8.9	511.99	514.00	-8.9	30,704	-0.03%
2022/08/10	7.7	500.95	1.4	500.68	500.00	6.3	30,818	0.02%
2022/08/09	7.1	506.69	1.2	510.17	510.00	5.9	30,879	0.02%
2022/08/08	1	511.03	1.1	511.09	512.00	-0.1	30,879	0.00%
2022/08/05	1.4	511.72	12.9	511.29	516.00	-11.5	31,041	-0.04%
2022/08/04	5.5	500.33	8.5	500.06	500.00	-3	31,033	-0.01%
2022/08/03	8.7	496.84	4.5	495.55	501.00	4.2	31,051	0.01%
2022/08/02	11.1	491.46	2.1	490.87	492.00	9	31,285	0.03%
2022/08/01	12.6	503.74	1	501.00	504.00	11.6	31,013	0.04%
2022/07/29	5.1	508.74	3	508.77	509.00	2.1	31,151	0.01%
2022/07/28	3	506.62	6.8	505.04	501.00	-3.8	31,006	-0.01%
2022/07/27	2.2	496.45	30.6	493.58	502.00	-28.4	30,718	-0.09%
2022/07/26	6.5	493.55	1.1	498.13	495.00	5.5	30,869	0.02%
2022/07/25	3.2	499.98	3.6	499.98	499.50	-0.4	31,179	0.00%
2022/07/22	3.1	502.64	6.6	502.66	503.00	-3.5	31,681	-0.01%
2022/07/21	6.5	496.06	8.1	497.55	501.00	-1.6	32,190	-0.01%
2022/07/20	4.3	495.77	13.1	498.83	495.00	-8.9	32,415	-0.03%
2022/07/19	7	490.07	5.5	488.91	491.00	1.5	32,545	0.00%
2022/07/18	10.4	493.66	9.4	492.55	495.50	1	32,701	0.00%
2022/07/15	12.8	484.90	10.1	488.43	492.50	2.7	32,356	0.01%
2022/07/14	10.3	469.97	3.6	473.26	475.00	6.6	31,952	0.02%
2022/07/13	6.2	470.69	8.3	470.54	470.50	-2.1	31,697	-0.01%
2022/07/12	3.9	452.27	2.3	451.39	449.50	1.6	31,226	0.01%
2022/07/11	4.2	466.78	2	465.98	462.00	2.1	31,311	0.01%
2022/07/08	2.4	466.29	7.5	465.08	467.00	-5	31,263	-0.02%
2022/07/07	1.4	455.99	17.1	446.86	457.50	-15.8	31,229	-0.05%
2022/07/06	5.7	439.85	3.4	443.60	435.50	2.3	30,937	0.01%
2022/07/05	8	438.25	11.8	444.13	446.00	-3.8	30,873	-0.01%
2022/07/04	7	444.35	9.3	443.30	440.00	-2.3	30,506	-0.01%
2022/07/01	17.7	461.80	6.2	463.76	453.50	11.5	30,347	0.04%
2022/06/30	13.1	479.84	3.4	478.97	476.00	9.7	29,946	0.03%
2022/06/29	2.5	492.29	2	495.01	491.00	0.5	29,671	0.00%
2022/06/28	2.3	497.57	4	497.26	497.50	-1.7	29,540	-0.01%
2022/06/27	4	501.75	16.1	502.88	498.50	-12.1	29,972	-0.04%
2022/06/24	4.7	487.58	4	490.12	486.50	0.7	29,589	0.00%
2022/06/23	13.2	487.53	22.1	488.24	485.50	-8.9	29,563	-0.03%
2022/06/22	12.1	498.46	4.2	496.28	494.50	7.9	29,273	0.03%
2022/06/21	1.8	502.22	4.2	500.86	505.00	-2.4	29,091	-0.01%
2022/06/20	8.6	497.70	17.6	498.83	498.00	-9	28,969	-0.03%
2022/06/17	25.8	501.44	11	501.91	501.00	14.8	28,737	0.05%
2022/06/16	3.6	512.15	0.7	510.88	508.00	2.9	28,369	0.01%
2022/06/15	6.6	510.67	1.2	510.33	509.00	5.4	28,692	0.02%
2022/06/14	15.1	509.97	2	509.50	513.00	13.1	29,113	0.05%
2022/06/13	24.6	516.71	0	520.00	516.00	24.6	29,231	0.08%
2022/06/10	8	530.83	0.4	532.98	530.00	7.6	29,915	0.03%
2022/06/09	3.2	538.70	0.3	541.00	541.00	2.9	30,121	0.01%
2022/06/08	1.1	541.03	5.2	541.84	544.00	-4.1	30,495	-0.01%
2022/06/07	4.4	534.27	0.1	536.00	535.00	4.3	30,939	0.01%
2022/06/06	1.1	542.02	0.2	542.86	540.00	0.9	31,482	0.00%
2022/06/02	2.5	541.59	2	543.00	540.00	0.5	32,503	0.00%
2022/06/01	8.3	550.18	1.5	551.24	549.00	6.8	33,586	0.02%
2022/05/31	1.2	543.25	7.6	547.10	560.00	-6.4	34,031	-0.02%
2022/05/30	0.4	541.72	16.8	541.28	547.00	-16.4	33,392	-0.05%
2022/05/27	1.1	525.82	9.3	526.14	530.00	-8.2	33,493	-0.02%
2022/05/26	8.2	518.55	1.1	522.68	514.00	7.1	34,140	0.02%
2022/05/25	1.2	522.45	2.2	526.93	524.00	-1	35,151	0.00%
2022/05/24	5.5	522.42	1.1	526.89	520.00	4.4	36,006	0.01%
2022/05/23	5	531.40	10.3	530.74	528.00	-5.3	36,242	-0.01%
2022/05/20	9	527.34	10	528.35	530.00	-1	36,525	0.00%
2022/05/19	12.8	522.68	4	524.50	522.00	8.8	36,544	0.02%
2022/05/18	6.2	538.28	1.4	538.51	538.00	4.8	36,409	0.01%
2022/05/17	2.1	525.85	2.5	530.65	530.00	-0.4	36,201	0.00%
2022/05/16	0.1	521.08	8.2	522.13	520.00	-8.1	36,213	-0.02%
2022/05/13	2.4	510.06	1.7	511.54	511.00	0.6	36,226	0.00%
2022/05/12	10.2	512.15	2	515.92	505.00	8.2	36,205	0.02%
2022/05/11	1.5	523.87	6.4	521.18	521.00	-4.9	36,111	-0.01%
2022/05/10	14.8	511.95	3.2	508.46	518.00	11.6	36,236	0.03%
2022/05/09	6	521.33	0.1	522.92	520.00	5.9	36,043	0.02%
2022/05/06	11.3	528.54	2	529.00	528.00	9.3	36,311	0.03%
2022/05/05	0.9	541.65	4.6	540.90	542.00	-3.7	36,719	-0.01%
2022/05/04	3.5	532.36	6	534.33	534.00	-2.5	36,878	-0.01%
2022/05/03	3.1	536.13	1.2	533.33	531.00	1.9	37,474	0.01%
2022/04/29	12.4	542.06	8.2	541.19	538.00	4.1	37,822	0.01%
2022/04/28	13	527.91	9.1	529.21	531.00	4	38,037	0.01%
2022/04/27	30.9	529.30	4.2	529.63	526.00	26.7	38,056	0.07%
2022/04/26	6.8	546.72	3.1	547.31	546.00	3.8	37,799	0.01%
2022/04/25	32.3	548.06	1.6	548.02	547.00	30.7	37,929	0.08%
2022/04/22	14.1	558.08	2.6	559.23	558.00	11.5	38,201	0.03%
2022/04/21	1.4	569.59	1.7	569.59	565.00	-0.3	39,298	0.00%
2022/04/20	4.3	566.22	3.2	567.13	570.00	1	39,626	0.00%
2022/04/19	2.2	565.50	1	565.07	565.00	1.1	39,813	0.00%
2022/04/18	3.3	561.15	1.2	563.00	561.00	2.1	40,089	0.01%
2022/04/15	27.2	563.28	3.1	562.38	562.00	24.1	40,464	0.06%
2022/04/14	4.7	575.67	10.3	575.21	573.00	-5.7	40,632	-0.01%
2022/04/13	13.9	574.03	13.8	573.85	573.00	0.1	41,201	0.00%
2022/04/12	13.2	557.90	2.2	559.74	557.00	11	41,763	0.03%
2022/04/11	19.1	561.91	0	0.00	558.00	19.1	42,575	0.04%
2022/04/08	11.7	567.76	2	568.00	567.00	9.7	43,114	0.02%
2022/04/07	18.5	568.78	2.1	571.04	566.00	16.4	42,975	0.04%
2022/04/06	12.8	577.83	0	579.05	578.00	12.8	42,670	0.03%
2022/04/01	9.6	585.19	0.1	588.00	589.00	9.6	42,608	0.02%
2022/03/31	2.3	595.12	6.6	598.20	597.00	-4.3	42,383	-0.01%
2022/03/30	3	598.00	13.5	599.15	600.00	-10.5	42,190	-0.02%
2022/03/29	0.3	585.55	4.1	586.21	589.00	-3.8	41,780	-0.01%
2022/03/28	16.6	584.24	0	586.00	584.00	16.6	41,696	0.04%
2022/03/25	2.3	596.30	3.6	596.12	598.00	-1.3	41,541	0.00%
2022/03/24	3	588.98	4.4	589.19	591.00	-1.3	41,462	0.00%
2022/03/23	0.2	587.17	5.4	588.78	590.00	-5.2	41,530	-0.01%
2022/03/22	3.4	580.91	3.3	582.06	583.00	0.1	41,462	0.00%
2022/03/21	0.3	586.97	4.5	586.32	586.00	-4.2	41,489	-0.01%
2022/03/18	9.5	579.75	10	578.23	581.00	-0.5	41,509	0.00%
2022/03/17	3.6	580.85	20	579.01	582.00	-16.4	41,034	-0.04%
2022/03/16	15.2	558.65	2	557.54	558.00	13.2	40,193	0.03%
2022/03/15	35.8	559.26	3	559.67	558.00	32.8	39,654	0.08%
2022/03/14	12.4	574.37	0	0.00	572.00	12.4	38,771	0.03%
2022/03/11	6.7	576.47	4	578.01	575.00	2.7	38,519	0.01%
2022/03/10	7.8	586.81	5.5	587.98	587.00	2.3	38,267	0.01%
2022/03/09	24.3	570.11	3.1	568.16	568.00	21.2	37,892	0.06%
2022/03/08	35.4	564.37	16.8	563.18	563.00	18.6	37,776	0.05%
2022/03/07	38.9	578.30	4	577.25	576.00	34.9	36,818	0.09%
2022/03/04	25	595.04	5	595.20	595.00	20	36,413	0.05%
2022/03/03	7.4	604.23	0	606.00	602.00	7.4	35,872	0.02%
2022/03/02	7.2	601.72	2.2	603.07	601.00	5.1	35,752	0.01%
2022/03/01	12.1	604.33	2	606.00	604.00	10.1	35,275	0.03%
2022/02/25	23.1	605.44	2.5	605.02	604.00	20.6	34,503	0.06%
2022/02/24	27.5	610.77	6.1	611.00	604.00	21.4	33,345	0.06%
2022/02/23	7.9	625.24	2	625.53	625.00	5.9	32,459	0.02%
2022/02/22	7.1	626.35	1.2	626.38	627.00	5.9	32,519	0.02%
2022/02/21	6	633.79	0.5	636.00	632.00	5.5	32,286	0.02%
2022/02/18	6.5	637.77	1	638.00	637.00	5.5	32,218	0.02%
2022/02/17	4.1	643.54	0	645.00	645.00	4.1	32,220	0.01%
2022/02/16	3.3	642.43	3	643.34	646.00	0.2	32,177	0.00%
2022/02/15	2.9	634.77	1	634.00	633.00	1.9	32,021	0.01%
2022/02/14	4.4	638.26	4.1	638.29	637.00	0.3	31,963	0.00%
2022/02/11	4.4	644.03	9.1	646.10	650.00	-4.7	31,766	-0.01%
2022/02/10	1.1	638.23	2.6	645.91	649.00	-1.6	31,980	0.00%
2022/02/09	2.1	632.99	0.5	634.99	633.00	1.7	31,733	0.01%
2022/02/08	2.5	637.36	2	639.00	628.00	0.5	31,787	0.00%
2022/02/07	1.4	633.73	2	637.49	635.00	-0.7	31,425	0.00%
2022/01/26	7.4	637.97	1.3	638.58	636.00	6.1	30,649	0.02%
2022/01/25	12.2	641.76	5.2	640.81	641.00	7	30,403	0.02%
2022/01/24	6.1	646.42	0.6	646.63	653.00	5.5	29,800	0.02%
2022/01/21	11.4	641.62	5.5	641.33	641.00	5.9	29,444	0.02%
2022/01/20	9.5	651.34	18	651.00	651.00	-8.5	28,894	-0.03%
2022/01/19	3.5	655.75	3	654.30	654.00	0.5	28,369	0.00%
2022/01/18	12.2	670.55	9.2	668.75	662.00	3.1	28,030	0.01%
2022/01/17	6.9	683.24	28.3	683.55	683.00	-21.4	27,585	-0.08%
2022/01/14	5.1	667.39	21	669.93	672.00	-15.9	26,825	-0.06%
2022/01/13	3.1	658.03	3.5	657.84	661.00	-0.4	25,511	0.00%
2022/01/12	2.3	653.67	11.6	655.53	660.00	-9.2	25,150	-0.04%
2022/01/11	3.1	643.10	1.5	649.06	651.00	1.6	24,793	0.01%
2022/01/10	2.6	635.32	7.4	639.08	643.00	-4.9	24,559	-0.02%
2022/01/07	6.3	637.05	2.3	639.11	634.00	4.1	24,807	0.02%
2022/01/06	5.4	640.19	0.9	640.09	644.00	4.5	24,402	0.02%
2022/01/05	19.1	652.99	11.6	651.00	650.00	7.6	23,830	0.03%
2022/01/04	16.5	649.51	29.5	650.96	656.00	-13	23,113	-0.06%
2022/01/03	2.1	625.10	48.4	627.61	631.00	-46.4	22,096	-0.21%
2021/12/30	1	616.02	0.6	617.50	615.00	0.4	21,411	0.00%
2021/12/29	0	615.50	6.5	616.96	616.00	-6.5	21,625	-0.03%
2021/12/28	0.1	613.95	9	614.14	615.00	-8.9	21,780	-0.04%
2021/12/27	1	607.01	7.6	607.18	606.00	-6.6	21,565	-0.03%
2021/12/24	1	604.00	2	607.50	604.00	-1	21,905	0.00%
2021/12/23	0	603.23	6.2	605.61	606.00	-6.2	22,229	-0.03%
2021/12/22	0	599.00	0	599.00	600.00	0	22,772	0.00%
2021/12/21	1.3	598.20	0	0.00	597.00	1.3	22,887	0.01%
2021/12/20	0.3	600.02	0.1	600.07	598.00	0.2	22,928	0.00%
2021/12/17	1	600.08	0.5	601.05	607.00	0.5	22,850	0.00%
2021/12/16	0	602.43	2.4	604.00	605.00	-2.4	22,810	-0.01%
2021/12/15	3	598.68	0.1	600.09	600.00	2.9	23,123	0.01%
2021/12/14	4.5	598.33	0.1	599.00	599.00	4.4	23,438	0.02%
2021/12/13	1.2	605.83	1	608.00	601.00	0.2	23,437	0.00%
2021/12/10	3	603.00	1	605.99	605.00	2	23,532	0.01%
2021/12/09	0	604.00	4	608.00	608.00	-4	23,598	-0.02%
2021/12/08	3	606.99	4.4	611.79	602.00	-1.4	23,667	-0.01%
2021/12/07	2.4	598.28	1.1	599.34	607.00	1.3	23,591	0.01%
2021/12/06	16.4	601.13	0	602.00	600.00	16.4	23,593	0.07%
2021/12/03	2.1	607.63	0.2	609.52	608.00	1.9	23,830	0.01%
2021/12/02	0.1	610.00	13.4	612.10	615.00	-13.3	23,887	-0.06%
2021/12/01	0.1	600.57	3.2	598.56	600.00	-3.1	24,062	-0.01%
2021/11/30	2.4	594.34	0	0.00	596.00	2.4	24,563	0.01%
2021/11/29	0.1	594.07	1	593.00	593.00	-0.9	23,931	0.00%
2021/11/26	6.6	594.97	0.1	597.04	596.00	6.5	24,042	0.03%
2021/11/25	1	603.92	0	602.12	603.00	1	24,477	0.00%
2021/11/24	4.1	603.31	0.2	608.99	603.00	3.9	24,888	0.02%
2021/11/23	1.1	611.99	3	612.33	612.00	-1.9	24,999	-0.01%
2021/11/22	5	617.99	2.2	616.67	615.00	2.8	25,405	0.01%
2021/11/19	1.8	620.86	7.1	619.97	618.00	-5.3	25,525	-0.02%
2021/11/18	0	0.00	2.2	610.81	613.00	-2.2	25,347	-0.01%
2021/11/17	0	0.00	6	610.67	610.00	-6	25,574	-0.02%
2021/11/16	0	609.50	2.3	609.56	610.00	-2.3	26,005	-0.01%
2021/11/15	0	607.94	1.2	609.68	608.00	-1.2	26,303	0.00%
2021/11/12	1	607.88	0	606.06	604.00	1	26,772	0.00%
2021/11/11	2	603.50	3.1	603.39	606.00	-1.1	27,033	0.00%
2021/11/10	0	0.00	3.8	610.49	612.00	-3.8	27,047	-0.01%
2021/11/09	1.3	611.60	6.9	612.15	611.00	-5.6	27,155	-0.02%
2021/11/08	0	599.83	3.3	600.00	602.00	-3.3	26,754	-0.01%
2021/11/05	1.6	598.61	40.7	596.58	600.00	-39.1	26,758	-0.15%
2021/11/04	6.2	588.33	3.2	589.94	587.00	3	26,490	0.01%
2021/11/03	0	593.00	0	0.00	592.00	0	26,481	0.00%
2021/11/02	1.1	591.00	1.1	595.90	592.00	0	26,538	0.00%
2021/11/01	0.2	590.67	0	0.00	590.00	0.2	26,537	0.00%
2021/10/29	5.3	590.07	0	0.00	590.00	5.3	26,607	0.02%
2021/10/28	1	593.00	0	595.00	595.00	1	26,557	0.00%
2021/10/27	1	595.00	3.2	596.59	599.00	-2.2	26,672	-0.01%
2021/10/26	1	597.00	2	596.05	599.00	-1	26,739	0.00%
2021/10/25	3.1	593.02	2	591.00	593.00	1.1	26,792	0.00%
2021/10/22	1.2	600.64	1.9	598.08	600.00	-0.6	27,115	0.00%
2021/10/21	0	596.91	3.3	602.55	596.00	-3.3	27,178	-0.01%
2021/10/20	0	601.00	2.3	598.77	598.00	-2.3	27,268	-0.01%
2021/10/19	0	599.00	2.4	599.40	600.00	-2.3	27,250	-0.01%
2021/10/18	12.2	598.99	3.2	598.95	590.00	9.1	27,394	0.03%
2021/10/15	0.2	585.30	25.2	595.68	600.00	-25	27,505	-0.09%
2021/10/14	2.2	576.39	2	576.98	573.00	0.2	26,875	0.00%
2021/10/13	1.4	571.40	2	571.00	571.00	-0.6	27,320	0.00%
2021/10/12	3.1	566.09	3.4	570.42	575.00	-0.3	27,970	0.00%
2021/10/08	2.7	575.58	2	575.00	575.00	0.7	27,894	0.00%
2021/10/07	9.1	580.74	3	579.34	580.00	6.1	28,229	0.02%
2021/10/06	8.2	568.11	3	567.00	571.00	5.2	28,639	0.02%
2021/10/05	5.9	566.31	2	569.00	572.00	3.9	28,619	0.01%
2021/10/04	5	571.38	1.1	573.09	572.00	3.9	28,539	0.01%
2021/10/01	11.3	573.18	1.2	573.53	574.00	10.1	28,542	0.04%
2021/09/30	8.1	579.90	3.1	579.13	580.00	5	28,214	0.02%
2021/09/29	23.4	579.65	2	579.00	580.00	21.4	27,922	0.08%
2021/09/28	0.3	595.20	1	595.00	594.00	-0.8	27,582	0.00%
2021/09/27	0.1	597.73	1.2	596.50	602.00	-1.1	27,608	0.00%
2021/09/24	0.2	593.00	2	596.00	598.00	-1.8	27,588	-0.01%
2021/09/23	2.2	590.47	1	590.01	588.00	1.2	27,724	0.00%
2021/09/22	12.6	586.21	3	587.00	586.00	9.6	27,840	0.03%
2021/09/17	1.1	603.77	0.2	604.93	600.00	0.9	27,413	0.00%
2021/09/16	2.5	603.54	6	600.33	600.00	-3.5	27,048	-0.01%
2021/09/15	2.5	610.43	3	612.00	607.00	-0.5	26,949	0.00%
2021/09/14	1.1	614.18	1	613.00	613.00	0.1	27,131	0.00%
2021/09/13	2.3	615.53	0.5	616.04	615.00	1.8	27,354	0.01%
2021/09/10	0.3	619.97	3.2	620.89	622.00	-2.9	27,838	-0.01%
2021/09/09	4.2	613.71	3.6	616.28	619.00	0.6	28,111	0.00%
2021/09/08	9.8	616.20	5.3	620.01	619.00	4.5	28,180	0.02%
2021/09/07	9.4	626.61	5.7	627.69	623.00	3.7	27,980	0.01%
2021/09/06	12	628.42	33.4	630.13	631.00	-21.4	27,971	-0.08%
2021/09/03	3.5	619.26	20.9	618.45	620.00	-17.3	27,449	-0.06%
2021/09/02	2.2	610.81	3.7	613.31	607.00	-1.6	27,066	-0.01%
2021/09/01	2	611.99	13.1	612.22	613.00	-11.1	26,999	-0.04%
2021/08/31	0	603.50	18.8	605.26	614.00	-18.7	26,721	-0.07%
2021/08/30	4	600.00	8.6	602.01	605.00	-4.6	26,128	-0.02%
2021/08/27	0.2	597.00	9	597.20	599.00	-8.8	25,782	-0.03%
2021/08/26	2.3	593.93	20.9	594.08	594.00	-18.6	25,682	-0.07%
2021/08/25	0.5	581.98	3.2	580.66	585.00	-2.7	25,316	-0.01%
2021/08/24	3	572.66	5.6	573.50	572.00	-2.6	25,155	-0.01%
2021/08/23	2.5	566.09	14	564.21	566.00	-11.5	25,251	-0.05%
2021/08/20	8.1	556.71	3.1	557.70	552.00	5	25,175	0.02%
2021/08/19	7.2	564.08	0	565.50	559.00	7.2	25,451	0.03%
2021/08/18	8.2	570.54	2	570.50	574.00	6.1	25,116	0.02%
2021/08/17	1.4	578.68	4	580.25	580.00	-2.7	24,938	-0.01%
2021/08/16	0.1	583.05	2	582.50	584.00	-1.9	24,674	-0.01%
2021/08/13	5.4	579.91	0	581.00	581.00	5.4	24,808	0.02%
2021/08/12	0.6	585.62	1	586.00	586.00	-0.4	24,928	0.00%
2021/08/11	0.2	587.23	2	587.00	590.00	-1.8	25,152	-0.01%
2021/08/10	1	592.00	21	592.05	591.00	-20	25,546	-0.08%
2021/08/09	0.3	587.03	2.4	588.13	595.00	-2	26,196	-0.01%
2021/08/06	10.1	590.99	3	591.33	591.00	7.1	26,530	0.03%
2021/08/05	0.1	594.13	1.4	595.00	596.00	-1.3	27,414	0.00%
2021/08/04	1	596.00	5.8	595.80	596.00	-4.8	29,354	-0.02%
2021/08/03	0.1	590.70	8.2	591.62	594.00	-8.1	30,002	-0.03%
2021/08/02	0.3	586.22	1.3	583.21	590.00	-1	29,962	0.00%
2021/07/30	0.2	581.13	2.2	580.55	580.00	-2	30,038	-0.01%
2021/07/29	6.1	579.54	2	579.50	583.00	4.1	30,233	0.01%
2021/07/28	6.6	575.19	10.3	575.71	579.00	-3.7	30,333	-0.01%
2021/07/27	4.4	580.88	2.9	582.17	580.00	1.5	30,401	0.01%
2021/07/26	7.3	582.32	0.1	585.41	580.00	7.2	30,799	0.02%
2021/07/23	4.1	585.55	0.1	587.06	585.00	4.1	30,969	0.01%
2021/07/22	7	592.85	5.1	591.41	591.00	1.9	31,114	0.01%
2021/07/21	4.6	582.83	1	584.00	585.00	3.6	31,118	0.01%
2021/07/20	6.8	581.81	3.3	580.62	581.00	3.4	31,202	0.01%
2021/07/19	33.3	581.13	2.5	581.72	582.00	30.8	31,407	0.10%
2021/07/16	25.5	590.80	2.4	591.72	589.00	23.1	31,294	0.07%
2021/07/15	5.8	611.05	5	612.61	614.00	0.8	30,968	0.00%
2021/07/14	9.1	610.22	10.4	613.14	613.00	-1.3	31,179	0.00%
2021/07/13	1.2	606.00	31.9	604.26	607.00	-30.7	30,943	-0.10%
2021/07/12	0.1	593.50	28.1	592.72	593.00	-28	30,876	-0.09%
2021/07/09	11.1	582.01	0	584.05	584.00	11.1	30,911	0.04%
2021/07/08	6.2	589.02	0.1	589.00	588.00	6.2	30,928	0.02%
2021/07/07	4.4	590.73	2.6	591.27	594.00	1.9	31,008	0.01%
2021/07/06	3.2	590.05	1.7	591.00	592.00	1.5	31,101	0.00%
2021/07/05	1	589.11	8.3	594.50	591.00	-7.2	31,340	-0.02%
2021/07/02	2.3	588.68	0.2	590.00	588.00	2.1	31,258	0.01%
2021/07/01	20.3	594.97	6.5	594.49	593.00	13.7	31,362	0.04%
2021/06/30	2	597.50	3.1	596.03	595.00	-1	31,667	0.00%
2021/06/29	0.1	592.93	8.4	595.18	595.00	-8.3	31,970	-0.03%
2021/06/28	0.3	588.00	0.1	587.00	590.00	0.3	32,137	0.00%
2021/06/25	2.1	593.93	0.4	592.94	591.00	1.7	32,438	0.01%
2021/06/24	1.4	594.69	10.4	591.97	590.00	-9	32,754	-0.03%
2021/06/23	0.1	587.26	21.3	594.72	595.00	-21.3	33,092	-0.06%
2021/06/22	15.2	581.11	4.6	585.26	578.00	10.6	33,647	0.03%
2021/06/21	41.5	584.61	1	584.00	583.00	40.5	34,968	0.12%
2021/06/18	2.1	605.88	2.8	603.56	603.00	-0.7	34,720	0.00%
2021/06/17	2.3	600.14	1	599.03	606.00	1.3	34,743	0.00%
2021/06/16	0	605.69	14.5	606.90	605.00	-14.5	35,540	-0.04%
2021/06/15	9.2	608.19	15.6	607.70	609.00	-6.4	35,598	-0.02%
2021/06/11	0.2	600.15	41.5	602.12	602.00	-41.3	35,823	-0.12%
2021/06/10	4.1	591.05	51.6	595.74	599.00	-47.5	36,035	-0.13%
2021/06/09	1.1	585.52	2	585.00	586.00	-0.9	36,016	0.00%
2021/06/08	0.2	591.01	1	592.00	589.00	-0.8	36,234	0.00%
2021/06/07	4.3	591.55	4.1	593.00	592.00	0.2	36,918	0.00%
2021/06/04	0.3	593.37	4.8	591.70	595.00	-4.5	37,301	-0.01%
2021/06/03	4.2	597.02	5.2	599.53	596.00	-1	38,183	0.00%
2021/06/02	1.3	595.04	2.3	595.43	595.00	-1	38,551	0.00%
2021/06/01	3.1	597.31	6.8	597.38	598.00	-3.7	39,517	-0.01%
2021/05/31	3.1	594.27	9.6	595.37	597.00	-6.5	40,346	-0.02%
2021/05/28	1.6	587.52	15.1	588.15	590.00	-13.5	40,639	-0.03%
2021/05/27	5.8	576.04	1	575.00	582.00	4.8	41,053	0.01%
2021/05/26	4	582.75	2.4	582.67	585.00	1.6	41,879	0.00%
2021/05/25	3	578.99	8.5	579.80	583.00	-5.5	42,287	-0.01%
2021/05/24	3.2	568.14	0.1	569.41	568.00	3.2	42,837	0.01%
2021/05/21	1.7	570.18	9.3	570.10	573.00	-7.6	43,410	-0.02%
2021/05/20	7.1	562.03	8.1	562.41	567.00	-0.9	43,561	0.00%
2021/05/19	4.5	568.05	3.1	569.69	567.00	1.5	43,903	0.00%
2021/05/18	20.1	566.75	10.1	566.83	572.00	10	44,304	0.02%
2021/05/17	15	544.97	21.5	548.11	549.00	-6.5	45,369	-0.01%
2021/05/14	16.5	555.32	11.1	556.84	557.00	5.4	45,319	0.01%
2021/05/13	12.7	553.64	11.4	548.85	547.00	1.4	45,467	0.00%
2021/05/12	38	555.87	45.1	548.24	560.00	-7.1	45,166	-0.02%
2021/05/11	42.1	575.28	7.9	572.79	571.00	34.3	44,280	0.08%
2021/05/10	17.3	591.34	5	592.58	589.00	12.3	44,416	0.03%
2021/05/07	1.4	597.50	10.6	596.73	599.00	-9.2	45,584	-0.02%
2021/05/06	20.6	583.83	6.1	585.14	587.00	14.6	46,722	0.03%
2021/05/05	14.7	586.05	0	588.92	585.00	14.7	47,208	0.03%
2021/05/04	17	586.67	3.5	590.99	591.00	13.6	48,387	0.03%
2021/05/03	20.7	590.88	3.3	593.65	588.00	17.3	49,264	0.04%
2021/04/29	10.3	601.80	20.1	605.49	600.00	-9.8	50,651	-0.02%
2021/04/28	10.9	602.83	2.1	601.56	602.00	8.9	51,603	0.02%
2021/04/27	6.6	606.11	9.1	608.55	610.00	-2.5	52,569	0.00%
2021/04/26	1	604.97	20.7	607.83	610.00	-19.6	52,974	-0.04%
2021/04/23	2.2	598.45	7.2	599.55	602.00	-5	53,221	-0.01%
2021/04/22	4.4	594.63	5.1	594.24	591.00	-0.7	54,289	0.00%
2021/04/21	29.2	594.98	3.4	594.25	592.00	25.8	54,977	0.05%
2021/04/20	10.9	598.45	3.1	599.03	602.00	7.8	55,381	0.01%
2021/04/19	6.5	602.89	0	604.00	603.00	6.5	55,639	0.01%
2021/04/16	21.3	607.31	9.9	606.61	610.00	11.5	56,050	0.02%
2021/04/15	17	612.18	19	614.91	619.00	-1.9	56,233	0.00%
2021/04/14	7.9	603.26	6.1	606.31	612.00	1.8	56,528	0.00%
2021/04/13	3.9	608.26	7.3	609.50	605.00	-3.4	56,911	-0.01%
2021/04/12	3.1	609.71	8.3	608.59	605.00	-5.2	57,051	-0.01%
2021/04/09	13.1	612.36	6	612.52	610.00	7.1	57,321	0.01%
2021/04/08	3.1	604.39	8	606.25	613.00	-4.9	57,365	-0.01%
2021/04/07	2.4	609.96	5.5	611.02	610.00	-3	57,737	-0.01%
2021/04/06	4.3	610.00	17.9	612.25	610.00	-13.5	57,660	-0.02%
2021/04/01	0	599.83	40.4	596.16	602.00	-40.4	57,368	-0.07%
2021/03/31	23.8	590.56	3.2	591.28	587.00	20.6	56,856	0.04%
2021/03/30	4.5	595.57	20	597.35	597.00	-15.5	56,461	-0.03%
2021/03/29	6.1	599.48	14.2	598.79	599.00	-8	56,211	-0.01%
2021/03/26	19.1	585.67	13	586.98	590.00	6.1	55,953	0.01%
2021/03/25	22	573.61	5.2	574.05	575.00	16.8	55,920	0.03%
2021/03/24	78.6	578.01	18.3	578.13	576.00	60.3	55,457	0.11%
2021/03/23	5	597.99	2.4	597.90	594.00	2.6	54,309	0.00%
2021/03/22	14	591.50	6	592.01	593.00	8	54,686	0.01%
2021/03/19	36	592.62	7.5	593.63	591.00	28.5	54,782	0.05%
2021/03/18	1.2	605.05	3.2	603.69	602.00	-2	54,107	0.00%
2021/03/17	14.3	603.84	8.1	604.40	604.00	6.3	54,378	0.01%
2021/03/16	6.4	610.49	4.2	611.21	613.00	2.1	54,428	0.00%
2021/03/15	3.2	611.63	3	611.33	611.00	0.2	54,533	0.00%
2021/03/12	9.7	613.18	7.4	614.59	614.00	2.3	54,756	0.00%
2021/03/11	7.6	606.97	17.3	606.95	609.00	-9.8	54,940	-0.02%
2021/03/10	5	597.80	4.2	597.77	597.00	0.8	54,886	0.00%
2021/03/09	22.3	590.54	2.2	588.35	595.00	20.1	54,812	0.04%
2021/03/08	10.6	602.47	6.2	603.23	598.00	4.5	54,509	0.01%
2021/03/05	34.2	594.51	13.1	598.22	601.00	21	54,407	0.04%
2021/03/04	34.6	604.29	8.1	605.38	601.00	26.5	55,072	0.05%
2021/03/03	6.3	610.29	9.3	612.32	622.00	-3	54,495	-0.01%
2021/03/02	7	617.02	7.4	613.82	609.00	-0.4	54,173	0.00%
2021/02/26	55.1	613.18	5.4	613.67	606.00	49.6	53,964	0.09%
2021/02/25	3.8	631.42	5.8	632.89	635.00	-2	52,692	0.00%
2021/02/24	22.9	630.46	12.4	629.52	625.00	10.5	52,607	0.02%
2021/02/23	23.6	638.55	1.3	640.33	641.00	22.3	52,044	0.04%
2021/02/22	7.6	656.40	1	658.99	650.00	6.6	51,947	0.01%
2021/02/19	6.4	650.97	6.5	651.38	652.00	-0.2	52,176	0.00%
2021/02/18	23.7	660.07	9.2	660.24	660.00	14.5	52,545	0.03%
2021/02/17	31.9	664.65	32.4	663.64	663.00	-0.5	53,026	0.00%
2021/02/05	19.2	634.84	10.1	637.37	632.00	9.1	51,751	0.02%
2021/02/04	5.6	624.36	9.7	625.11	627.00	-4.1	51,532	-0.01%
2021/02/03	14.4	635.67	8.9	633.77	630.00	5.6	51,372	0.01%
2021/02/02	19.1	629.89	23.9	632.23	632.00	-4.8	51,141	-0.01%
2021/02/01	61.1	590.67	78.1	597.58	611.00	-17.1	50,489	-0.03%
2021/01/29	26.4	600.84	9.2	600.23	591.00	17.2	49,869	0.03%
2021/01/28	25.7	601.18	22.1	601.48	601.00	3.6	48,943	0.01%
2021/01/27	14.5	617.88	13.2	616.44	615.00	1.3	47,962	0.00%
2021/01/26	30.3	624.87	18.8	624.40	617.00	11.4	47,470	0.02%
2021/01/25	46.4	635.05	25.1	632.63	633.00	21.3	46,362	0.05%
2021/01/22	63.8	657.41	14.2	654.93	649.00	49.6	45,606	0.11%
2021/01/21	30.8	655.94	20.8	670.51	673.00	9.9	44,212	0.02%
2021/01/20	37.7	641.95	36.5	644.31	647.00	1.2	43,140	0.00%
2021/01/19	10.6	620.75	23.1	622.90	627.00	-12.5	42,109	-0.03%
2021/01/18	15.1	601.08	9.1	597.80	607.00	6	41,518	0.01%
2021/01/15	33	613.95	30.9	610.22	601.00	2.1	41,069	0.01%
2021/01/14	58.3	592.35	8	592.82	592.00	50.3	39,930	0.13%
2021/01/13	11.1	599.62	9.7	597.48	605.00	1.3	39,145	0.00%
2021/01/12	14.3	590.00	6.1	588.95	591.00	8.2	38,521	0.02%
2021/01/11	26.2	577.52	3.4	579.41	584.00	22.7	38,259	0.06%
2021/01/08	8.2	576.81	39.3	577.13	580.00	-31.1	38,224	-0.08%
2021/01/07	9.5	560.93	19	562.17	565.00	-9.5	38,028	-0.03%
2021/01/06	12.8	550.85	20.3	550.93	549.00	-7.4	37,855	-0.02%
2021/01/05	32.2	538.32	6	539.01	542.00	26.2	37,732	0.07%
2021/01/04	7.1	535.86	9.1	536.51	536.00	-2	38,236	-0.01%
2020/12/31	4.7	526.96	7.7	526.26	530.00	-3	38,602	-0.01%
2020/12/30	1.3	523.38	19.1	520.15	525.00	-17.8	38,818	-0.05%
2020/12/29	2.4	514.52	8	514.25	515.00	-5.6	38,642	-0.01%
2020/12/28	1.1	513.08	7	513.29	515.00	-5.9	38,859	-0.02%
2020/12/25	14.4	513.60	4.4	513.23	511.00	10	38,996	0.03%
2020/12/24	1.1	509.24	6	509.67	510.00	-4.9	39,326	-0.01%
2020/12/23	0.3	510.14	1	509.01	509.00	-0.7	39,646	0.00%
2020/12/22	11.3	511.91	5	512.40	509.00	6.3	39,989	0.02%
2020/12/21	9.2	511.76	5.1	515.00	516.00	4.1	40,943	0.01%
2020/12/18	2.3	510.00	8	509.63	510.00	-5.7	41,123	-0.01%
2020/12/17	4.4	510.01	23	512.48	508.00	-18.6	41,059	-0.05%
2020/12/16	3.3	512.42	3.1	513.68	512.00	0.2	41,077	0.00%
2020/12/15	10.6	505.17	3	506.67	504.00	7.6	41,083	0.02%
2020/12/14	9.3	509.39	0	0.00	508.00	9.3	41,120	0.02%
2020/12/11	13.3	509.64	22.2	508.83	516.00	-8.9	41,686	-0.02%
2020/12/10	34.6	512.09	14.1	511.58	512.00	20.5	41,575	0.05%
2020/12/09	10.4	521.49	8.1	521.53	520.00	2.3	41,518	0.01%
2020/12/08	6.3	518.79	7.4	518.51	524.00	-1.1	41,368	0.00%
2020/12/07	4.8	511.25	5	511.40	514.00	-0.3	41,273	0.00%
2020/12/04	2	500.25	4	501.00	503.00	-2	41,210	0.00%
2020/12/03	7.2	498.40	1.1	496.27	497.00	6	40,753	0.01%
2020/12/02	1.3	498.37	10.7	496.45	499.00	-9.4	40,690	-0.02%
2020/12/01	7.6	488.14	1.5	487.00	490.00	6.1	40,613	0.02%
2020/11/30	15.8	486.82	3.1	487.39	480.50	12.7	40,578	0.03%
2020/11/27	11.5	489.74	1	489.50	489.00	10.5	39,162	0.03%
2020/11/26	26.1	489.87	0	491.00	489.00	26.1	39,236	0.07%
2020/11/25	5.7	490.03	4	489.00	487.00	1.7	40,109	0.00%
2020/11/24	10	494.46	1.3	492.69	492.00	8.7	40,365	0.02%
2020/11/23	4.4	494.61	5.3	495.92	496.50	-0.9	40,657	0.00%
2020/11/20	9.9	488.27	3	487.33	488.00	6.9	40,675	0.02%
2020/11/19	12.8	493.59	9	492.28	490.00	3.8	40,736	0.01%
2020/11/18	10.4	488.96	7.6	491.45	497.00	2.8	40,806	0.01%
2020/11/17	19.8	496.72	20	494.88	485.50	-0.2	40,662	0.00%
2020/11/16	8	475.38	31.1	476.96	484.00	-23.1	40,705	-0.06%
2020/11/13	8.1	457.77	6	460.00	462.00	2.1	39,864	0.01%
2020/11/12	4	461.62	22.3	460.67	458.00	-18.3	40,040	-0.05%
2020/11/11	4.3	454.38	6.1	454.56	457.00	-1.8	39,939	0.00%
2020/11/10	8.4	451.49	1.1	451.50	451.00	7.4	39,717	0.02%
2020/11/09	4.1	459.22	21	458.88	458.50	-16.9	39,875	-0.04%
2020/11/06	0.3	452.25	10.8	452.78	452.50	-10.5	40,088	-0.03%
2020/11/05	3	449.67	3	447.50	451.00	0	40,159	0.00%
2020/11/04	5.1	444.43	6.3	446.99	450.00	-1.2	40,178	0.00%
2020/11/03	6	440.00	5	440.70	441.00	1	40,162	0.00%
2020/11/02	3.5	429.77	8	430.75	435.50	-4.5	40,339	-0.01%
2020/10/30	7.1	435.07	8.3	434.78	432.00	-1.2	40,567	0.00%
2020/10/29	18.6	437.44	1	436.50	437.00	17.6	40,460	0.04%
2020/10/28	8.5	445.02	4	443.75	444.00	4.5	41,043	0.01%
2020/10/27	4.6	447.82	0	0.00	447.00	4.6	41,462	0.01%
2020/10/26	3.1	450.24	0	0.00	450.00	3.1	42,280	0.01%
2020/10/23	4	452.75	7	454.71	452.00	-3	43,453	-0.01%
2020/10/22	1	450.00	4	451.25	455.00	-3	45,906	-0.01%
2020/10/21	2	451.50	0.7	454.00	453.00	1.3	47,165	0.00%
2020/10/20	6	454.58	1	455.50	451.00	5	48,141	0.01%
2020/10/19	2	456.51	2.1	455.09	457.50	0	48,474	0.00%
2020/10/16	8.4	450.26	8	452.19	449.00	0.4	48,628	0.00%
2020/10/15	2	451.51	1	455.00	453.00	1	48,917	0.00%
2020/10/14	9	458.00	3	457.67	459.00	6	48,833	0.01%
2020/10/13	4	460.63	15	460.53	462.00	-11	49,248	-0.02%
2020/10/12	5.5	459.32	32	459.06	460.00	-26.5	49,622	-0.05%
2020/10/08	6.1	450.70	22	452.09	453.00	-15.9	49,767	-0.03%
2020/10/07	6	440.75	11	440.77	443.00	-5	49,781	-0.01%
2020/10/06	5	438.80	13	439.65	439.50	-8	49,865	-0.02%
2020/10/05	8	432.88	8	436.25	432.50	0	50,282	0.00%
2020/09/30	1	431.50	6	433.08	433.00	-5	50,324	-0.01%
2020/09/29	1	434.50	2	430.50	431.00	-1	50,380	0.00%
2020/09/28	7	428.44	6.1	428.17	431.50	0.9	50,826	0.00%
2020/09/25	7	424.50	6	423.25	424.00	1	51,210	0.00%
2020/09/24	45.1	425.24	4	425.88	423.00	41.1	51,452	0.08%
2020/09/23	21.1	434.19	0	436.00	433.50	21.1	50,700	0.04%
2020/09/22	8	438.00	4	437.25	437.00	4	50,432	0.01%
2020/09/21	7.3	443.49	2	442.75	440.00	5.3	50,647	0.01%
2020/09/18	12.1	445.14	3	444.33	444.00	9.1	50,933	0.02%
2020/09/17	11	449.45	4	448.38	448.50	7	50,962	0.01%
2020/09/16	7.1	458.84	16	457.53	458.00	-8.9	50,951	-0.02%
2020/09/15	5.1	442.33	6	443.83	445.00	-1	50,504	0.00%
2020/09/14	3	441.17	9	439.39	441.00	-6	50,656	-0.01%
2020/09/11	8.2	434.50	9	434.17	436.50	-0.8	50,490	0.00%
2020/09/10	2	432.01	7.1	433.11	435.00	-5.1	50,494	-0.01%
2020/09/09	8	424.51	3	425.33	427.00	5	50,519	0.01%
2020/09/08	4.2	429.62	13	429.73	431.00	-8.8	50,694	-0.02%
2020/09/07	7.1	427.57	5	428.90	426.00	2.1	51,064	0.00%
2020/09/04	16	429.69	3	429.50	429.00	13	51,367	0.03%
2020/09/03	3.2	435.69	6	437.58	436.00	-2.8	51,266	-0.01%
2020/09/02	9	434.61	3	432.00	433.00	6	51,290	0.01%
2020/09/01	1	429.51	0	436.00	435.00	1	51,547	0.00%
2020/08/31	6	431.08	1	431.50	426.50	5	51,639	0.01%
2020/08/28	19.1	436.35	12	436.67	435.00	7.1	51,059	0.01%
2020/08/27	7.2	447.80	7	446.86	444.00	0.2	51,199	0.00%
2020/08/26	4.3	438.03	6	440.08	442.00	-1.8	50,729	0.00%
2020/08/25	5.2	434.83	5	434.50	434.50	0.2	50,673	0.00%
2020/08/24	9	430.56	5	428.81	428.00	4	51,403	0.01%
2020/08/21	4	422.63	8	422.94	424.50	-4	51,070	-0.01%
2020/08/20	12.5	417.84	7	417.57	415.00	5.5	50,767	0.01%
2020/08/19	3.1	433.67	4	435.25	427.50	-0.9	50,082	0.00%
2020/08/18	6.1	435.15	6	434.41	433.00	0.1	50,005	0.00%
2020/08/17	3	430.34	6	432.50	435.00	-3	49,980	-0.01%
2020/08/14	0	429.00	1	427.00	427.00	-1	49,928	0.00%
2020/08/13	5	427.61	15	427.00	429.00	-10	50,082	-0.02%
2020/08/12	17.1	421.33	3	421.00	419.00	14.1	50,197	0.03%
2020/08/11	7.3	431.07	3	431.00	429.00	4.3	50,744	0.01%
2020/08/10	10	433.85	13.3	434.50	435.50	-3.3	50,878	-0.01%
2020/08/07	9.7	432.12	1.2	430.75	433.00	8.5	50,848	0.02%
2020/08/06	4	433.75	13.3	433.63	435.00	-9.3	50,674	-0.02%
2020/08/05	2.2	428.73	3	430.67	429.00	-0.8	50,858	0.00%
2020/08/04	8	421.88	5	423.30	425.50	3	50,551	0.01%
2020/08/03	14.1	417.72	4	416.63	416.00	10.1	50,403	0.02%
2020/07/31	9	428.00	5	427.70	425.50	4	49,593	0.01%
2020/07/30	6.1	436.47	4	432.25	434.00	2.1	49,333	0.00%
2020/07/29	14.1	424.67	13	423.96	422.00	1.1	48,572	0.00%
2020/07/28	24.1	448.01	25.3	444.55	435.00	-1.2	48,340	0.00%
2020/07/27	7	422.07	30.1	421.84	424.50	-23	46,492	-0.05%
2020/07/24	10.2	388.38	7	389.86	386.00	3.2	45,576	0.01%
2020/07/23	7	380.86	2.1	380.58	381.50	4.9	44,756	0.01%
2020/07/22	17.2	382.70	3	383.50	384.00	14.2	44,645	0.03%
2020/07/21	11.1	379.63	22.1	380.24	383.00	-11	44,350	-0.02%
2020/07/20	2	367.75	1	366.00	366.00	1	43,940	0.00%
2020/07/17	2.1	365.12	17.1	366.33	367.00	-15	43,931	-0.03%
2020/07/16	12	357.42	7.3	355.78	357.50	4.8	43,861	0.01%
2020/07/15	17	367.15	9.5	365.14	363.00	7.5	43,415	0.02%
2020/07/14	18.2	356.75	1.2	360.54	363.50	17.1	44,130	0.04%
2020/07/13	8.3	353.36	3	351.67	354.50	5.3	43,900	0.01%
2020/07/10	4.3	348.73	9	348.89	348.50	-4.7	44,021	-0.01%
2020/07/09	1	343.51	15.1	345.13	345.00	-14.1	43,822	-0.03%
2020/07/08	1	338.02	3.1	340.84	341.00	-2.1	43,601	0.00%
2020/07/07	3	340.16	7.4	342.37	338.50	-4.4	43,544	-0.01%
2020/07/06	6.1	335.02	12.3	335.63	338.00	-6.3	43,022	-0.01%
2020/07/03	4	328.75	20	328.90	329.50	-16	42,699	-0.04%
2020/07/02	0.2	322.00	19.1	320.92	322.00	-18.9	42,624	-0.04%
2020/07/01	0	318.00	13	316.50	317.50	-13	42,988	-0.03%
2020/06/30	12	312.08	0	314.00	313.00	12	43,237	0.03%
2020/06/29	11	311.64	3	311.50	312.00	8	43,234	0.02%
2020/06/24	5	318.40	10	319.15	317.50	-5	43,110	-0.01%
2020/06/23	2	314.25	9	314.61	315.00	-7	43,353	-0.02%
2020/06/22	12	314.50	2	313.50	312.00	10	43,544	0.02%
2020/06/19	10.1	312.14	1	314.54	314.50	9.1	44,245	0.02%
2020/06/18	4.1	313.15	3.6	314.01	314.50	0.5	44,808	0.00%
2020/06/17	8	314.69	6	314.42	315.00	2	45,596	0.00%
2020/06/16	0	316.00	12	314.67	315.00	-12	47,647	-0.03%
2020/06/15	15	311.10	1	315.00	309.50	14	49,714	0.03%
2020/06/12	23	314.74	3.3	316.50	316.00	19.7	50,819	0.04%
2020/06/11	1	324.00	19.1	324.91	320.50	-18.1	52,072	-0.03%
2020/06/10	8	321.56	12.4	320.81	322.50	-4.4	52,966	-0.01%
2020/06/09	8	317.45	3	317.50	319.00	5	54,797	0.01%
2020/06/08	3.3	316.64	14	317.43	318.00	-10.7	56,080	-0.02%
2020/06/05	4.3	309.87	32	309.72	311.50	-27.7	56,277	-0.05%
2020/06/04	6.5	305.07	13	305.46	306.00	-6.6	56,760	-0.01%
2020/06/03	1.1	299.64	13	299.89	301.00	-11.9	57,448	-0.02%
2020/06/02	1	296.50	0	297.00	296.50	1	57,219	0.00%
2020/06/01	10.1	294.51	12	295.33	295.50	-1.9	57,437	0.00%
2020/05/29	18	290.92	3	290.50	292.00	15	57,556	0.03%
2020/05/28	2	296.50	1	298.00	294.00	1	57,055	0.00%
2020/05/27	0	0.00	15	296.97	296.50	-15	57,910	-0.03%
2020/05/26	2	296.74	6	296.42	295.50	-4	58,540	-0.01%
2020/05/25	15.1	290.35	4	290.50	292.00	11.1	58,984	0.02%
2020/05/22	8.1	292.21	1	292.00	292.00	7.1	59,140	0.01%
2020/05/21	0.1	298.00	10	297.25	297.50	-9.9	59,165	-0.02%
2020/05/20	3.1	292.24	9	292.61	294.00	-5.9	59,029	-0.01%
2020/05/19	3	292.67	1	291.50	291.50	2	58,934	0.00%
2020/05/18	23.2	291.16	5	290.90	290.00	18.2	58,727	0.03%
2020/05/15	1.1	297.60	4	297.50	298.00	-2.9	58,342	-0.01%
2020/05/14	5.1	293.14	2	293.00	293.00	3.1	57,899	0.01%
2020/05/13	11.1	295.39	6	293.92	297.00	5.1	57,612	0.01%
2020/05/12	27	296.56	2.1	295.29	295.00	25	57,555	0.04%
2020/05/11	6.1	300.93	5	300.80	301.00	1.1	57,315	0.00%
2020/05/08	12	298.17	8	299.13	297.50	4	57,295	0.01%
2020/05/07	3	295.50	2	298.25	297.50	1	57,269	0.00%
2020/05/06	5.1	293.94	1	295.50	296.00	4.1	57,288	0.01%
2020/05/05	7.1	296.65	6	295.75	295.50	1.1	57,205	0.00%
2020/05/04	16.1	295.20	1	296.00	295.00	15.1	57,424	0.03%
2020/04/30	6.2	304.02	5	304.20	304.50	1.1	57,096	0.00%
2020/04/29	6.1	299.51	10	300.35	299.00	-3.9	57,168	-0.01%
2020/04/28	10.1	296.47	0	0.00	296.50	10.1	57,474	0.02%
2020/04/27	1	298.00	2	298.00	298.00	-1	58,939	0.00%
2020/04/24	5	294.50	0	0.00	294.00	5	58,841	0.01%
2020/04/23	6	296.67	14	298.61	295.50	-8	59,274	-0.01%
2020/04/22	9	291.61	4	293.38	294.00	5	59,536	0.01%
2020/04/21	24	296.42	5.6	296.85	295.00	18.4	59,623	0.03%
2020/04/20	5	304.80	4	305.50	304.00	1	59,103	0.00%
2020/04/17	8.1	303.64	33	304.09	306.50	-25	58,925	-0.04%
2020/04/16	3	284.83	5	287.80	286.50	-2	57,438	0.00%
2020/04/15	3	287.50	2	287.50	287.50	1	57,166	0.00%
2020/04/14	7	284.58	18	283.50	285.00	-11	56,872	-0.02%
2020/04/13	7	279.50	0	280.00	278.50	7	56,906	0.01%
2020/04/10	6.1	279.54	0	282.00	279.50	6.1	57,291	0.01%
2020/04/09	4	284.62	0	284.50	283.00	4	57,534	0.01%
2020/04/08	7.1	284.44	8.1	284.26	285.00	-1	57,603	0.00%
2020/04/07	6	283.00	8.1	283.13	283.00	-2.1	57,355	0.00%
2020/04/06	6	272.68	16	274.28	275.50	-10	56,901	-0.02%
2020/04/01	19	273.89	5	274.90	271.50	14	56,240	0.02%
2020/03/31	1.1	272.57	10	272.15	274.00	-8.9	55,690	-0.02%
2020/03/30	15	266.74	6	267.33	267.50	9	55,081	0.02%
2020/03/27	7.1	278.88	9	277.61	273.00	-1.9	54,487	0.00%
2020/03/26	3	279.33	27	278.52	280.00	-24	53,785	-0.04%
2020/03/25	7	279.00	25.1	278.36	277.00	-18	54,341	-0.03%
2020/03/24	9	269.00	50	268.78	267.50	-41	53,932	-0.08%
2020/03/23	15	258.40	8	257.50	255.00	7	53,228	0.01%
2020/03/20	32.2	263.35	36	263.81	270.00	-3.8	52,635	-0.01%
2020/03/19	61.1	242.62	39.1	246.57	248.00	22	50,567	0.04%
2020/03/18	25.4	268.08	14	264.07	260.00	11.4	48,859	0.02%
2020/03/17	31	268.37	16	270.31	268.00	15	47,783	0.03%
2020/03/16	50	282.82	7	278.86	276.50	43	46,285	0.09%
2020/03/13	27	278.19	24	283.06	290.00	3	44,900	0.01%
2020/03/12	15.1	292.85	14	294.64	294.00	1.1	42,791	0.00%
2020/03/11	8.2	304.57	2.2	307.27	302.00	6	41,198	0.01%
2020/03/10	6	305.94	4	305.75	307.00	2	40,739	0.00%
2020/03/09	18	306.94	5	307.40	305.50	13	39,966	0.03%
2020/03/06	11.4	315.89	1	318.00	315.00	10.4	38,915	0.03%
2020/03/05	1	324.00	1	324.50	323.00	0	38,459	0.00%
2020/03/04	1	322.00	1	320.50	320.50	0	38,344	0.00%
2020/03/03	2.2	318.90	6	318.50	317.50	-3.8	37,946	-0.01%
2020/03/02	6.1	310.23	5	313.10	311.00	1.1	37,427	0.00%
2020/02/27	12	316.50	0.1	318.00	316.00	11.9	37,785	0.03%
2020/02/26	12	318.13	2.1	318.83	318.50	9.9	37,092	0.03%
2020/02/25	0	323.00	4	320.75	322.00	-4	36,497	-0.01%
2020/02/24	8.4	320.19	22	320.20	320.00	-13.6	36,363	-0.04%
2020/02/21	4.1	324.65	3	324.33	325.00	1.1	36,043	0.00%
2020/02/20	4.2	326.26	0.2	326.50	325.50	4.1	36,190	0.01%
2020/02/19	0.1	327.50	4	325.00	326.50	-3.9	36,052	-0.01%
2020/02/18	19	324.11	0	325.00	322.00	19	35,887	0.05%
2020/02/17	5	331.60	0	332.50	331.50	5	35,121	0.01%
2020/02/14	0	336.00	3.2	335.84	335.00	-3.2	35,159	-0.01%
2020/02/13	4	335.75	5	336.60	335.00	-1	35,169	0.00%
2020/02/12	1	335.00	4	334.38	335.00	-3	35,375	-0.01%
2020/02/11	0	332.00	7.3	331.73	331.50	-7.3	35,176	-0.02%
2020/02/10	4	325.25	2	326.75	327.50	2	35,189	0.01%
2020/02/07	4	328.88	3	328.50	328.00	1	35,047	0.00%
2020/02/06	2.1	330.17	2	330.50	332.50	0.1	35,103	0.00%
2020/02/05	1.1	326.68	0.3	328.50	327.50	0.8	35,363	0.00%
2020/02/04	0	326.00	2	324.75	325.00	-2	35,255	-0.01%
2020/02/03	8.2	314.86	15	313.70	315.00	-6.8	35,073	-0.02%
2020/01/31	16.3	320.99	5	322.60	320.00	11.3	34,623	0.03%
2020/01/30	16.1	321.55	6	321.25	316.50	10.1	34,194	0.03%
2020/01/20	3	333.17	0	0.00	333.00	3	32,441	0.01%
2020/01/17	7.1	333.38	0	335.00	333.00	7.1	32,276	0.02%
2020/01/16	11	334.45	4	334.38	334.50	7	31,895	0.02%
2020/01/15	14.1	339.55	0.2	342.00	340.00	13.9	31,453	0.04%
2020/01/14	4	344.88	3.2	344.89	346.00	0.8	31,096	0.00%
2020/01/13	0	0.00	1.1	340.59	341.50	-1.1	31,170	0.00%
2020/01/10	3	338.00	0.1	339.50	339.50	2.9	31,411	0.01%
2020/01/09	2	334.50	9.1	336.62	337.50	-7.1	31,631	-0.02%
2020/01/08	1	329.55	1	332.50	329.50	0	31,778	0.00%
2020/01/07	4.1	329.66	0	331.00	329.50	4.1	31,785	0.01%
2020/01/06	7.1	333.01	0	334.00	332.00	7.1	31,715	0.02%
2020/01/03	1	338.00	11	342.59	339.50	-10	31,540	-0.03%
2020/01/02	1	339.00	1	338.50	339.00	0	31,430	0.00%
2019/12/31	7.1	331.65	0	333.00	331.00	7.1	31,193	0.02%
2019/12/30	2	337.75	3	337.83	334.50	-1	31,399	0.00%
2019/12/27	0.2	338.50	1	336.54	338.00	-0.8	31,572	0.00%
2019/12/26	0	0.00	1	332.50	333.00	-1	31,782	0.00%
2019/12/25	1.1	332.57	1	331.00	333.00	0.1	32,786	0.00%
2019/12/24	1.2	333.00	0.1	333.00	332.00	1.1	33,269	0.00%
2019/12/23	2.2	332.47	1	329.50	334.00	1.2	33,544	0.00%
2019/12/20	7.3	331.71	9	330.06	329.00	-1.7	33,452	-0.01%
2019/12/19	12.1	337.98	0	340.00	335.00	12.1	32,420	0.04%
2019/12/18	7	343.29	1	341.50	344.50	6	31,724	0.02%
2019/12/17	7	338.86	0	0.00	345.00	7	31,795	0.02%
2019/12/16	1	337.01	0	0.00	336.00	1	31,536	0.00%
2019/12/13	7.3	340.79	13.3	339.83	339.00	-6.1	31,772	-0.02%
2019/12/12	7	331.07	5	329.90	331.50	2	31,264	0.01%
2019/12/11	2.1	316.62	6.1	316.36	319.00	-4	30,929	-0.01%
2019/12/10	1	313.50	0	315.00	313.50	1	30,843	0.00%
2019/12/09	1.2	315.14	2	316.25	316.00	-0.8	31,103	0.00%
2019/12/06	0	313.00	4	313.25	313.00	-4	31,204	-0.01%
2019/12/05	0	312.00	5.2	311.32	312.00	-5.1	31,196	-0.02%
2019/12/04	3.3	304.42	0	0.00	306.00	3.3	31,045	0.01%
2019/12/03	1	305.50	0	0.00	307.00	1	31,433	0.00%
2019/12/02	0	308.00	0	308.00	307.50	0	31,397	0.00%
2019/11/29	5	305.70	0	307.00	305.00	5	31,426	0.02%
2019/11/28	1	310.00	1	311.00	309.50	0	31,154	0.00%
2019/11/27	0	311.00	0	0.00	311.00	0	31,422	0.00%
2019/11/22	4	309.75	0	311.00	309.00	4	30,519	0.01%
2019/11/21	4	309.00	1	310.00	311.00	3	30,634	0.01%
2019/11/20	0	0.00	1	312.50	313.50	-1	30,402	0.00%
2019/11/19	0	315.00	1	315.00	315.00	-1	30,394	0.00%
2019/11/18	0	311.00	4.1	309.40	311.00	-4.1	30,206	-0.01%
2019/11/15	2	306.75	2	306.25	307.00	0	30,227	0.00%
2019/11/13	1	302.00	0	305.00	304.00	1	30,309	0.00%
2019/11/12	2.1	303.12	0	305.50	305.00	2.1	30,466	0.01%
2019/11/11	3	301.00	3	302.00	301.00	0	30,761	0.00%
2019/11/08	2	306.50	0	0.00	305.50	2	30,561	0.01%
2019/11/07	10	307.60	5	308.21	309.00	5	30,497	0.02%
2019/11/06	2	309.50	2	310.00	311.00	0	30,521	0.00%
2019/11/05	3	308.50	3	308.83	310.50	0	30,643	0.00%
2019/11/04	2	304.25	7	304.65	307.00	-5	31,085	-0.02%
2019/11/01	2.1	297.55	1.5	298.50	299.00	0.6	31,197	0.00%
2019/10/31	5	299.70	0	0.00	298.50	5	31,595	0.02%
2019/10/30	3	298.00	2	298.25	299.50	1	31,413	0.00%
2019/10/29	1	297.00	1	298.50	298.50	0	31,401	0.00%
2019/10/28	1.1	294.09	0	0.00	294.50	1.1	31,168	0.00%
2019/10/25	0	294.00	1	293.50	293.50	-1	31,126	0.00%
2019/10/24	1	291.50	1	292.00	293.00	0	31,088	0.00%
2019/10/23	2.7	292.68	1	291.00	293.00	1.7	31,111	0.01%
2019/10/22	1	292.00	0	0.00	294.00	1	31,029	0.00%
2019/10/21	5	289.70	0	0.00	290.00	5	31,083	0.02%
2019/10/18	1	293.01	0	0.00	293.00	1	31,031	0.00%
2019/10/17	2	293.00	3	293.50	293.50	-1	31,275	0.00%
2019/10/16	5	294.70	9	295.39	296.50	-4	30,951	-0.01%
2019/10/15	5	294.10	1	294.00	293.50	4	30,706	0.01%
2019/10/14	8	290.87	9.8	290.00	290.00	-1.8	30,429	-0.01%
2019/10/09	3	283.67	0.1	283.50	282.00	2.9	30,147	0.01%
2019/10/08	0	286.00	3	284.17	286.50	-3	29,959	-0.01%
2019/10/07	4	278.75	2	279.00	278.00	2	29,891	0.01%
2019/10/04	5	276.80	0.2	277.00	276.50	4.8	29,996	0.02%
2019/10/03	2	275.75	0	0.00	276.50	2	29,684	0.01%
2019/10/02	1	279.50	2	280.00	279.50	-1	29,616	0.00%
2019/10/01	1.1	275.69	4	276.38	280.00	-3	29,510	-0.01%
2019/09/27	0	271.50	3	271.67	272.00	-3	28,606	-0.01%
2019/09/25	0	265.50	0.3	265.50	266.00	-0.3	28,314	0.00%
2019/09/24	1	264.50	2	263.00	265.00	-1	29,068	0.00%
2019/09/23	1	263.50	1	263.50	264.00	0	29,096	0.00%
2019/09/20	1	264.50	0	0.00	264.00	1	29,578	0.00%
2019/09/19	2	265.50	0	265.00	265.00	2	29,307	0.01%
2019/09/18	0	267.00	5	268.30	267.00	-5	29,362	-0.02%
2019/09/17	0	0.00	1	265.50	265.00	-1	29,290	0.00%
2019/09/12	5	262.40	1	262.00	262.50	4	29,936	0.01%
2019/09/09	1.2	264.92	4	264.87	265.00	-2.8	30,573	-0.01%
2019/09/06	0	262.50	20	264.50	263.50	-20	30,818	-0.06%
2019/09/05	0	261.50	8.1	262.37	263.00	-8	30,945	-0.03%
2019/09/03	1	254.00	0	0.00	254.00	1	30,784	0.00%
2019/09/02	1	257.00	1	257.50	257.50	0	30,944	0.00%
2019/08/30	0.1	258.00	13	258.77	259.00	-13	31,277	-0.04%
2019/08/29	0	0.00	2	253.00	254.00	-2	31,177	-0.01%
2019/08/28	1	252.00	2.1	252.52	252.00	-1.1	31,257	0.00%
2019/08/27	1	249.00	0	0.00	250.00	1	31,523	0.00%
2019/08/26	5	249.50	1	250.50	248.50	4	31,453	0.01%
2019/08/23	0	254.50	0	254.50	254.00	0	31,400	0.00%
2019/08/22	0	0.00	4	257.00	254.00	-4	31,606	-0.01%
2019/08/21	0	0.00	1	253.51	254.50	-1	32,828	0.00%
2019/08/20	0	254.50	2	253.00	254.50	-2	33,082	-0.01%
2019/08/19	3	252.33	3	252.17	252.00	0	33,349	0.00%
2019/08/16	3	248.84	3	250.84	250.00	0	33,926	0.00%
2019/08/15	3	247.00	3	247.83	248.00	0	34,080	0.00%
2019/08/14	2	252.00	6	252.17	249.50	-4	34,953	-0.01%
2019/08/13	8	247.63	0	248.50	246.50	8	35,018	0.02%
2019/08/12	1	252.98	0	252.50	251.00	1	35,277	0.00%
2019/08/08	1	250.08	7	252.79	253.50	-6	35,408	-0.02%
2019/08/07	5	247.80	2	248.50	248.00	3	35,527	0.01%
2019/08/06	7	242.64	3	245.85	248.50	4	35,787	0.01%
2019/08/05	14	248.25	2	247.75	246.50	12	35,281	0.03%
2019/08/02	6	251.25	1	252.00	251.50	5	34,733	0.01%
2019/08/01	5	256.00	0	257.00	256.50	5	34,392	0.01%
2019/07/31	2	259.00	0.2	259.50	259.50	1.8	34,318	0.01%
2019/07/30	2	262.00	0	0.00	260.00	2	34,219	0.01%
2019/07/29	1	261.50	0	261.00	261.00	1	34,388	0.00%
2019/07/25	3	262.67	0	0.00	265.00	3	34,705	0.01%
2019/07/24	1	264.00	1.1	264.00	265.00	-0.1	34,761	0.00%
2019/07/23	0	263.50	3.2	263.97	264.00	-3.2	34,884	-0.01%
2019/07/22	0	263.00	2	263.00	264.00	-2	35,188	-0.01%
2019/07/19	2	259.50	9.1	260.55	259.00	-7.1	35,203	-0.02%
2019/07/18	2	254.00	2	253.75	254.00	0	34,649	0.00%
2019/07/17	5	252.20	0	253.00	252.00	5	34,724	0.01%
2019/07/16	2	255.00	2.1	256.00	256.00	-0.1	34,713	0.00%
2019/07/15	1	250.00	8.1	252.01	254.50	-7.1	35,101	-0.02%
2019/07/12	0	250.00	16.3	250.49	250.50	-16.3	35,239	-0.05%
2019/07/11	0	249.50	10.1	249.80	250.00	-10	35,478	-0.03%
2019/07/10	2	243.75	1	244.50	247.00	1	35,287	0.00%
2019/07/09	2	241.00	2	242.25	242.00	0	35,176	0.00%
2019/07/08	5	241.60	1	241.00	242.50	4	35,128	0.01%
2019/07/05	2	242.25	1	242.50	243.00	1	35,080	0.00%
2019/07/04	0	244.00	0.1	244.00	244.00	-0.1	35,130	0.00%
2019/07/03	8	243.31	1	243.99	242.50	7	35,211	0.02%
2019/07/02	0	248.50	5	248.80	249.00	-5	35,473	-0.01%
2019/07/01	0	248.00	6	247.42	248.50	-6	35,486	-0.02%
2019/06/28	3	239.33	2	238.75	239.00	1	34,784	0.00%
2019/06/27	1	237.03	4	239.76	240.50	-3	34,940	-0.01%
2019/06/26	12.1	234.84	1	234.51	234.50	11.1	34,710	0.03%
2019/06/25	2	239.75	1	239.00	238.50	1	34,483	0.00%
2019/06/24	4	240.75	0	242.50	241.00	4	34,384	0.01%
2019/06/21	4.2	247.31	3.1	248.02	248.50	1.1	33,994	0.00%
2019/06/20	5.1	243.73	6	244.92	245.00	-0.9	33,296	0.00%
2019/06/19	0	0.00	6	242.42	244.00	-6	33,047	-0.02%
2019/06/18	0.3	236.00	0	0.00	235.50	0.3	32,647	0.00%
2019/06/17	9	233.95	4	232.63	233.00	5	32,554	0.02%
2019/06/14	5	237.10	0	237.00	236.00	5	31,946	0.02%
2019/06/13	2	242.98	0	242.00	240.00	2	31,861	0.01%
2019/06/12	1.1	245.05	2	245.25	246.00	-1	31,873	0.00%
2019/06/11	1.1	242.60	5	242.50	244.50	-4	31,664	-0.01%
2019/06/10	0	0.00	3	237.51	240.00	-3	31,473	-0.01%
2019/06/06	15.3	231.10	2	231.00	232.00	13.3	31,277	0.04%
2019/06/05	2	234.75	2	236.00	235.00	0	31,087	0.00%
2019/06/04	2	234.50	0	234.50	233.00	2	30,971	0.01%
2019/06/03	1	233.01	3	235.17	238.00	-2	30,849	-0.01%
2019/05/31	5	233.60	4	233.50	235.50	1	30,672	0.00%
2019/05/30	0.1	232.00	0	232.00	231.00	0.1	30,282	0.00%
2019/05/29	3	229.01	0	230.00	229.50	3	30,468	0.01%
2019/05/28	0	231.50	1	231.00	230.50	-1	30,613	0.00%
2019/05/27	0	232.00	0	232.00	231.00	0	29,435	0.00%
2019/05/24	2.1	231.80	2	232.50	233.00	0.1	29,245	0.00%
2019/05/23	8.2	230.27	0	231.50	230.00	8.2	29,012	0.03%
2019/05/22	1.2	239.57	1	237.50	238.00	0.2	28,597	0.00%
2019/05/21	4	233.89	0	235.50	234.00	4	28,528	0.01%
2019/05/20	2	239.00	1	239.00	238.00	1	27,471	0.00%
2019/05/17	1	243.50	0	243.00	241.50	1	27,101	0.00%
2019/05/16	1	247.00	0	0.00	247.00	1	26,831	0.00%
2019/05/15	1	250.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	4	249.13	0	250.50	248.50	4	26,593	0.02%
2019/05/13	2	250.00	0	252.00	250.50	2	26,332	0.01%
2019/05/10	0	0.00	2	258.00	256.00	-2	27,166	-0.01%
2019/05/09	0	257.50	2	259.00	256.50	-2	27,602	-0.01%
2019/05/08	0	261.00	0	0.00	260.00	0	27,727	0.00%
2019/05/06	1	258.50	1	258.00	259.00	0	28,085	0.00%
2019/05/03	2	264.00	1	264.97	265.00	1	27,979	0.00%
2019/05/02	3	260.33	1	260.00	259.00	2	27,760	0.01%
2019/04/30	0	0.00	0.1	259.00	259.00	-0.1	27,790	0.00%
2019/04/29	0	259.50	1	260.00	259.50	-1	27,717	0.00%
2019/04/26	5.1	260.10	0	260.50	260.00	5.1	28,026	0.02%
2019/04/25	0	0.00	1	268.50	267.50	-1	27,587	0.00%
2019/04/24	0	268.00	0	268.00	269.00	0	27,530	0.00%
2019/04/23	0	267.00	2	267.75	268.00	-2	27,738	-0.01%
2019/04/22	0	265.00	2.5	265.40	266.00	-2.5	27,610	-0.01%
2019/04/19	0	263.50	1.1	265.32	264.50	-1.1	27,662	0.00%
2019/04/18	0	263.00	4	265.00	264.50	-4	27,265	-0.01%
2019/04/17	0	260.00	4	261.25	261.50	-4	27,403	-0.01%
2019/04/16	1	256.00	0	256.00	257.00	1	27,151	0.00%
2019/04/15	1	254.50	0	0.00	255.50	1	27,414	0.00%
2019/04/12	0.1	251.50	0	0.00	252.00	0.1	28,226	0.00%
2019/04/11	0.1	252.00	1	252.00	252.00	-1	28,568	0.00%
2019/04/10	2.1	253.00	0	0.00	254.00	2.1	28,702	0.01%
2019/04/09	0	253.00	0	253.00	254.00	0	28,762	0.00%
2019/04/08	0	252.00	2	251.50	253.00	-2	28,748	-0.01%
2019/04/03	0.1	246.50	0	246.50	246.50	0	28,270	0.00%
2019/04/02	2	246.50	6	246.50	246.00	-4	28,177	-0.01%
2019/04/01	0	245.00	7	249.85	245.50	-7	28,159	-0.02%
2019/03/29	1	242.53	1	244.50	245.50	0	27,657	0.00%
2019/03/28	0	242.00	0	0.00	242.00	0	27,912	0.00%
2019/03/27	2	241.25	0	0.00	241.50	2	28,265	0.01%
2019/03/26	2	241.75	0	0.00	244.00	2	28,279	0.01%
2019/03/25	9	242.56	0.1	242.00	241.50	8.9	28,450	0.03%
2019/03/22	1	247.00	11.6	248.42	248.50	-10.6	28,447	-0.04%
2019/03/21	0	244.50	9	242.72	245.50	-9	28,709	-0.03%
2019/03/20	0	0.00	1	241.50	242.00	-1	28,808	0.00%
2019/03/19	0	0.00	2	240.00	240.50	-2	28,867	-0.01%
2019/03/18	0	0.00	2	240.99	241.00	-2	29,082	-0.01%
2019/03/15	0	238.00	3	239.00	239.00	-3	28,958	-0.01%
2019/03/14	0	235.00	0	235.00	234.50	0	28,816	0.00%
2019/03/12	0.1	235.50	0	235.50	235.50	0.1	29,571	0.00%
2019/03/11	0	231.00	10	230.00	230.50	-10	29,841	-0.03%
2019/03/08	0	0.00	0	232.00	230.00	0	30,210	0.00%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/04	0	0.00	0	237.00	235.50	0	31,360	0.00%
2019/02/27	0	0.00	5.8	237.70	239.00	-5.8	31,209	-0.02%
2019/02/26	1	238.50	4	239.00	239.50	-3	30,872	-0.01%
2019/02/25	0	238.00	0	0.00	238.00	0	30,829	0.00%
2019/02/22	0	236.50	1	235.51	236.50	-1	31,016	0.00%
2019/02/21	3.1	235.03	0.1	236.00	236.50	3	31,342	0.01%
2019/02/20	2	233.00	1.1	234.00	234.50	0.9	31,595	0.00%
2019/02/19	0	0.00	1	230.00	229.00	-1	31,867	0.00%
2019/02/18	0	229.50	1	230.50	230.00	-1	31,959	0.00%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	1	226.51	0	0.00	227.00	1	32,239	0.00%
2019/02/13	1	231.50	0.1	229.00	229.00	0.9	32,233	0.00%
2019/02/12	1	229.00	4	229.87	230.00	-3	32,143	-0.01%
2019/02/11	2	228.50	5	228.19	228.00	-3	32,066	-0.01%
2019/01/30	2	220.52	1	221.00	221.00	1	31,335	0.00%
2019/01/29	13	222.16	1	222.50	222.50	12	31,098	0.04%
2019/01/28	2	228.50	0	228.00	229.00	2	30,837	0.01%
2019/01/25	0	0.00	7	226.42	226.00	-7	30,916	-0.02%
2019/01/24	0	222.00	2	222.00	222.50	-2	30,838	-0.01%
2019/01/22	0	222.00	5	222.90	223.00	-5	31,557	-0.02%
2019/01/21	0	221.00	0.1	221.00	221.00	-0.1	31,383	0.00%
2019/01/18	1	219.00	0	219.50	218.50	1	31,533	0.00%
2019/01/17	0	220.50	3	219.67	220.50	-3	31,964	-0.01%
2019/01/16	3	218.33	0	0.00	217.50	3	32,350	0.01%
2019/01/15	1	217.01	5	219.20	221.00	-4	32,413	-0.01%
2019/01/14	1	219.00	0	219.00	218.50	1	32,253	0.00%
2019/01/11	0	0.00	4	219.88	220.50	-4	32,432	-0.01%
2019/01/10	1	215.50	0	0.00	216.00	1	32,392	0.00%
2019/01/09	0	0.00	4	215.75	215.50	-4	32,755	-0.01%
2019/01/08	2	210.50	11	210.59	211.00	-9	32,614	-0.03%
2019/01/07	0	213.50	4	213.13	213.00	-4	32,940	-0.01%
2019/01/04	18	208.31	1	208.00	208.00	17	33,136	0.05%
2019/01/03	5	215.70	2	217.50	215.50	3	33,613	0.01%
2019/01/02	2	221.25	0	220.50	219.50	2	33,526	0.01%
2018/12/28	0	225.00	6	224.42	225.50	-6	33,826	-0.02%
2018/12/27	0	223.00	1	223.00	223.00	-1	34,005	0.00%
2018/12/26	1	217.50	0	218.00	216.50	1	34,253	0.00%
2018/12/25	7	215.79	0	219.00	217.50	7	34,399	0.02%
2018/12/21	10	220.00	10	220.90	223.50	0	35,278	0.00%
2018/12/20	4	221.63	1	222.00	221.00	3	35,193	0.01%
2018/12/18	10	222.50	10	221.60	222.50	0	35,038	0.00%
2018/12/17	0	224.00	0	224.00	223.50	0	35,117	0.00%
2018/12/14	10.1	221.01	10	221.40	222.50	0.1	35,295	0.00%
2018/12/13	0.1	226.00	0	226.00	226.00	0.1	35,638	0.00%
2018/12/11	0	222.50	0	222.50	222.50	0	35,640	0.00%
2018/12/10	10	219.00	0	220.00	219.00	10	35,815	0.03%
2018/12/07	0	222.00	0	222.00	221.00	0	36,117	0.00%
2018/12/06	7.1	220.01	1	221.00	220.00	6.1	36,331	0.02%
2018/12/05	8.1	226.37	6	226.08	226.00	2.1	36,233	0.01%
2018/12/04	0	0.00	2	232.50	234.00	-2	36,215	-0.01%
2018/12/03	0	234.00	5	232.90	235.00	-5	36,196	-0.01%
2018/11/30	2.1	227.24	0	227.00	225.50	2.1	36,035	0.01%
2018/11/29	5	230.10	2	230.00	229.00	3	35,850	0.01%
2018/11/27	7	220.50	5	221.80	224.00	2	35,720	0.01%
2018/11/26	0	223.00	3.3	223.15	223.00	-3.3	36,427	-0.01%
2018/11/23	15	219.00	28	219.52	218.50	-13	36,731	-0.04%
2018/11/22	7	220.79	7	221.00	219.00	0	37,430	0.00%
2018/11/21	22.1	216.65	22	218.27	219.00	0.1	37,676	0.00%
2018/11/20	23	219.09	20	219.00	218.00	3	37,341	0.01%
2018/11/19	15	222.37	10	222.05	222.00	5	36,906	0.01%
2018/11/16	3	226.67	0	0.00	226.00	3	36,377	0.01%
2018/11/15	2	229.50	2	230.50	231.00	0	35,810	0.00%
2018/11/14	2	230.00	2	230.00	228.50	0	35,673	0.00%
2018/11/13	15	225.80	12	226.88	227.50	3	35,623	0.01%
2018/11/12	0	232.50	0	232.50	231.50	0	35,349	0.00%
2018/11/09	1	232.00	0	232.00	231.00	1	35,281	0.00%
2018/11/08	0	0.00	2	236.75	236.50	-2	35,214	-0.01%
2018/11/07	0	0.00	1	235.50	234.00	-1	35,094	0.00%
2018/11/06	0	234.50	3	234.17	234.50	-3	34,818	-0.01%
2018/11/05	0	235.00	0	235.00	235.00	0	34,578	0.00%
2018/11/02	1	236.00	1	235.00	236.50	0	34,406	0.00%
2018/11/01	2	236.00	6	235.67	235.50	-4	34,300	-0.01%
2018/10/31	0.3	233.50	4	230.25	234.00	-3.8	34,006	-0.01%
2018/10/29	3	222.33	0	223.00	222.50	3	33,362	0.01%
2018/10/26	1	220.02	0	221.50	221.00	1	33,434	0.00%
2018/10/25	34	220.19	20	220.75	219.50	14	33,290	0.04%
2018/10/24	21	229.02	18	229.08	229.50	3	32,503	0.01%
2018/10/23	14	232.86	9	232.78	230.00	5	32,145	0.02%
2018/10/22	12	234.17	9	235.06	237.00	3	32,051	0.01%
2018/10/19	14	232.14	14	232.89	236.00	0	32,078	0.00%
2018/10/18	20	237.25	21	236.64	236.50	-1	31,964	0.00%
2018/10/17	6	240.42	4.2	240.34	238.50	1.8	31,994	0.01%
2018/10/16	21	232.48	24	233.81	237.00	-3	32,157	-0.01%
2018/10/15	14	232.11	11	231.50	230.50	3	33,254	0.01%
2018/10/12	4	231.13	2	232.50	237.00	2	33,283	0.01%
2018/10/11	11	230.27	8	229.00	227.50	3	33,261	0.01%
2018/10/09	5	244.00	1	244.00	244.00	4	32,062	0.01%
2018/10/08	11	242.73	13	241.88	243.50	-2	31,849	-0.01%
2018/10/05	20	250.30	6	250.50	250.00	14	31,508	0.04%
2018/10/04	16	255.13	12	254.92	254.00	4	31,236	0.01%
2018/10/03	5	258.00	6	257.58	260.00	-1	30,961	0.00%
2018/10/02	17	259.32	15	258.33	257.50	2	30,877	0.01%
2018/10/01	0	0.00	2	263.00	263.00	-2	30,924	-0.01%
2018/09/28	8	261.31	2	266.00	262.50	6	31,075	0.02%
2018/09/27	0	0.00	0	265.00	265.00	0	30,719	0.00%
2018/09/26	2	263.00	4	262.00	263.50	-2	30,334	-0.01%
2018/09/25	1	262.00	4	263.25	263.50	-3	30,398	-0.01%
2018/09/21	0	261.00	3	260.00	261.50	-3	30,551	-0.01%
2018/09/20	2	260.00	2	259.00	260.00	0	30,582	0.00%
2018/09/19	1	258.00	1	259.50	258.00	0	30,735	0.00%
2018/09/18	0	0.00	1	254.50	254.50	-1	30,430	0.00%
2018/09/14	0	0.00	0	261.00	261.00	0	30,987	0.00%
2018/09/13	5	256.90	0	0.00	255.00	5	31,093	0.02%
2018/09/12	7	260.36	1	260.00	260.50	6	31,010	0.02%
2018/09/11	5.2	259.62	2	261.00	260.00	3.2	31,058	0.01%
2018/09/10	0.1	264.00	0	0.00	264.50	0.1	31,505	0.00%
2018/09/07	1	262.00	3.1	262.35	264.00	-2.1	31,635	-0.01%
2018/09/06	6	261.67	4	264.50	261.00	2	31,607	0.01%
2018/09/05	1	264.00	5	261.90	264.00	-4	31,614	-0.01%
2018/09/04	3	257.50	0	257.50	257.50	3	31,370	0.01%
2018/09/03	3	257.17	0	0.00	257.00	3	31,166	0.01%
2018/08/31	4	256.12	5	256.40	256.00	-1	31,124	0.00%
2018/08/30	6	265.83	7	264.50	263.50	-1	30,395	0.00%
2018/08/29	2	255.25	9	256.61	259.00	-7	30,087	-0.02%
2018/08/28	3	249.00	6	249.00	249.50	-3	29,601	-0.01%
2018/08/27	0	0.00	10	246.00	245.00	-10	29,510	-0.03%
2018/08/23	0	0.00	1	243.50	244.50	-1	31,180	0.00%
2018/08/22	4	240.63	0	0.00	242.00	4	31,761	0.01%
2018/08/20	1	238.50	0	0.00	239.50	1	31,991	0.00%
2018/08/17	1	239.50	2.1	239.52	239.50	-1.1	31,983	0.00%
2018/08/15	0	241.50	0	241.50	241.50	0	32,029	0.00%
2018/08/14	0	243.50	2	244.00	243.50	-2	32,095	-0.01%
2018/08/13	13	239.85	0	0.00	240.50	13	32,080	0.04%
2018/08/10	0	0.00	5	245.30	245.00	-5	32,252	-0.02%
2018/08/09	2	247.50	0	246.50	247.00	2	32,450	0.01%
2018/08/08	0	246.00	4.1	246.49	247.50	-4.1	32,444	-0.01%
2018/08/07	1	241.50	2	243.75	241.50	-1	32,435	0.00%
2018/08/06	0	245.50	0	245.50	245.50	0	32,428	0.00%
2018/08/03	0	246.00	1	246.00	247.00	-1	32,568	0.00%
2018/08/02	2	247.50	2	247.00	244.50	0	32,607	0.00%
2018/08/01	1	247.50	0	247.00	248.00	1	32,821	0.00%
2018/07/31	0	0.00	8.2	245.18	246.00	-8.2	32,997	-0.02%
2018/07/30	0	0.00	11	245.45	245.50	-11	32,923	-0.03%
2018/07/27	0	243.50	5	243.90	244.50	-5	33,017	-0.02%
2018/07/25	0	0.00	5	240.99	240.50	-5	33,250	-0.02%
2018/07/24	0	240.00	2	240.25	241.00	-2	33,366	-0.01%
2018/07/23	4	241.50	3	240.99	241.00	1	33,482	0.00%
2018/07/20	1	234.00	20	234.95	237.50	-19	33,414	-0.06%
2018/07/19	0	225.00	3	226.33	224.50	-3	32,463	-0.01%
2018/07/18	0	223.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/17	2	221.75	0	0.00	221.50	2	32,829	0.01%
2018/07/16	0	224.00	0	224.00	223.50	0	34,591	0.00%
2018/07/13	0.1	224.00	2	223.75	224.50	-1.9	34,853	-0.01%
2018/07/11	1	219.50	0	0.00	220.00	1	35,369	0.00%
2018/07/10	2	223.00	1	223.50	222.00	1	35,343	0.00%
2018/07/09	0	221.50	5	221.20	221.50	-5	35,335	-0.01%
2018/07/06	1	217.00	12	215.96	217.00	-11	34,988	-0.03%
2018/07/05	0	215.00	0	215.00	214.50	0	34,825	0.00%
2018/07/04	0	217.00	1	217.00	216.00	-1	34,940	0.00%
2018/07/03	1	214.50	1	215.00	214.50	0	35,262	0.00%
2018/07/02	0	0.00	1	218.50	214.00	-1	35,380	0.00%
2018/06/29	2	213.01	0	217.00	216.50	2	35,116	0.01%
2018/06/28	1	212.00	1	212.50	212.00	0	34,561	0.00%
2018/06/27	4	214.50	0	0.00	213.00	4	34,197	0.01%
2018/06/26	2	213.75	0	0.00	214.50	2	34,118	0.01%
2018/06/25	7	219.07	0	0.00	218.00	7	33,893	0.02%
2018/06/22	2	226.25	3	226.83	227.50	-1	33,591	0.00%
2018/06/21	3	226.17	3	226.00	226.50	0	33,470	0.00%
2018/06/20	0	227.00	0	227.00	226.00	0	33,799	0.00%
2018/06/19	3	225.01	0	0.00	225.00	3	33,570	0.01%
2018/06/15	1	226.50	0	0.00	231.00	1	33,033	0.00%
2018/06/13	0	0.00	2	229.75	232.00	-2	32,313	-0.01%
2018/06/12	0	0.00	2	226.00	229.00	-2	32,759	-0.01%
2018/06/11	1	225.00	1	226.00	226.00	0	32,578	0.00%
2018/06/08	1	226.50	0	228.00	227.00	1	32,607	0.00%
2018/06/07	2	230.75	2	229.50	230.00	0	32,765	0.00%
2018/06/06	2	229.25	0	230.00	230.00	2	32,750	0.01%
2018/06/05	1	227.50	22	228.98	229.00	-21	32,574	-0.06%
2018/06/04	0	0.00	2	228.00	229.00	-2	32,455	-0.01%
2018/05/31	15	222.00	0	0.00	224.00	15	32,409	0.05%
2018/05/30	5	221.00	1	220.50	221.00	4	31,255	0.01%
2018/05/29	4	224.50	1	223.50	225.00	3	31,011	0.01%
2018/05/28	1	228.50	0	0.00	227.00	1	31,243	0.00%
2018/05/25	1	228.50	3	228.83	228.50	-2	31,628	-0.01%
2018/05/24	2	229.50	0	229.00	229.00	2	31,951	0.01%
2018/05/23	10	229.00	3	230.17	228.50	7	32,176	0.02%
2018/05/22	0	0.00	1.1	231.77	229.00	-1.1	32,384	0.00%
2018/05/21	2	229.00	2	228.75	229.00	0	33,201	0.00%
2018/05/18	5.1	224.21	1	226.00	223.50	4.1	33,520	0.01%
2018/05/17	1	226.53	0	0.00	226.50	1	34,144	0.00%
2018/05/15	0	0.00	2	232.50	230.50	-2	35,284	-0.01%
2018/05/14	2	233.50	0	233.00	233.00	2	36,592	0.01%
2018/05/11	1	232.50	2	231.75	233.00	-1	36,958	0.00%
2018/05/10	2	231.00	3	230.33	229.50	-1	36,874	0.00%
2018/05/09	0	230.00	5	229.60	229.50	-5	36,923	-0.01%
2018/05/08	0	228.00	0	228.00	228.00	0	37,064	0.00%
2018/05/07	1	223.50	0	0.00	223.50	1	37,006	0.00%
2018/05/04	0	223.50	1	223.00	223.00	-1	37,110	0.00%
2018/05/03	13	220.81	10	220.75	220.50	3	37,294	0.01%
2018/05/02	5	224.30	0	225.00	223.00	5	37,478	0.01%
2018/04/30	1	227.00	0	227.50	227.00	1	37,532	0.00%
2018/04/27	3	222.33	2	222.25	223.50	1	37,613	0.00%
2018/04/26	4	224.50	14	224.50	222.00	-10	37,760	-0.03%
2018/04/25	1	225.00	1	226.00	225.00	0	37,796	0.00%
2018/04/24	17	226.47	3	227.00	227.00	14	37,849	0.04%
2018/04/23	12	226.46	10	226.70	226.50	2	37,800	0.01%
2018/04/20	30	229.52	3.1	230.42	229.00	26.9	36,980	0.07%
2018/04/19	0	0.00	1	244.50	244.50	-1	35,299	0.00%
2018/04/18	4	237.75	0	0.00	238.00	4	35,126	0.01%
2018/04/17	24.1	238.98	2	238.50	238.00	22.1	34,926	0.06%
2018/04/16	2	243.00	0	0.00	243.50	2	34,607	0.01%
2018/04/13	0	0.00	1	245.50	244.50	-1	34,619	0.00%
2018/04/12	3	245.17	0	0.00	245.00	3	34,627	0.01%
2018/04/11	0	0.00	22	247.52	248.00	-22	34,661	-0.06%
2018/04/10	0	0.00	1	248.50	245.50	-1	34,785	0.00%
2018/04/09	0	0.00	1	246.00	245.00	-1	34,854	0.00%
2018/04/03	3	243.33	0	0.00	244.00	3	34,577	0.01%
2018/03/30	1	247.50	2	247.25	246.00	-1	34,655	0.00%
2018/03/29	5	244.20	0.2	246.00	244.00	4.8	34,601	0.01%
2018/03/28	1	247.50	0	247.00	245.00	1	34,075	0.00%
2018/03/27	10.2	248.05	1	248.50	251.00	9.2	33,899	0.03%
2018/03/26	1	242.00	1	242.50	243.50	0	33,692	0.00%
2018/03/23	21	245.21	5	245.10	245.00	16	33,514	0.05%
2018/03/22	1	250.00	1	253.50	251.50	0	33,070	0.00%
2018/03/21	1	252.00	0	0.00	252.50	1	32,862	0.00%
2018/03/20	1	252.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	2	251.50	1	253.50	255.00	1	33,013	0.00%
2018/03/16	2	250.25	2	251.75	255.00	0	32,954	0.00%
2018/03/15	2	255.50	0	0.00	255.00	2	32,269	0.01%
2018/03/14	0	0.00	1	257.00	257.00	-1	32,291	0.00%
2018/03/13	0	0.00	3.1	257.82	259.00	-3.1	32,532	-0.01%
2018/03/12	0	0.00	0	253.50	254.00	0	32,664	0.00%
2018/03/09	0	0.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	0.1	249.50	0	249.50	249.50	0.1	32,997	0.00%
2018/03/06	0	0.00	14	247.71	250.00	-14	33,170	-0.04%
2018/03/02	11	239.46	0	0.00	240.00	11	34,446	0.03%
2018/03/01	0	0.00	2	242.75	243.00	-2	34,659	-0.01%
2018/02/27	2	248.75	0	247.00	246.00	2	34,534	0.01%
2018/02/26	0	0.00	1	245.56	246.50	-1	34,040	0.00%
2018/02/23	12	242.08	15	243.60	245.00	-3	33,597	-0.01%
2018/02/22	4	240.25	1	244.00	239.50	3	33,593	0.01%
2018/02/21	8	243.50	5	243.30	242.50	3	33,281	0.01%
2018/02/12	0	238.00	2	236.00	236.50	-2	32,361	-0.01%
2018/02/09	4	231.63	1	229.50	232.50	3	32,079	0.01%
2018/02/08	0	240.00	0	240.00	238.50	0	31,259	0.00%
2018/02/07	3	242.67	1	245.00	240.00	2	31,221	0.01%
2018/02/06	10	238.56	2	238.75	239.00	8	30,169	0.03%
2018/02/05	3	252.00	0	254.50	253.00	3	28,665	0.01%
2018/02/02	0.1	259.00	0	0.00	259.50	0.1	28,141	0.00%
2018/02/01	0	259.50	0	259.50	259.50	0	28,051	0.00%
2018/01/31	1	253.50	1	253.50	255.00	0	27,779	0.00%
2018/01/30	1	255.00	2	253.00	253.00	-1	27,379	0.00%
2018/01/29	0	0.00	1	260.00	258.50	-1	27,115	0.00%
2018/01/26	2	254.75	1	255.00	255.00	1	26,890	0.00%
2018/01/25	0	0.00	7	261.50	258.00	-7	26,495	-0.03%
2018/01/24	0	0.00	0.2	258.00	258.00	-0.2	26,090	0.00%
2018/01/23	2	264.25	2.2	265.23	266.00	-0.2	25,771	0.00%
2018/01/22	0.1	260.50	3	259.84	261.50	-3	25,676	-0.01%
2018/01/19	0	254.00	9	254.22	255.50	-9	25,252	-0.04%
2018/01/18	0	0.00	9	248.11	248.50	-9	24,628	-0.04%
2018/01/17	0	0.00	4	242.00	242.00	-4	24,080	-0.02%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/15	0	239.00	2	239.00	240.00	-2	23,596	-0.01%
2018/01/12	1	237.00	0	0.00	237.00	1	23,548	0.00%
2018/01/11	0	0.00	1	233.50	235.00	-1	23,580	0.00%
2018/01/10	0	0.00	1	236.50	236.50	-1	23,554	0.00%
2018/01/09	0	240.50	2	241.25	242.00	-2	23,454	-0.01%
2018/01/08	0	240.50	1	242.00	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	0	239.00	240.00	0	23,517	0.00%
2018/01/04	0	0.00	1	237.50	239.50	-1	23,848	0.00%
2018/01/03	1	236.00	3	236.33	237.00	-2	24,422	-0.01%
2018/01/02	0	0.00	2	231.75	232.50	-2	24,194	-0.01%