台積電 (2330)-日盛-北高雄券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
766
漲跌
▼17
漲幅
-2.17%
成交量
28,493張
產業
上市半導體類股
9581人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－日盛-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-北高雄券商分點個股進出
日盛-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	0	0.00	2.2	529.68	531.00	-2.2	28,687	-0.01%
2023/04/06	1.1	529.87	7.2	529.32	530.00	-6	28,691	-0.02%
2023/03/31	0.4	534.50	0.7	533.71	533.00	-0.3	28,682	0.00%
2023/03/30	1	534.00	2.9	534.77	535.00	-1.9	28,524	-0.01%
2023/03/29	2	530.00	6	528.50	530.00	-4	28,807	-0.01%
2023/03/28	3.3	525.64	1.6	525.69	525.00	1.7	29,037	0.01%
2023/03/27	1.7	532.40	1.3	533.10	531.00	0.5	29,101	0.00%
2023/03/24	2.3	537.38	6.8	537.51	539.00	-4.5	29,626	-0.02%
2023/03/23	0	0.00	8.3	536.12	538.00	-8.3	29,664	-0.03%
2023/03/22	2.1	529.46	32.4	529.15	533.00	-30.4	29,729	-0.10%
2023/03/21	0.3	513.20	4	515.25	517.00	-3.8	29,578	-0.01%
2023/03/20	4.6	511.64	1.1	514.00	512.00	3.5	29,623	0.01%
2023/03/17	0.1	514.14	5.4	516.19	518.00	-5.3	29,857	-0.02%
2023/03/16	3.3	507.11	0.1	508.18	505.00	3.2	29,759	0.01%
2023/03/15	5.5	513.38	2	513.00	511.00	3.5	30,002	0.01%
2023/03/14	6.4	511.68	2	512.00	510.00	4.4	30,291	0.01%
2023/03/13	2.3	514.18	0.1	516.00	516.00	2.2	30,423	0.01%
2023/03/10	11	513.03	5	513.00	513.00	6	30,537	0.02%
2023/03/09	1.3	523.92	3.2	524.63	522.00	-1.9	30,832	-0.01%
2023/03/08	1.2	519.30	1	519.03	521.00	0.2	31,424	0.00%
2023/03/07	2.1	523.02	3.8	524.80	524.00	-1.6	31,652	-0.01%
2023/03/06	0.2	522.00	3.1	521.29	521.00	-3	31,886	-0.01%
2023/03/03	2.2	517.09	1	524.00	516.00	1.2	32,186	0.00%
2023/03/02	4	518.25	2	519.00	519.00	2	32,254	0.01%
2023/03/01	1.1	505.28	6.3	517.29	522.00	-5.2	32,536	-0.02%
2023/02/24	6.3	518.36	2.9	521.14	511.00	3.4	32,498	0.01%
2023/02/23	0.4	515.03	7.2	516.01	518.00	-6.8	32,298	-0.02%
2023/02/22	5.1	507.58	4.1	506.07	507.00	1	32,473	0.00%
2023/02/21	5.1	514.01	0.2	515.00	516.00	4.9	32,815	0.02%
2023/02/20	2.1	516.50	1.1	517.91	517.00	1	34,018	0.00%
2023/02/17	10	518.86	1.7	519.41	518.00	8.3	35,571	0.02%
2023/02/16	5.4	527.48	20	529.40	528.00	-14.6	36,136	-0.04%
2023/02/15	19.2	525.71	10.3	527.39	525.00	8.9	36,969	0.02%
2023/02/14	8.1	544.62	12.6	544.67	545.00	-4.6	36,474	-0.01%
2023/02/13	3.1	539.45	2.2	540.17	541.00	0.9	36,980	0.00%
2023/02/10	2.5	543.79	14.9	544.09	545.00	-12.5	37,131	-0.03%
2023/02/09	0.5	539.00	7.7	539.06	540.00	-7.2	37,247	-0.02%
2023/02/08	1	537.00	14.9	538.18	540.00	-13.9	37,407	-0.04%
2023/02/07	5.1	524.69	8	524.63	523.00	-3	37,484	-0.01%
2023/02/06	6.6	529.52	12.2	531.49	526.00	-5.5	37,468	-0.01%
2023/02/03	1.1	539.91	21.1	539.35	542.00	-20	37,646	-0.05%
2023/02/02	4	538.75	19.1	539.58	540.00	-15.1	37,759	-0.04%
2023/02/01	5.2	524.13	5.4	529.59	530.00	-0.2	37,711	0.00%
2023/01/31	24.5	528.38	9.2	530.80	522.00	15.3	37,910	0.04%
2023/01/30	9.8	537.98	40.5	539.58	543.00	-30.7	37,683	-0.08%
2023/01/17	2.8	501.24	4	501.45	503.00	-1.2	36,883	0.00%
2023/01/16	1	505.00	26.2	504.35	505.00	-25.2	37,198	-0.07%
2023/01/13	12.9	501.31	85.9	503.08	500.00	-73	37,224	-0.20%
2023/01/12	5	485.70	11.4	486.38	486.50	-6.4	36,813	-0.02%
2023/01/11	2.3	483.07	6.7	482.77	484.50	-4.4	37,236	-0.01%
2023/01/10	5	485.50	7.1	485.00	486.00	-2.1	37,553	-0.01%
2023/01/09	1	468.61	30.3	473.68	481.00	-29.2	37,698	-0.08%
2023/01/06	5.3	457.22	3	458.33	458.50	2.3	37,829	0.01%
2023/01/05	7	457.36	8	458.06	458.50	-1	38,114	0.00%
2023/01/04	6.6	452.56	3	452.01	449.50	3.6	38,613	0.01%
2023/01/03	2.1	445.36	2.1	451.98	453.00	0	39,888	0.00%
2022/12/30	2.2	454.49	7.5	452.32	448.50	-5.4	40,170	-0.01%
2022/12/29	4.4	443.97	2.6	444.55	446.00	1.8	40,314	0.00%
2022/12/28	14.2	448.87	2.1	448.50	451.00	12.1	40,705	0.03%
2022/12/27	4.1	460.94	8	459.62	457.00	-3.9	40,835	-0.01%
2022/12/26	1.4	455.52	0.1	456.00	456.50	1.4	41,264	0.00%
2022/12/23	11.4	456.43	0.1	457.00	455.00	11.3	41,920	0.03%
2022/12/22	1	467.00	4.1	466.52	468.00	-3.1	42,189	-0.01%
2022/12/21	9.5	460.36	0.5	462.00	459.00	9	42,527	0.02%
2022/12/20	8.5	458.99	12	457.18	457.50	-3.6	42,340	-0.01%
2022/12/19	2.6	467.72	0.3	467.88	466.50	2.3	42,359	0.01%
2022/12/16	10.9	467.96	2	469.25	471.00	8.9	42,503	0.02%
2022/12/15	4	477.88	1	480.50	480.50	3	42,205	0.01%
2022/12/14	1	474.60	5.1	479.19	480.50	-4.1	42,204	-0.01%
2022/12/13	5.4	473.88	1	475.00	471.50	4.4	42,024	0.01%
2022/12/12	3.6	474.88	1	476.00	475.00	2.6	41,755	0.01%
2022/12/09	3	480.48	6.1	481.31	481.50	-3	42,057	-0.01%
2022/12/08	6.2	471.51	3.3	470.88	471.50	2.9	42,010	0.01%
2022/12/07	4	480.86	2	480.75	475.00	2	41,933	0.00%
2022/12/06	8.8	485.48	1.6	484.96	478.00	7.2	41,599	0.02%
2022/12/05	3.4	493.04	3	494.33	489.00	0.4	41,283	0.00%
2022/12/02	3.2	492.13	2	492.75	492.50	1.2	41,276	0.00%
2022/12/01	15	501.13	14.8	504.94	498.50	0.2	41,382	0.00%
2022/11/30	2.9	486.51	7.3	488.47	490.00	-4.4	40,964	-0.01%
2022/11/29	7.7	478.63	9	483.06	487.00	-1.3	40,277	0.00%
2022/11/28	28.1	484.52	0.7	484.00	480.50	27.3	40,140	0.07%
2022/11/25	3.2	494.87	14.3	496.84	498.00	-11.1	40,144	-0.03%
2022/11/24	7.4	494.44	14.1	494.70	496.00	-6.7	40,134	-0.02%
2022/11/23	12.6	493.32	8.4	492.11	492.00	4.2	40,081	0.01%
2022/11/22	3.4	482.86	21.9	484.22	491.00	-18.5	39,966	-0.05%
2022/11/21	8.2	486.59	16.1	485.59	482.00	-8	39,560	-0.02%
2022/11/18	9.6	489.29	10.7	491.04	487.00	-1.1	39,221	0.00%
2022/11/17	16.7	478.45	15.1	482.33	485.00	1.6	38,864	0.00%
2022/11/16	32.5	488.29	28.8	487.42	487.00	3.8	38,432	0.01%
2022/11/15	18.3	478.19	49.5	474.71	480.00	-31.1	37,352	-0.08%
2022/11/14	15.1	445.99	10.9	447.87	445.00	4.2	35,699	0.01%
2022/11/11	11.8	439.52	36.2	440.04	441.50	-24.5	34,964	-0.07%
2022/11/10	22.5	409.03	6.1	409.59	407.50	16.4	34,084	0.05%
2022/11/09	8.5	409.40	40.2	411.28	417.00	-31.6	33,896	-0.09%
2022/11/08	2.1	398.46	28.2	398.09	399.00	-26.1	33,380	-0.08%
2022/11/07	6.1	389.77	13.7	390.49	390.00	-7.7	33,175	-0.02%
2022/11/04	9.4	381.62	5	380.10	382.00	4.4	32,981	0.01%
2022/11/03	23.1	385.19	2	384.00	384.00	21.1	32,855	0.06%
2022/11/02	2.1	390.02	8.3	391.74	395.00	-6.2	32,546	-0.02%
2022/11/01	3.1	389.44	8.6	389.96	391.50	-5.5	32,493	-0.02%
2022/10/31	4.1	384.09	7.5	386.14	390.00	-3.4	32,349	-0.01%
2022/10/28	13.7	377.35	3.2	378.91	379.50	10.5	32,143	0.03%
2022/10/27	7.3	385.25	19.5	385.72	385.50	-12.2	31,934	-0.04%
2022/10/26	4.4	374.73	7	376.28	376.00	-2.6	31,837	-0.01%
2022/10/25	42.8	375.20	19	377.18	371.00	23.8	31,259	0.08%
2022/10/24	23.9	391.55	3	388.50	387.00	20.8	30,471	0.07%
2022/10/21	19.8	393.71	8.2	395.52	389.50	11.6	30,258	0.04%
2022/10/20	14.2	390.62	2.6	394.58	397.50	11.6	29,946	0.04%
2022/10/19	29	399.32	5.2	397.52	395.50	23.7	29,365	0.08%
2022/10/18	6.6	402.48	8	403.69	407.00	-1.4	28,847	0.00%
2022/10/17	12.3	398.62	3.2	397.77	397.00	9.2	28,600	0.03%
2022/10/14	4.3	411.68	14.8	412.48	412.00	-10.5	28,282	-0.04%
2022/10/13	14.2	399.24	8	401.38	395.00	6.2	27,964	0.02%
2022/10/12	33.6	398.17	1	399.50	397.50	32.6	27,663	0.12%
2022/10/11	34.2	405.82	9.3	407.29	401.50	24.8	27,423	0.09%
2022/10/07	9.9	441.41	0	440.00	438.00	9.8	26,691	0.04%
2022/10/06	1	448.00	9.5	449.46	451.00	-8.5	26,693	-0.03%
2022/10/05	4.6	446.91	19.8	445.98	445.00	-15.2	26,921	-0.06%
2022/10/04	11.5	429.65	6.3	429.53	429.00	5.2	26,530	0.02%
2022/10/03	9.8	418.34	15	418.90	417.00	-5.2	26,223	-0.02%
2022/09/30	26.9	424.95	18.4	424.68	422.00	8.5	26,254	0.03%
2022/09/29	11.3	435.85	3	435.18	435.00	8.3	26,253	0.03%
2022/09/28	14.6	440.71	16.7	441.20	438.00	-2.1	26,244	-0.01%
2022/09/27	14.4	447.13	2.3	449.35	448.00	12	26,506	0.05%
2022/09/26	13.3	445.71	4	447.68	446.50	9.3	26,962	0.03%
2022/09/23	15.7	457.35	9	457.00	455.00	6.7	27,451	0.02%
2022/09/22	4.8	461.23	4	460.39	464.50	0.8	27,727	0.00%
2022/09/21	0.6	472.99	3	474.67	471.00	-2.4	27,741	-0.01%
2022/09/20	2.1	477.00	4.1	474.93	476.50	-2	27,593	-0.01%
2022/09/19	2.7	469.20	3	468.00	467.00	-0.3	27,894	0.00%
2022/09/16	7.3	470.70	1.2	469.57	472.00	6.1	28,073	0.02%
2022/09/15	5.3	477.37	1	477.52	476.50	4.3	28,147	0.02%
2022/09/14	9.2	479.90	0	0.00	480.00	9.2	28,278	0.03%
2022/09/13	0	492.92	8.1	494.31	493.00	-8	28,455	-0.03%
2022/09/12	2.2	489.66	2.8	488.75	486.50	-0.6	28,749	0.00%
2022/09/08	4.5	474.09	3	473.83	475.00	1.5	29,113	0.01%
2022/09/07	17.1	475.17	5.8	476.02	472.50	11.3	29,096	0.04%
2022/09/06	0.1	488.36	1.3	489.05	489.00	-1.1	29,112	0.00%
2022/09/05	2.3	486.01	1	485.50	486.00	1.3	29,439	0.00%
2022/09/02	16	487.47	0	0.00	485.00	16	29,720	0.05%
2022/09/01	21	492.66	4	491.75	490.50	17	29,578	0.06%
2022/08/31	2.1	503.45	1	501.00	505.00	1.1	29,198	0.00%
2022/08/30	10.9	497.91	0	0.00	496.00	10.9	28,856	0.04%
2022/08/29	23.3	497.84	3.1	499.18	498.50	20.3	28,778	0.07%
2022/08/26	0	512.79	5	511.21	512.00	-5	28,629	-0.02%
2022/08/25	0	508.00	0	0.00	508.00	0	28,769	0.00%
2022/08/24	5.8	503.20	0.1	507.00	503.00	5.7	29,098	0.02%
2022/08/23	13.9	503.52	5.1	503.42	504.00	8.8	30,061	0.03%
2022/08/22	3.8	511.29	2	510.50	510.00	1.8	30,315	0.01%
2022/08/19	1.3	519.92	8	520.62	519.00	-6.7	30,432	-0.02%
2022/08/18	8.8	519.90	2.1	520.32	520.00	6.8	30,670	0.02%
2022/08/17	0.1	523.05	4.4	525.38	527.00	-4.3	30,742	-0.01%
2022/08/16	0.1	524.14	8.5	524.46	525.00	-8.4	30,586	-0.03%
2022/08/15	5.2	522.27	10.4	522.97	523.00	-5.1	30,524	-0.02%
2022/08/12	2.3	515.57	2.2	516.46	517.00	0.1	30,547	0.00%
2022/08/11	6.1	513.77	8.3	512.60	514.00	-2.2	30,704	-0.01%
2022/08/10	12.2	500.80	5	500.00	500.00	7.2	30,818	0.02%
2022/08/09	8.3	508.80	0	510.00	510.00	8.3	30,879	0.03%
2022/08/08	1	512.00	1	512.00	512.00	0	30,879	0.00%
2022/08/05	5.5	514.79	28.3	512.08	516.00	-22.8	31,041	-0.07%
2022/08/04	3.1	497.43	2.2	499.10	500.00	0.9	31,033	0.00%
2022/08/03	5.3	496.02	7.7	496.50	501.00	-2.5	31,051	-0.01%
2022/08/02	24	492.29	2.1	489.55	492.00	21.9	31,285	0.07%
2022/08/01	6.2	502.67	1.1	503.73	504.00	5.1	31,013	0.02%
2022/07/29	1	509.00	13.9	508.22	509.00	-12.9	31,151	-0.04%
2022/07/28	1.1	505.70	7.8	504.80	501.00	-6.8	31,006	-0.02%
2022/07/27	5.1	493.46	6.2	500.52	502.00	-1.1	30,718	0.00%
2022/07/26	7	493.32	3	494.83	495.00	4	30,869	0.01%
2022/07/25	4.3	500.00	0.1	500.00	499.50	4.2	31,179	0.01%
2022/07/22	0	501.67	5.7	503.53	503.00	-5.6	31,681	-0.02%
2022/07/21	3.2	497.08	3.2	498.22	501.00	0.1	32,190	0.00%
2022/07/20	9.8	498.31	11.1	497.06	495.00	-1.3	32,415	0.00%
2022/07/19	9.6	489.59	4.1	488.05	491.00	5.5	32,545	0.02%
2022/07/18	10.8	493.71	9.7	493.64	495.50	1	32,701	0.00%
2022/07/15	7.3	490.06	22.2	487.83	492.50	-14.9	32,356	-0.05%
2022/07/14	14.2	470.60	13.2	473.75	475.00	1	31,952	0.00%
2022/07/13	3.2	469.63	13.8	470.20	470.50	-10.6	31,697	-0.03%
2022/07/12	10.9	451.17	12.3	453.06	449.50	-1.4	31,226	0.00%
2022/07/11	4.2	466.51	8	466.25	462.00	-3.8	31,311	-0.01%
2022/07/08	7.2	465.80	17.9	465.01	467.00	-10.6	31,263	-0.03%
2022/07/07	12.8	454.03	29	452.49	457.50	-16.3	31,229	-0.05%
2022/07/06	11.1	439.65	8.3	440.51	435.50	2.8	30,937	0.01%
2022/07/05	31.4	441.10	21.5	440.87	446.00	9.9	30,873	0.03%
2022/07/04	12.5	444.85	12.1	443.00	440.00	0.4	30,506	0.00%
2022/07/01	32.6	459.53	22.2	463.20	453.50	10.3	30,347	0.03%
2022/06/30	20.7	480.55	4.7	478.82	476.00	16	29,946	0.05%
2022/06/29	4.6	492.47	2.1	494.71	491.00	2.5	29,671	0.01%
2022/06/28	3.1	497.23	7.1	497.36	497.50	-4	29,540	-0.01%
2022/06/27	0.3	499.81	8.2	500.67	498.50	-7.9	29,972	-0.03%
2022/06/24	6.9	489.36	4.3	490.18	486.50	2.6	29,589	0.01%
2022/06/23	14.8	487.17	4.1	485.59	485.50	10.7	29,563	0.04%
2022/06/22	14.5	497.12	5.3	497.42	494.50	9.3	29,273	0.03%
2022/06/21	1	503.02	3.1	504.38	505.00	-2.1	29,091	-0.01%
2022/06/20	23.8	498.04	7.1	499.28	498.00	16.7	28,969	0.06%
2022/06/17	20.2	501.46	3	501.67	501.00	17.2	28,737	0.06%
2022/06/16	0.6	511.62	7	514.00	508.00	-6.4	28,369	-0.02%
2022/06/15	18.8	510.34	2.3	511.70	509.00	16.5	28,692	0.06%
2022/06/14	14	509.22	2	511.49	513.00	12	29,113	0.04%
2022/06/13	29.7	516.58	1.1	516.10	516.00	28.6	29,231	0.10%
2022/06/10	5.3	531.37	1.1	530.36	530.00	4.2	29,915	0.01%
2022/06/09	0.2	539.55	1	541.00	541.00	-0.8	30,121	0.00%
2022/06/08	0.1	543.28	2.5	542.53	544.00	-2.4	30,495	-0.01%
2022/06/07	2.7	535.24	2	535.00	535.00	0.7	30,939	0.00%
2022/06/06	2	541.00	1.1	543.00	540.00	0.9	31,482	0.00%
2022/06/02	4.4	542.12	0.5	543.00	540.00	3.9	32,503	0.01%
2022/06/01	3.1	552.64	5.4	551.08	549.00	-2.2	33,586	-0.01%
2022/05/31	0.3	551.22	2.5	544.88	560.00	-2.2	34,031	-0.01%
2022/05/30	1.1	538.12	10.6	541.00	547.00	-9.5	33,392	-0.03%
2022/05/27	0.1	527.71	15.2	529.16	530.00	-15.1	33,493	-0.05%
2022/05/26	6.2	519.06	1	522.00	514.00	5.2	34,140	0.02%
2022/05/25	0.2	522.50	0	0.00	524.00	0.2	35,151	0.00%
2022/05/24	15.9	523.91	1.4	521.11	520.00	14.5	36,006	0.04%
2022/05/23	0.3	530.47	1	528.09	528.00	-0.7	36,242	0.00%
2022/05/20	1.1	527.11	23.2	529.04	530.00	-22.2	36,525	-0.06%
2022/05/19	5.4	521.71	0	522.00	522.00	5.4	36,544	0.01%
2022/05/18	3.2	538.67	9.2	538.89	538.00	-6.1	36,409	-0.02%
2022/05/17	5.6	528.04	14.1	528.73	530.00	-8.5	36,201	-0.02%
2022/05/16	1.6	520.28	10.1	522.00	520.00	-8.5	36,213	-0.02%
2022/05/13	5.8	511.46	2.2	510.97	511.00	3.5	36,226	0.01%
2022/05/12	14.5	513.12	1.2	509.22	505.00	13.3	36,205	0.04%
2022/05/11	5.7	523.44	6.1	522.34	521.00	-0.4	36,111	0.00%
2022/05/10	13.1	508.16	6.1	514.05	518.00	7	36,236	0.02%
2022/05/09	14.3	521.62	7.2	521.74	520.00	7.1	36,043	0.02%
2022/05/06	16	528.27	3.1	529.03	528.00	12.9	36,311	0.04%
2022/05/05	2.2	541.99	3.1	542.33	542.00	-0.9	36,719	0.00%
2022/05/04	4.2	532.12	2	534.97	534.00	2.2	36,878	0.01%
2022/05/03	3.4	533.98	0.3	533.80	531.00	3.2	37,474	0.01%
2022/04/29	2.7	538.23	16.7	542.65	538.00	-14	37,822	-0.04%
2022/04/28	16.4	526.44	5.1	530.24	531.00	11.3	38,037	0.03%
2022/04/27	40.6	528.93	8.4	529.66	526.00	32.2	38,056	0.08%
2022/04/26	10	546.72	2.1	547.45	546.00	7.9	37,799	0.02%
2022/04/25	29.6	548.56	9	548.37	547.00	20.6	37,929	0.05%
2022/04/22	23	557.95	3.1	558.37	558.00	19.9	38,201	0.05%
2022/04/21	3.7	567.48	1.2	567.40	565.00	2.5	39,298	0.01%
2022/04/20	5.2	564.85	1.6	569.10	570.00	3.6	39,626	0.01%
2022/04/19	2.5	564.97	2.3	566.29	565.00	0.1	39,813	0.00%
2022/04/18	0.9	563.12	2.5	561.57	561.00	-1.7	40,089	0.00%
2022/04/15	13.6	563.05	5.1	562.82	562.00	8.5	40,464	0.02%
2022/04/14	13.3	574.57	4.6	576.70	573.00	8.7	40,632	0.02%
2022/04/13	10.1	566.21	11.7	570.10	573.00	-1.6	41,201	0.00%
2022/04/12	7.4	559.81	7	555.72	557.00	0.4	41,763	0.00%
2022/04/11	14.2	561.95	1.8	561.23	558.00	12.5	42,575	0.03%
2022/04/08	7.6	567.87	1	568.00	567.00	6.6	43,114	0.02%
2022/04/07	23.6	570.48	1	566.00	566.00	22.6	42,975	0.05%
2022/04/06	11.3	578.19	1	579.00	578.00	10.3	42,670	0.02%
2022/04/01	6.6	585.88	1	585.00	589.00	5.6	42,608	0.01%
2022/03/31	2.7	598.79	6.1	597.47	597.00	-3.4	42,383	-0.01%
2022/03/30	1.4	598.66	29.9	598.98	600.00	-28.5	42,190	-0.07%
2022/03/29	1.2	586.82	2.4	586.32	589.00	-1.2	41,780	0.00%
2022/03/28	23.3	583.10	15	584.00	584.00	8.3	41,696	0.02%
2022/03/25	2.3	595.89	11.1	596.17	598.00	-8.8	41,541	-0.02%
2022/03/24	2.2	588.93	4.4	589.87	591.00	-2.2	41,462	-0.01%
2022/03/23	1.7	588.69	10.9	588.97	590.00	-9.1	41,530	-0.02%
2022/03/22	0.3	582.76	21.5	581.10	583.00	-21.3	41,462	-0.05%
2022/03/21	3.2	584.20	10.4	586.71	586.00	-7.2	41,489	-0.02%
2022/03/18	10.7	579.70	2.1	579.14	581.00	8.6	41,509	0.02%
2022/03/17	5.9	578.99	34	578.86	582.00	-28.1	41,034	-0.07%
2022/03/16	19.3	556.90	1.6	557.15	558.00	17.6	40,193	0.04%
2022/03/15	74.9	559.67	1.3	559.17	558.00	73.6	39,654	0.19%
2022/03/14	7.9	573.90	2	574.50	572.00	5.9	38,771	0.02%
2022/03/11	26.5	577.31	1	581.00	575.00	25.5	38,519	0.07%
2022/03/10	15.9	585.70	25.9	586.08	587.00	-10	38,267	-0.03%
2022/03/09	24.6	569.49	12	570.67	568.00	12.6	37,892	0.03%
2022/03/08	48.7	564.86	7	566.14	563.00	41.7	37,776	0.11%
2022/03/07	72.5	577.36	8.6	577.98	576.00	63.9	36,818	0.17%
2022/03/04	46.3	595.10	5.1	594.82	595.00	41.2	36,413	0.11%
2022/03/03	21.7	603.08	17	602.18	602.00	4.7	35,872	0.01%
2022/03/02	13.2	601.27	1	602.00	601.00	12.2	35,752	0.03%
2022/03/01	17.7	605.17	2.2	603.55	604.00	15.4	35,275	0.04%
2022/02/25	26.5	603.94	5	605.00	604.00	21.5	34,503	0.06%
2022/02/24	34.2	612.83	12	610.58	604.00	22.2	33,345	0.07%
2022/02/23	21.2	625.05	1	626.00	625.00	20.2	32,459	0.06%
2022/02/22	11.8	626.52	3	627.33	627.00	8.8	32,519	0.03%
2022/02/21	4.3	633.60	0.2	635.00	632.00	4.1	32,286	0.01%
2022/02/18	11.2	637.42	0.3	639.00	637.00	10.9	32,218	0.03%
2022/02/17	3.4	643.03	2.6	644.56	645.00	0.8	32,220	0.00%
2022/02/16	4	642.50	9.3	644.11	646.00	-5.2	32,177	-0.02%
2022/02/15	2.9	634.28	1.2	635.00	633.00	1.7	32,021	0.01%
2022/02/14	10.8	636.00	1	639.96	637.00	9.7	31,963	0.03%
2022/02/11	3.2	645.44	14.1	648.22	650.00	-10.9	31,766	-0.03%
2022/02/10	0.4	643.64	21.3	644.66	649.00	-20.9	31,980	-0.07%
2022/02/09	2.8	632.97	5	635.80	633.00	-2.2	31,733	-0.01%
2022/02/08	16.7	634.65	5	643.19	628.00	11.7	31,787	0.04%
2022/02/07	11.6	633.90	1	644.00	635.00	10.6	31,425	0.03%
2022/01/26	11.2	637.79	1.9	639.87	636.00	9.3	30,649	0.03%
2022/01/25	28.4	641.17	2.4	639.84	641.00	26	30,403	0.09%
2022/01/24	11.2	646.64	8.5	651.74	653.00	2.7	29,800	0.01%
2022/01/21	19.3	641.68	2.7	641.27	641.00	16.6	29,444	0.06%
2022/01/20	8.8	649.86	3.3	653.25	651.00	5.5	28,894	0.02%
2022/01/19	6.8	655.99	1.5	652.93	654.00	5.3	28,369	0.02%
2022/01/18	13.1	669.60	7.7	669.51	662.00	5.4	28,030	0.02%
2022/01/17	10.6	684.39	11.5	683.86	683.00	-0.9	27,585	0.00%
2022/01/14	22.2	669.50	31.7	669.55	672.00	-9.5	26,825	-0.04%
2022/01/13	8.4	658.23	19.7	658.70	661.00	-11.3	25,511	-0.04%
2022/01/12	8.1	656.20	11.9	654.15	660.00	-3.7	25,150	-0.01%
2022/01/11	0.4	644.14	6.2	646.58	651.00	-5.7	24,793	-0.02%
2022/01/10	9.2	631.99	4.4	638.78	643.00	4.8	24,559	0.02%
2022/01/07	4.8	634.05	1.3	635.16	634.00	3.5	24,807	0.01%
2022/01/06	11.6	638.97	2.6	640.21	644.00	9	24,402	0.04%
2022/01/05	10	656.70	10.3	659.52	650.00	-0.3	23,830	0.00%
2022/01/04	9.9	649.27	43.6	651.65	656.00	-33.7	23,113	-0.15%
2022/01/03	8.2	630.04	63	629.22	631.00	-54.7	22,096	-0.25%
2021/12/30	1.1	615.06	2.2	618.87	615.00	-1.1	21,411	-0.01%
2021/12/29	11.1	616.99	16.6	616.89	616.00	-5.5	21,625	-0.03%
2021/12/28	0	614.00	13.1	614.33	615.00	-13	21,780	-0.06%
2021/12/27	1.2	607.67	2.9	608.53	606.00	-1.7	21,565	-0.01%
2021/12/24	1	605.93	0.1	605.00	604.00	0.9	21,905	0.00%
2021/12/23	1	605.00	5.1	605.00	606.00	-4.1	22,229	-0.02%
2021/12/22	2	599.00	0	0.00	600.00	2	22,772	0.01%
2021/12/21	8.4	598.10	2	596.50	597.00	6.4	22,887	0.03%
2021/12/20	1.3	599.38	2.3	606.22	598.00	-1	22,928	0.00%
2021/12/17	1.1	600.28	0	0.00	607.00	1.1	22,850	0.00%
2021/12/16	0.2	602.75	5.4	603.81	605.00	-5.2	22,810	-0.02%
2021/12/15	9.6	598.93	0	600.00	600.00	9.6	23,123	0.04%
2021/12/14	1.4	598.19	0	0.00	599.00	1.4	23,438	0.01%
2021/12/13	2.4	607.58	0.1	606.00	601.00	2.3	23,437	0.01%
2021/12/10	0	605.43	5.1	602.44	605.00	-5.1	23,532	-0.02%
2021/12/09	0.5	603.94	2.6	606.92	608.00	-2.1	23,598	-0.01%
2021/12/08	2.2	606.02	3.5	610.48	602.00	-1.4	23,667	-0.01%
2021/12/07	6.2	599.19	1	607.00	607.00	5.2	23,591	0.02%
2021/12/06	4	603.50	0.1	603.57	600.00	3.9	23,593	0.02%
2021/12/03	3	607.69	0	0.00	608.00	3	23,830	0.01%
2021/12/02	1	611.95	26.6	612.35	615.00	-25.6	23,887	-0.11%
2021/12/01	0.4	599.76	2	598.00	600.00	-1.6	24,062	-0.01%
2021/11/30	5.1	593.41	1	599.00	596.00	4.1	24,563	0.02%
2021/11/29	2.4	593.16	3	596.00	593.00	-0.6	23,931	0.00%
2021/11/26	13.2	595.36	0	0.00	596.00	13.2	24,042	0.05%
2021/11/25	5.5	603.55	0	602.00	603.00	5.5	24,477	0.02%
2021/11/24	7.4	604.48	1	611.93	603.00	6.4	24,888	0.03%
2021/11/23	0.2	612.00	0.1	612.00	612.00	0.1	24,999	0.00%
2021/11/22	0.2	616.27	0.4	615.49	615.00	-0.2	25,405	0.00%
2021/11/19	0	619.00	15.7	619.23	618.00	-15.7	25,525	-0.06%
2021/11/18	0	610.00	1.2	610.74	613.00	-1.2	25,347	0.00%
2021/11/17	1.2	608.24	0.3	610.18	610.00	1	25,574	0.00%
2021/11/16	0	608.00	3.2	610.28	610.00	-3.2	26,005	-0.01%
2021/11/15	0.5	607.99	8	609.13	608.00	-7.5	26,303	-0.03%
2021/11/12	1.2	605.33	4.3	608.56	604.00	-3	26,772	-0.01%
2021/11/11	3.3	601.37	5.3	603.76	606.00	-2	27,033	-0.01%
2021/11/10	0	608.46	1.4	611.28	612.00	-1.4	27,047	-0.01%
2021/11/09	2	614.00	21.6	612.11	611.00	-19.6	27,155	-0.07%
2021/11/08	1.2	599.91	3.3	600.00	602.00	-2.1	26,754	-0.01%
2021/11/05	1.3	595.00	14.5	598.51	600.00	-13.2	26,758	-0.05%
2021/11/04	3.3	588.21	1	590.00	587.00	2.3	26,490	0.01%
2021/11/03	0	594.00	2.1	594.98	592.00	-2	26,481	-0.01%
2021/11/02	2	593.99	2	596.00	592.00	0	26,538	0.00%
2021/11/01	3.6	590.70	1	590.00	590.00	2.6	26,537	0.01%
2021/10/29	6.5	590.06	1.2	591.00	590.00	5.3	26,607	0.02%
2021/10/28	5.4	593.97	0	0.00	595.00	5.4	26,557	0.02%
2021/10/27	1	596.62	0.1	597.56	599.00	0.9	26,672	0.00%
2021/10/26	1	598.00	1.2	598.15	599.00	-0.2	26,739	0.00%
2021/10/25	4	592.25	3.5	593.29	593.00	0.5	26,792	0.00%
2021/10/22	4	600.00	4	598.00	600.00	0	27,115	0.00%
2021/10/21	2.1	597.46	5	601.60	596.00	-2.9	27,178	-0.01%
2021/10/20	1.5	598.65	0	597.00	598.00	1.5	27,268	0.01%
2021/10/19	0.1	595.30	5.5	597.69	600.00	-5.4	27,250	-0.02%
2021/10/18	4.2	599.01	8	598.63	590.00	-3.8	27,394	-0.01%
2021/10/15	6.6	594.82	43.9	593.47	600.00	-37.3	27,505	-0.14%
2021/10/14	2	576.01	0.3	576.00	573.00	1.7	26,875	0.01%
2021/10/13	18.2	571.41	0.1	573.00	571.00	18.2	27,320	0.07%
2021/10/12	4.3	566.74	6.4	570.31	575.00	-2.1	27,970	-0.01%
2021/10/08	2.1	575.52	3	578.33	575.00	-0.9	27,894	0.00%
2021/10/07	1.6	576.63	2.2	579.10	580.00	-0.7	28,229	0.00%
2021/10/06	1	569.51	0	0.00	571.00	1	28,639	0.00%
2021/10/05	11.1	564.87	5.1	566.87	572.00	6.1	28,619	0.02%
2021/10/04	2.1	571.28	1	570.00	572.00	1.1	28,539	0.00%
2021/10/01	12.8	572.91	4.3	574.79	574.00	8.5	28,542	0.03%
2021/09/30	4.4	580.85	0.6	579.33	580.00	3.8	28,214	0.01%
2021/09/29	22.2	579.46	2.9	581.39	580.00	19.3	27,922	0.07%
2021/09/28	3.1	595.00	0	0.00	594.00	3.1	27,582	0.01%
2021/09/27	2.1	596.44	1	595.06	602.00	1.1	27,608	0.00%
2021/09/24	3	593.33	12	594.09	598.00	-9	27,588	-0.03%
2021/09/23	3.4	590.06	2	589.50	588.00	1.4	27,724	0.01%
2021/09/22	19.4	585.98	2	586.00	586.00	17.4	27,840	0.06%
2021/09/17	3.1	604.55	4	607.25	600.00	-0.9	27,413	0.00%
2021/09/16	8.7	601.39	10.2	601.34	600.00	-1.5	27,048	-0.01%
2021/09/15	3.3	608.75	2	611.00	607.00	1.3	26,949	0.00%
2021/09/14	12.2	613.86	1.2	613.23	613.00	11	27,131	0.04%
2021/09/13	13.1	615.40	5.1	615.21	615.00	8.1	27,354	0.03%
2021/09/10	4.1	622.86	2.6	620.00	622.00	1.5	27,838	0.01%
2021/09/09	6.1	614.32	3	618.00	619.00	3.1	28,111	0.01%
2021/09/08	6.2	616.84	15.4	616.00	619.00	-9.2	28,180	-0.03%
2021/09/07	4.1	625.94	2.1	625.01	623.00	2	27,980	0.01%
2021/09/06	13.4	632.26	44.4	630.70	631.00	-31	27,971	-0.11%
2021/09/03	3.5	617.69	31	617.45	620.00	-27.5	27,449	-0.10%
2021/09/02	4.1	610.73	9.2	612.43	607.00	-5.2	27,066	-0.02%
2021/09/01	10.9	610.97	11.3	611.16	613.00	-0.4	26,999	0.00%
2021/08/31	2.4	600.41	11.1	609.19	614.00	-8.7	26,721	-0.03%
2021/08/30	2.1	604.76	31.9	601.14	605.00	-29.8	26,128	-0.11%
2021/08/27	1.1	597.86	15.7	596.05	599.00	-14.6	25,782	-0.06%
2021/08/26	8.4	597.81	21.5	597.63	594.00	-13.1	25,682	-0.05%
2021/08/25	9.5	582.06	8.3	581.88	585.00	1.2	25,316	0.00%
2021/08/24	3.2	572.71	24.1	572.22	572.00	-20.9	25,155	-0.08%
2021/08/23	3.2	566.72	6.4	567.94	566.00	-3.2	25,251	-0.01%
2021/08/20	30.4	553.71	4	556.26	552.00	26.4	25,175	0.10%
2021/08/19	18.4	564.66	6	561.54	559.00	12.3	25,451	0.05%
2021/08/18	4.9	569.18	0.3	572.00	574.00	4.7	25,116	0.02%
2021/08/17	1.9	580.70	0.3	580.16	580.00	1.6	24,938	0.01%
2021/08/16	0.2	582.69	11.1	581.55	584.00	-10.9	24,674	-0.04%
2021/08/13	17.5	580.54	1.1	581.18	581.00	16.4	24,808	0.07%
2021/08/12	2.3	585.53	1	586.00	586.00	1.3	24,928	0.01%
2021/08/11	2.1	587.03	0	587.00	590.00	2.1	25,152	0.01%
2021/08/10	0.4	590.82	2.1	593.36	591.00	-1.7	25,546	-0.01%
2021/08/09	1.1	585.24	3	591.33	595.00	-1.9	26,196	-0.01%
2021/08/06	0.1	591.91	0.2	589.00	591.00	-0.1	26,530	0.00%
2021/08/05	0.1	594.07	3.1	595.36	596.00	-3	27,414	-0.01%
2021/08/04	0	595.00	6.4	595.90	596.00	-6.4	29,354	-0.02%
2021/08/03	0.4	590.82	1.2	591.75	594.00	-0.8	30,002	0.00%
2021/08/02	0	585.19	5.8	585.91	590.00	-5.7	29,962	-0.02%
2021/07/30	9.1	580.34	8.1	580.14	580.00	1.1	30,038	0.00%
2021/07/29	4.4	579.88	4.1	580.54	583.00	0.3	30,233	0.00%
2021/07/28	17.9	575.10	3.2	576.94	579.00	14.7	30,333	0.05%
2021/07/27	0.3	582.52	0	0.00	580.00	0.3	30,401	0.00%
2021/07/26	10.6	581.64	6	581.00	580.00	4.6	30,799	0.01%
2021/07/23	15.1	584.15	2.1	587.46	585.00	13	30,969	0.04%
2021/07/22	0.2	590.02	11.2	591.64	591.00	-11	31,114	-0.04%
2021/07/21	4.1	584.46	2	584.00	585.00	2.1	31,118	0.01%
2021/07/20	3.4	581.45	3.4	581.18	581.00	0	31,202	0.00%
2021/07/19	25.2	580.48	5.1	580.84	582.00	20.1	31,407	0.06%
2021/07/16	37.3	590.67	1	592.00	589.00	36.3	31,294	0.12%
2021/07/15	6.2	611.72	7.1	612.69	614.00	-0.9	30,968	0.00%
2021/07/14	2.3	610.87	16.2	612.70	613.00	-13.8	31,179	-0.04%
2021/07/13	3.5	604.83	32.6	604.92	607.00	-29	30,943	-0.09%
2021/07/12	7.2	592.99	10.8	593.99	593.00	-3.7	30,876	-0.01%
2021/07/09	10.4	582.16	2.2	583.18	584.00	8.2	30,911	0.03%
2021/07/08	2.5	589.97	4	590.52	588.00	-1.6	30,928	-0.01%
2021/07/07	1.1	591.99	8.2	592.81	594.00	-7.1	31,008	-0.02%
2021/07/06	2	591.00	4.4	592.94	592.00	-2.3	31,101	-0.01%
2021/07/05	2.5	589.26	8	594.60	591.00	-5.5	31,340	-0.02%
2021/07/02	4.2	588.80	0	0.00	588.00	4.2	31,258	0.01%
2021/07/01	4.2	593.50	6	593.67	593.00	-1.8	31,362	-0.01%
2021/06/30	0.1	596.20	7	597.98	595.00	-6.9	31,667	-0.02%
2021/06/29	0.1	591.96	7.6	594.21	595.00	-7.5	31,970	-0.02%
2021/06/28	1.4	588.40	0.4	587.98	590.00	1	32,137	0.00%
2021/06/25	1	595.92	2.2	592.73	591.00	-1.2	32,438	0.00%
2021/06/24	2.1	593.41	1	590.04	590.00	1	32,754	0.00%
2021/06/23	4.3	586.95	13.7	590.20	595.00	-9.4	33,092	-0.03%
2021/06/22	10.9	579.82	3.6	584.68	578.00	7.2	33,647	0.02%
2021/06/21	25.8	585.38	10.4	583.82	583.00	15.4	34,968	0.04%
2021/06/18	1.4	602.29	1	606.85	603.00	0.4	34,720	0.00%
2021/06/17	2.7	600.09	0.8	601.78	606.00	1.9	34,743	0.01%
2021/06/16	1	606.00	4.5	606.67	605.00	-3.5	35,540	-0.01%
2021/06/15	3	607.97	16	607.81	609.00	-13	35,598	-0.04%
2021/06/11	5.3	601.33	3.6	601.73	602.00	1.7	35,823	0.00%
2021/06/10	3.1	592.40	7	596.04	599.00	-3.9	36,035	-0.01%
2021/06/09	10.9	584.61	0	0.00	586.00	10.9	36,016	0.03%
2021/06/08	0.1	590.57	1	593.94	589.00	-0.9	36,234	0.00%
2021/06/07	1.3	588.86	3.4	590.43	592.00	-2.1	36,918	-0.01%
2021/06/04	0.8	592.94	1	591.00	595.00	-0.2	37,301	0.00%
2021/06/03	2.1	597.97	4.1	599.72	596.00	-2	38,183	-0.01%
2021/06/02	1.2	597.39	2.2	595.63	595.00	-0.9	38,551	0.00%
2021/06/01	4.1	597.99	3	597.67	598.00	1.1	39,517	0.00%
2021/05/31	1	592.00	15.8	595.32	597.00	-14.8	40,346	-0.04%
2021/05/28	8.1	588.10	6.8	588.79	590.00	1.4	40,639	0.00%
2021/05/27	3.7	575.73	9	577.78	582.00	-5.3	41,053	-0.01%
2021/05/26	6.6	583.91	7.6	584.39	585.00	-1	41,879	0.00%
2021/05/25	2	583.80	27.5	579.94	583.00	-25.4	42,287	-0.06%
2021/05/24	1.1	568.13	0.1	569.07	568.00	1	42,837	0.00%
2021/05/21	1.5	569.45	6.3	572.61	573.00	-4.9	43,410	-0.01%
2021/05/20	6.7	566.11	5.2	563.12	567.00	1.5	43,561	0.00%
2021/05/19	9.6	568.53	7.4	570.06	567.00	2.1	43,903	0.00%
2021/05/18	20.2	561.88	22.9	565.26	572.00	-2.7	44,304	-0.01%
2021/05/17	9.9	548.93	14.3	548.88	549.00	-4.4	45,369	-0.01%
2021/05/14	17.3	556.05	31.4	556.86	557.00	-14	45,319	-0.03%
2021/05/13	25.6	552.12	20.2	554.28	547.00	5.4	45,467	0.01%
2021/05/12	61.3	554.84	36.8	554.54	560.00	24.5	45,166	0.05%
2021/05/11	33.5	574.74	13.5	571.58	571.00	20	44,280	0.05%
2021/05/10	4.5	591.43	4	589.76	589.00	0.5	44,416	0.00%
2021/05/07	9.1	598.87	18.5	596.14	599.00	-9.5	45,584	-0.02%
2021/05/06	10.6	585.01	5.2	586.16	587.00	5.4	46,722	0.01%
2021/05/05	13.3	587.38	2	588.50	585.00	11.3	47,208	0.02%
2021/05/04	23.2	587.27	14.8	589.62	591.00	8.4	48,387	0.02%
2021/05/03	19	591.10	6.2	590.11	588.00	12.8	49,264	0.03%
2021/04/29	8.6	602.51	18.3	603.74	600.00	-9.7	50,651	-0.02%
2021/04/28	8.6	603.15	4.7	601.97	602.00	3.9	51,603	0.01%
2021/04/27	3.1	608.94	4.2	609.90	610.00	-1.1	52,569	0.00%
2021/04/26	1.3	606.43	14.6	607.97	610.00	-13.3	52,974	-0.03%
2021/04/23	3.3	595.84	17.2	599.85	602.00	-13.9	53,221	-0.03%
2021/04/22	13.5	593.18	7.5	594.16	591.00	6	54,289	0.01%
2021/04/21	19.6	595.11	2.2	592.51	592.00	17.4	54,977	0.03%
2021/04/20	6.3	598.18	5.4	599.83	602.00	0.9	55,381	0.00%
2021/04/19	10.5	603.88	6.3	603.45	603.00	4.2	55,639	0.01%
2021/04/16	28.6	606.97	8	606.63	610.00	20.6	56,050	0.04%
2021/04/15	9.8	613.28	7.9	615.80	619.00	1.9	56,233	0.00%
2021/04/14	9.5	605.25	9.6	606.22	612.00	0	56,528	0.00%
2021/04/13	2.3	607.44	8.8	606.18	605.00	-6.5	56,911	-0.01%
2021/04/12	2.2	607.45	3.8	609.49	605.00	-1.5	57,051	0.00%
2021/04/09	3.1	611.63	2.2	611.84	610.00	0.8	57,321	0.00%
2021/04/08	3.8	607.41	5	608.81	613.00	-1.2	57,365	0.00%
2021/04/07	1.1	610.97	5.3	609.75	610.00	-4.2	57,737	-0.01%
2021/04/06	2.1	614.73	16.1	612.31	610.00	-14	57,660	-0.02%
2021/04/01	1.2	600.92	18.8	599.45	602.00	-17.6	57,368	-0.03%
2021/03/31	9.9	589.71	4	590.99	587.00	5.9	56,856	0.01%
2021/03/30	10.9	595.25	3.5	597.35	597.00	7.4	56,461	0.01%
2021/03/29	6.5	597.59	10.2	600.12	599.00	-3.7	56,211	-0.01%
2021/03/26	3.6	585.31	23.4	588.12	590.00	-19.7	55,953	-0.04%
2021/03/25	30.2	573.89	12.1	576.12	575.00	18.1	55,920	0.03%
2021/03/24	58.5	576.82	32.8	578.18	576.00	25.7	55,457	0.05%
2021/03/23	8.3	596.08	2.4	597.72	594.00	5.8	54,309	0.01%
2021/03/22	4	592.14	5	595.60	593.00	-1	54,686	0.00%
2021/03/19	29.5	592.89	14.7	594.77	591.00	14.7	54,782	0.03%
2021/03/18	3.3	605.98	2.4	603.45	602.00	1	54,107	0.00%
2021/03/17	8.3	606.40	1	609.95	604.00	7.3	54,378	0.01%
2021/03/16	9.4	610.57	3.8	611.47	613.00	5.7	54,428	0.01%
2021/03/15	3	610.67	0	0.00	611.00	3	54,533	0.01%
2021/03/12	5.2	612.84	8.3	614.10	614.00	-3.1	54,756	-0.01%
2021/03/11	7.8	603.43	10.2	605.76	609.00	-2.4	54,940	0.00%
2021/03/10	3.6	596.67	3.3	596.70	597.00	0.3	54,886	0.00%
2021/03/09	37.7	589.76	24.5	591.07	595.00	13.2	54,812	0.02%
2021/03/08	12.3	602.05	8.1	602.41	598.00	4.2	54,509	0.01%
2021/03/05	34.4	593.35	11.5	599.24	601.00	22.9	54,407	0.04%
2021/03/04	25.2	605.43	3.3	604.11	601.00	21.9	55,072	0.04%
2021/03/03	8.8	608.78	12.6	614.45	622.00	-3.9	54,495	-0.01%
2021/03/02	12.3	613.14	6.2	617.80	609.00	6.1	54,173	0.01%
2021/02/26	58.3	611.60	2.1	611.22	606.00	56.2	53,964	0.10%
2021/02/25	11.5	631.36	7.3	629.97	635.00	4.2	52,692	0.01%
2021/02/24	20.4	629.44	15.3	627.88	625.00	5.1	52,607	0.01%
2021/02/23	15.2	637.15	7	641.16	641.00	8.2	52,044	0.02%
2021/02/22	14.2	654.65	7.6	657.52	650.00	6.6	51,947	0.01%
2021/02/19	23	650.86	9.1	653.00	652.00	13.8	52,176	0.03%
2021/02/18	14.3	661.21	14	660.41	660.00	0.3	52,545	0.00%
2021/02/17	24.1	664.15	23.2	664.13	663.00	0.9	53,026	0.00%
2021/02/05	8.6	635.37	14.8	635.94	632.00	-6.1	51,751	-0.01%
2021/02/04	17.4	624.70	12.7	626.59	627.00	4.7	51,532	0.01%
2021/02/03	36.9	637.54	23	635.30	630.00	14	51,372	0.03%
2021/02/02	20.3	629.15	49.5	631.44	632.00	-29.3	51,141	-0.06%
2021/02/01	28.5	601.68	27.5	600.62	611.00	1	50,489	0.00%
2021/01/29	36.6	602.24	17.5	606.55	591.00	19	49,869	0.04%
2021/01/28	41.4	601.43	32.6	603.28	601.00	8.7	48,943	0.02%
2021/01/27	32.5	618.13	15.2	619.91	615.00	17.3	47,962	0.04%
2021/01/26	50.8	626.01	35.4	620.62	617.00	15.5	47,470	0.03%
2021/01/25	41.5	633.96	34.6	635.42	633.00	6.9	46,362	0.01%
2021/01/22	59.9	656.65	13.5	654.78	649.00	46.4	45,606	0.10%
2021/01/21	56.2	661.07	27.2	666.02	673.00	29	44,212	0.07%
2021/01/20	25.2	641.48	17	642.47	647.00	8.2	43,140	0.02%
2021/01/19	8.1	622.88	20.7	623.46	627.00	-12.6	42,109	-0.03%
2021/01/18	18.7	600.31	10.1	602.92	607.00	8.6	41,518	0.02%
2021/01/15	53.2	612.28	52.4	613.33	601.00	0.8	41,069	0.00%
2021/01/14	39.1	592.67	14.3	593.20	592.00	24.9	39,930	0.06%
2021/01/13	10.6	597.63	17.1	598.60	605.00	-6.5	39,145	-0.02%
2021/01/12	18.9	590.84	13.2	588.79	591.00	5.7	38,521	0.01%
2021/01/11	14.4	576.94	2	579.50	584.00	12.4	38,259	0.03%
2021/01/08	12.5	576.17	11	576.82	580.00	1.5	38,224	0.00%
2021/01/07	7.2	564.73	16.1	558.55	565.00	-8.9	38,028	-0.02%
2021/01/06	9.8	548.63	7.7	550.46	549.00	2.1	37,855	0.01%
2021/01/05	14.1	537.52	6.2	539.44	542.00	7.9	37,732	0.02%
2021/01/04	5.6	533.37	8.2	533.63	536.00	-2.6	38,236	-0.01%
2020/12/31	3.1	526.35	14.5	527.65	530.00	-11.4	38,602	-0.03%
2020/12/30	6.3	518.06	17.2	520.88	525.00	-10.9	38,818	-0.03%
2020/12/29	2.6	515.18	5	515.60	515.00	-2.4	38,642	-0.01%
2020/12/28	6	513.00	3.2	514.67	515.00	2.9	38,859	0.01%
2020/12/25	1.1	513.04	3	514.00	511.00	-1.9	38,996	0.00%
2020/12/24	1.2	510.91	0.1	511.58	510.00	1.1	39,326	0.00%
2020/12/23	15.1	509.54	3.1	507.74	509.00	12	39,646	0.03%
2020/12/22	4.3	511.85	9	512.00	509.00	-4.7	39,989	-0.01%
2020/12/21	2.1	508.65	3.4	513.67	516.00	-1.2	40,943	0.00%
2020/12/18	1.3	508.41	5.2	509.46	510.00	-4	41,123	-0.01%
2020/12/17	9	509.33	4.2	512.27	508.00	4.8	41,059	0.01%
2020/12/16	3.2	510.30	8.2	514.12	512.00	-4.9	41,077	-0.01%
2020/12/15	11.5	506.04	1.6	507.25	504.00	9.9	41,083	0.02%
2020/12/14	11.3	509.59	0.2	510.00	508.00	11.1	41,120	0.03%
2020/12/11	14.9	512.47	3.2	512.63	516.00	11.7	41,686	0.03%
2020/12/10	9.9	512.02	2	511.50	512.00	7.9	41,575	0.02%
2020/12/09	6.4	521.44	1.1	521.36	520.00	5.3	41,518	0.01%
2020/12/08	8.5	517.22	11.4	521.58	524.00	-2.9	41,368	-0.01%
2020/12/07	16.5	509.30	14.9	509.64	514.00	1.5	41,273	0.00%
2020/12/04	8.3	501.84	26.5	501.76	503.00	-18.2	41,210	-0.04%
2020/12/03	5	496.60	1.1	498.05	497.00	4	40,753	0.01%
2020/12/02	4.3	497.32	21.1	497.33	499.00	-16.7	40,690	-0.04%
2020/12/01	5.6	488.15	5.2	487.32	490.00	0.4	40,613	0.00%
2020/11/30	19	485.82	1	486.00	480.50	18	40,578	0.04%
2020/11/27	8.6	489.10	2	488.00	489.00	6.6	39,162	0.02%
2020/11/26	1.1	489.63	1	491.01	489.00	0	39,236	0.00%
2020/11/25	8.8	489.07	6.2	490.57	487.00	2.6	40,109	0.01%
2020/11/24	18.6	495.70	3	494.17	492.00	15.6	40,365	0.04%
2020/11/23	13.3	494.95	4	497.13	496.50	9.3	40,657	0.02%
2020/11/20	10.8	488.52	3	486.85	488.00	7.7	40,675	0.02%
2020/11/19	2.4	494.11	3.2	492.86	490.00	-0.8	40,736	0.00%
2020/11/18	3.3	491.77	12.1	492.89	497.00	-8.7	40,806	-0.02%
2020/11/17	35.9	490.41	39.2	495.30	485.50	-3.3	40,662	-0.01%
2020/11/16	8.3	475.86	56.3	474.99	484.00	-48	40,705	-0.12%
2020/11/13	1.3	459.63	9.3	460.06	462.00	-8	39,864	-0.02%
2020/11/12	1.5	458.69	23	462.24	458.00	-21.6	40,040	-0.05%
2020/11/11	5	453.90	11.6	455.53	457.00	-6.5	39,939	-0.02%
2020/11/10	5.2	451.24	6.3	451.34	451.00	-1.1	39,717	0.00%
2020/11/09	6.1	457.92	22.2	458.47	458.50	-16.1	39,875	-0.04%
2020/11/06	3	451.00	7.3	452.90	452.50	-4.3	40,088	-0.01%
2020/11/05	7	449.50	9.4	448.98	451.00	-2.3	40,159	-0.01%
2020/11/04	4.1	447.25	17	447.91	450.00	-12.9	40,178	-0.03%
2020/11/03	7.5	439.75	2	442.50	441.00	5.5	40,162	0.01%
2020/11/02	20.4	431.74	2.8	435.30	435.50	17.6	40,339	0.04%
2020/10/30	28.6	434.14	5	435.80	432.00	23.6	40,567	0.06%
2020/10/29	27.3	436.82	11	437.00	437.00	16.3	40,460	0.04%
2020/10/28	5.8	444.67	0	0.00	444.00	5.8	41,043	0.01%
2020/10/27	8.5	446.89	1	447.50	447.00	7.5	41,462	0.02%
2020/10/26	5.4	451.22	0	0.00	450.00	5.4	42,280	0.01%
2020/10/23	3	453.00	2	456.50	452.00	1	43,453	0.00%
2020/10/22	4	450.00	2	452.00	455.00	2	45,906	0.00%
2020/10/21	3	454.00	1	453.50	453.00	2	47,165	0.00%
2020/10/20	4.1	454.37	2.1	455.90	451.00	2	48,141	0.00%
2020/10/19	2	455.25	9	455.39	457.50	-7	48,474	-0.01%
2020/10/16	13	450.08	6	449.67	449.00	7	48,628	0.01%
2020/10/15	21.5	453.03	4	455.00	453.00	17.5	48,917	0.04%
2020/10/14	9.2	458.14	7	458.29	459.00	2.2	48,833	0.00%
2020/10/13	2	459.00	19.4	460.60	462.00	-17.4	49,248	-0.04%
2020/10/12	9.1	458.29	34	459.32	460.00	-24.9	49,622	-0.05%
2020/10/08	3.1	451.85	37	451.20	453.00	-33.9	49,767	-0.07%
2020/10/07	2.1	438.02	14	442.57	443.00	-11.9	49,781	-0.02%
2020/10/06	1	438.50	10	440.00	439.50	-9	49,865	-0.02%
2020/10/05	4	435.00	6	435.67	432.50	-2	50,282	0.00%
2020/09/30	1	433.50	10	433.80	433.00	-9	50,324	-0.02%
2020/09/29	8.2	429.73	39.4	432.80	431.00	-31.2	50,380	-0.06%
2020/09/28	8	429.21	9	430.39	431.50	-1	50,826	0.00%
2020/09/25	43.1	424.59	7	424.21	424.00	36.1	51,210	0.07%
2020/09/24	45.6	425.24	5	424.00	423.00	40.6	51,452	0.08%
2020/09/23	19.1	434.01	2	433.25	433.50	17.1	50,700	0.03%
2020/09/22	31.2	437.96	3	438.50	437.00	28.2	50,432	0.06%
2020/09/21	19.1	444.14	3	445.33	440.00	16.1	50,647	0.03%
2020/09/18	12	446.21	12	444.29	444.00	0	50,933	0.00%
2020/09/17	33.2	450.66	5	450.80	448.50	28.2	50,962	0.06%
2020/09/16	5.3	458.67	47.2	458.95	458.00	-41.9	50,951	-0.08%
2020/09/15	3	445.17	12.1	444.71	445.00	-9.1	50,504	-0.02%
2020/09/14	16	438.29	13	440.62	441.00	3	50,656	0.01%
2020/09/11	2	435.00	4	434.63	436.50	-2	50,490	0.00%
2020/09/10	1	431.00	8	432.94	435.00	-7	50,494	-0.01%
2020/09/09	17.5	425.46	0	0.00	427.00	17.5	50,519	0.03%
2020/09/08	2	431.50	3	431.67	431.00	-1	50,694	0.00%
2020/09/07	7.1	427.78	2	428.25	426.00	5.1	51,064	0.01%
2020/09/04	9	429.56	14	428.93	429.00	-5	51,367	-0.01%
2020/09/03	17	436.76	9	438.33	436.00	8	51,266	0.02%
2020/09/02	2	431.50	3	436.33	433.00	-1	51,290	0.00%
2020/09/01	9.1	429.63	4	429.13	435.00	5.1	51,547	0.01%
2020/08/31	19.1	429.84	10	433.75	426.50	9.1	51,639	0.02%
2020/08/28	64	435.99	7	437.14	435.00	57	51,059	0.11%
2020/08/27	22.8	447.64	21.2	449.30	444.00	1.6	51,199	0.00%
2020/08/26	2	439.50	20.5	439.45	442.00	-18.5	50,729	-0.04%
2020/08/25	4	435.13	12.2	434.76	434.50	-8.2	50,673	-0.02%
2020/08/24	13	429.31	9	432.00	428.00	4	51,403	0.01%
2020/08/21	13	423.65	17	423.59	424.50	-4	51,070	-0.01%
2020/08/20	32.1	416.32	29.3	412.67	415.00	2.8	50,767	0.01%
2020/08/19	14.2	429.70	0.1	429.00	427.50	14.1	50,082	0.03%
2020/08/18	3	436.83	10	435.30	433.00	-7	50,005	-0.01%
2020/08/17	5	427.70	20	431.75	435.00	-15	49,980	-0.03%
2020/08/14	2	426.75	1	424.50	427.00	1	49,928	0.00%
2020/08/13	1.1	426.16	10	427.40	429.00	-8.9	50,082	-0.02%
2020/08/12	28.1	420.51	3	420.33	419.00	25.1	50,197	0.05%
2020/08/11	9.1	432.26	6	431.67	429.00	3.1	50,744	0.01%
2020/08/10	4.1	432.09	9	435.56	435.50	-4.9	50,878	-0.01%
2020/08/07	4.6	430.91	5	431.80	433.00	-0.4	50,848	0.00%
2020/08/06	4	434.50	15	435.20	435.00	-11	50,674	-0.02%
2020/08/05	12.1	428.69	5.1	430.02	429.00	7	50,858	0.01%
2020/08/04	12	421.88	5.2	423.20	425.50	6.9	50,551	0.01%
2020/08/03	24.1	418.83	5.4	419.31	416.00	18.7	50,403	0.04%
2020/07/31	10.1	428.02	3	428.00	425.50	7.1	49,593	0.01%
2020/07/30	15	433.50	9.2	433.37	434.00	5.8	49,333	0.01%
2020/07/29	20.1	424.05	20.3	423.53	422.00	-0.2	48,572	0.00%
2020/07/28	37	452.90	23.3	446.82	435.00	13.7	48,340	0.03%
2020/07/27	21.1	421.63	61.5	422.12	424.50	-40.4	46,492	-0.09%
2020/07/24	12.4	388.55	20	389.25	386.00	-7.6	45,576	-0.02%
2020/07/23	6	380.17	2.2	381.37	381.50	3.9	44,756	0.01%
2020/07/22	10	382.80	4.3	383.49	384.00	5.7	44,645	0.01%
2020/07/21	3	380.68	43.1	380.59	383.00	-40	44,350	-0.09%
2020/07/20	15	363.60	20.2	366.90	366.00	-5.2	43,940	-0.01%
2020/07/17	25	363.84	26.3	367.52	367.00	-1.3	43,931	0.00%
2020/07/16	29	357.45	7.1	356.73	357.50	22	43,861	0.05%
2020/07/15	28.1	367.56	6.1	365.57	363.00	22.1	43,415	0.05%
2020/07/14	6	358.51	13.7	357.54	363.50	-7.7	44,130	-0.02%
2020/07/13	3	353.18	8.5	352.09	354.50	-5.5	43,900	-0.01%
2020/07/10	12.6	348.42	35.2	350.87	348.50	-22.6	44,021	-0.05%
2020/07/09	11	344.91	17.8	345.00	345.00	-6.7	43,822	-0.02%
2020/07/08	3.8	341.40	6.3	341.00	341.00	-2.6	43,601	-0.01%
2020/07/07	16.1	339.00	27	342.39	338.50	-10.9	43,544	-0.02%
2020/07/06	5.1	335.44	42.1	335.10	338.00	-37	43,022	-0.09%
2020/07/03	1	329.00	39.1	328.23	329.50	-38.1	42,699	-0.09%
2020/07/02	12	320.54	21.5	321.33	322.00	-9.5	42,624	-0.02%
2020/07/01	2.3	317.12	9	317.28	317.50	-6.7	42,988	-0.02%
2020/06/30	19	312.45	1.1	314.00	313.00	17.9	43,237	0.04%
2020/06/29	22	311.77	1	310.50	312.00	21	43,234	0.05%
2020/06/24	11	318.95	22	319.25	317.50	-11	43,110	-0.03%
2020/06/23	2	315.50	3	314.33	315.00	-1	43,353	0.00%
2020/06/22	12.4	313.60	1	315.50	312.00	11.4	43,544	0.03%
2020/06/19	18	312.36	0	0.00	314.50	18	44,245	0.04%
2020/06/18	2.2	313.86	3	314.67	314.50	-0.8	44,808	0.00%
2020/06/17	8.1	314.96	0	0.00	315.00	8.1	45,596	0.02%
2020/06/16	4	315.00	3	315.17	315.00	1	47,647	0.00%
2020/06/15	41.9	312.58	12	312.58	309.50	29.9	49,714	0.06%
2020/06/12	23.1	314.55	12	314.58	316.00	11.1	50,819	0.02%
2020/06/11	6.1	322.15	2	322.25	320.50	4.1	52,072	0.01%
2020/06/10	6.1	321.60	46	321.22	322.50	-39.9	52,966	-0.08%
2020/06/09	11	316.64	8	316.75	319.00	3	54,797	0.01%
2020/06/08	7.1	316.94	29	316.88	318.00	-21.9	56,080	-0.04%
2020/06/05	2	310.00	11.1	310.06	311.50	-9.1	56,277	-0.02%
2020/06/04	1.1	305.55	18	305.19	306.00	-16.9	56,760	-0.03%
2020/06/03	5.1	300.02	33	299.97	301.00	-27.9	57,448	-0.05%
2020/06/02	0	0.00	7	296.79	296.50	-7	57,219	-0.01%
2020/06/01	2	295.50	16.1	295.60	295.50	-14.1	57,437	-0.02%
2020/05/29	23	290.74	0	0.00	292.00	23	57,556	0.04%
2020/05/28	1.1	295.91	2.1	297.14	294.00	-1	57,055	0.00%
2020/05/27	0	0.00	5	296.70	296.50	-5	57,910	-0.01%
2020/05/26	1	297.00	26	295.98	295.50	-25	58,540	-0.04%
2020/05/25	12	290.08	3.1	289.39	292.00	9	58,984	0.02%
2020/05/22	21.1	292.36	2	291.75	292.00	19.1	59,140	0.03%
2020/05/21	0	0.00	23	297.09	297.50	-23	59,165	-0.04%
2020/05/20	1.5	292.80	6	292.75	294.00	-4.5	59,029	-0.01%
2020/05/19	8	292.25	9	292.50	291.50	-1	58,934	0.00%
2020/05/18	59.2	291.15	4	291.25	290.00	55.2	58,727	0.09%
2020/05/15	9	296.28	30.6	297.45	298.00	-21.6	58,342	-0.04%
2020/05/14	29.1	293.52	4	294.13	293.00	25.1	57,899	0.04%
2020/05/13	8.1	294.05	3	294.33	297.00	5.1	57,612	0.01%
2020/05/12	33	296.48	1	297.00	295.00	32	57,555	0.06%
2020/05/11	3	301.00	5.1	300.63	301.00	-2.1	57,315	0.00%
2020/05/08	18	297.86	15	298.87	297.50	3	57,295	0.01%
2020/05/07	6.1	295.05	9	296.94	297.50	-2.9	57,269	-0.01%
2020/05/06	38	294.95	2	296.00	296.00	36	57,288	0.06%
2020/05/05	5.4	295.62	1	297.00	295.50	4.4	57,205	0.01%
2020/05/04	24	295.25	0	0.00	295.00	24	57,424	0.04%
2020/04/30	7	303.86	18	303.86	304.50	-11	57,096	-0.02%
2020/04/29	6	300.33	22	299.84	299.00	-16	57,168	-0.03%
2020/04/28	14	295.75	0	0.00	296.50	14	57,474	0.02%
2020/04/27	4.1	298.04	17	297.68	298.00	-12.9	58,939	-0.02%
2020/04/24	9.1	294.51	10.2	296.48	294.00	-1.1	58,841	0.00%
2020/04/23	12	295.38	9	298.44	295.50	3	59,274	0.01%
2020/04/22	28	292.40	13	293.00	294.00	15	59,536	0.03%
2020/04/21	31	296.82	6	295.58	295.00	25	59,623	0.04%
2020/04/20	7	305.43	4	306.00	304.00	3	59,103	0.01%
2020/04/17	15.1	303.48	39.2	305.12	306.50	-24.1	58,925	-0.04%
2020/04/16	8	285.75	6.1	287.12	286.50	1.9	57,438	0.00%
2020/04/15	13	287.27	15	287.03	287.50	-2	57,166	0.00%
2020/04/14	17	284.06	15	284.00	285.00	2	56,872	0.00%
2020/04/13	14	279.71	4	279.63	278.50	10	56,906	0.02%
2020/04/10	9	280.11	3	279.50	279.50	6	57,291	0.01%
2020/04/09	7.3	285.32	3	285.83	283.00	4.3	57,534	0.01%
2020/04/08	0.8	285.00	13	284.65	285.00	-12.2	57,603	-0.02%
2020/04/07	6	282.33	17	282.50	283.00	-11	57,355	-0.02%
2020/04/06	7	270.67	9.7	273.80	275.50	-2.7	56,901	0.00%
2020/04/01	7.1	273.35	3	274.17	271.50	4.1	56,240	0.01%
2020/03/31	3	273.17	18	272.78	274.00	-15	55,690	-0.03%
2020/03/30	37.6	265.71	9	267.11	267.50	28.6	55,081	0.05%
2020/03/27	11.2	278.85	15	278.00	273.00	-3.8	54,487	-0.01%
2020/03/26	3	278.83	15.5	278.61	280.00	-12.5	53,785	-0.02%
2020/03/25	12.1	278.04	18.5	278.07	277.00	-6.4	54,341	-0.01%
2020/03/24	7.2	268.86	76.3	269.96	267.50	-69.1	53,932	-0.13%
2020/03/23	28.2	258.07	22	257.77	255.00	6.2	53,228	0.01%
2020/03/20	17.1	260.15	39	263.95	270.00	-22	52,635	-0.04%
2020/03/19	44.7	245.24	53.1	245.78	248.00	-8.4	50,567	-0.02%
2020/03/18	85.5	266.79	22	263.27	260.00	63.5	48,859	0.13%
2020/03/17	31.3	268.15	14	269.25	268.00	17.3	47,783	0.04%
2020/03/16	41.6	282.51	10	282.25	276.50	31.6	46,285	0.07%
2020/03/13	45.4	278.40	25.3	282.74	290.00	20.1	44,900	0.04%
2020/03/12	27.2	295.02	11	295.23	294.00	16.2	42,791	0.04%
2020/03/11	16.4	304.15	4	303.50	302.00	12.4	41,198	0.03%
2020/03/10	8	302.81	5	303.20	307.00	3	40,739	0.01%
2020/03/09	53.2	307.33	5	308.40	305.50	48.2	39,966	0.12%
2020/03/06	21.3	316.81	1	317.00	315.00	20.3	38,915	0.05%
2020/03/05	3	325.00	10	325.15	323.00	-7	38,459	-0.02%
2020/03/04	3.1	319.03	3	319.83	320.50	0.1	38,344	0.00%
2020/03/03	5.8	317.66	11	318.23	317.50	-5.2	37,946	-0.01%
2020/03/02	19	311.16	4	314.38	311.00	15	37,427	0.04%
2020/02/27	15	317.43	5.2	317.81	316.00	9.8	37,785	0.03%
2020/02/26	12	317.46	3	320.17	318.50	9	37,092	0.02%
2020/02/25	4	321.13	1	321.50	322.00	3	36,497	0.01%
2020/02/24	12	320.25	1	320.00	320.00	11	36,363	0.03%
2020/02/21	5	324.40	3	325.83	325.00	2	36,043	0.01%
2020/02/20	5	325.60	2.1	326.50	325.50	2.9	36,190	0.01%
2020/02/19	4.2	324.77	3	326.00	326.50	1.2	36,052	0.00%
2020/02/18	33.3	324.29	1	323.00	322.00	32.3	35,887	0.09%
2020/02/17	4	331.38	1	331.00	331.50	3	35,121	0.01%
2020/02/14	1	336.00	3.1	336.65	335.00	-2.1	35,159	-0.01%
2020/02/13	2	337.25	10	336.30	335.00	-8	35,169	-0.02%
2020/02/12	1	335.50	13	335.62	335.00	-12	35,375	-0.03%
2020/02/11	1.1	332.45	5	331.20	331.50	-3.9	35,176	-0.01%
2020/02/10	2	322.75	11.2	325.30	327.50	-9.2	35,189	-0.03%
2020/02/07	7	327.86	0	0.00	328.00	7	35,047	0.02%
2020/02/06	11	330.32	8	330.25	332.50	3	35,103	0.01%
2020/02/05	2	326.75	8	327.25	327.50	-6	35,363	-0.02%
2020/02/04	9.1	321.49	7	322.93	325.00	2.1	35,255	0.01%
2020/02/03	10.2	314.50	8	314.81	315.00	2.2	35,073	0.01%
2020/01/31	9.4	321.73	1	320.00	320.00	8.4	34,623	0.02%
2020/01/30	25.1	320.65	12	321.79	316.50	13.1	34,194	0.04%
2020/01/20	6	333.50	1	333.00	333.00	5	32,441	0.02%
2020/01/17	16	333.69	0	0.00	333.00	16	32,276	0.05%
2020/01/16	19	333.42	4	335.25	334.50	15	31,895	0.05%
2020/01/15	11	339.59	4	339.38	340.00	7	31,453	0.02%
2020/01/14	12	345.71	10	345.30	346.00	2	31,096	0.01%
2020/01/13	3	341.00	9	340.94	341.50	-6	31,170	-0.02%
2020/01/10	2	338.75	9	339.56	339.50	-7	31,411	-0.02%
2020/01/09	0	337.50	7	336.86	337.50	-7	31,631	-0.02%
2020/01/08	3	328.83	3.2	328.54	329.50	-0.2	31,778	0.00%
2020/01/07	12	329.88	1.1	329.18	329.50	10.9	31,785	0.03%
2020/01/06	15	333.20	0	0.00	332.00	15	31,715	0.05%
2020/01/03	4.1	341.71	10	343.80	339.50	-5.9	31,540	-0.02%
2020/01/02	2.1	338.76	9.1	337.90	339.00	-7	31,430	-0.02%
2019/12/31	12	331.79	0	0.00	331.00	12	31,193	0.04%
2019/12/30	4	336.88	6	338.17	334.50	-2	31,399	-0.01%
2019/12/27	7	337.36	7	337.00	338.00	0	31,572	0.00%
2019/12/26	2	333.00	0	0.00	333.00	2	31,782	0.01%
2019/12/25	5	332.50	0	0.00	333.00	5	32,786	0.02%
2019/12/24	11.1	332.95	0	0.00	332.00	11.1	33,269	0.03%
2019/12/23	9	331.07	4	331.50	334.00	5	33,544	0.02%
2019/12/20	16	329.91	4.4	331.05	329.00	11.6	33,452	0.03%
2019/12/19	14	337.39	9	340.44	335.00	5	32,420	0.02%
2019/12/18	1	344.50	3	344.17	344.50	-2	31,724	-0.01%
2019/12/17	2	341.00	1	340.00	345.00	1	31,795	0.00%
2019/12/16	6.1	336.51	2.1	337.76	336.00	4	31,536	0.01%
2019/12/13	9.1	340.99	15	340.77	339.00	-5.9	31,772	-0.02%
2019/12/12	5	333.00	19	328.05	331.50	-14	31,264	-0.04%
2019/12/11	3	315.67	18.3	316.92	319.00	-15.3	30,929	-0.05%
2019/12/09	4.1	315.01	3	315.83	316.00	1.1	31,103	0.00%
2019/12/06	2	313.00	5	313.10	313.00	-3	31,204	-0.01%
2019/12/05	2	311.00	9	311.28	312.00	-7	31,196	-0.02%
2019/12/04	4	304.63	2	304.75	306.00	2	31,045	0.01%
2019/12/03	6	305.75	0.1	308.00	307.00	5.9	31,433	0.02%
2019/12/02	3	307.34	2	307.25	307.50	1	31,397	0.00%
2019/11/29	13	305.50	0	0.00	305.00	13	31,426	0.04%
2019/11/28	1	311.00	4	311.00	309.50	-3	31,154	-0.01%
2019/11/27	3	311.00	1	308.50	311.00	2	31,422	0.01%
2019/11/26	4	308.25	2	310.00	307.00	2	31,441	0.01%
2019/11/25	4	309.50	1.2	307.33	307.00	2.8	30,007	0.01%
2019/11/22	7	309.29	2	309.50	309.00	5	30,519	0.02%
2019/11/21	9	308.72	1	311.00	311.00	8	30,634	0.03%
2019/11/20	3	313.33	5	313.00	313.50	-2	30,402	-0.01%
2019/11/19	2	312.00	6	313.17	315.00	-4	30,394	-0.01%
2019/11/18	2	307.50	6.1	310.26	311.00	-4.1	30,206	-0.01%
2019/11/15	2	306.25	8	305.75	307.00	-6	30,227	-0.02%
2019/11/14	2	303.50	0	0.00	303.50	2	30,148	0.01%
2019/11/13	3.1	302.10	0	0.00	304.00	3.1	30,309	0.01%
2019/11/12	3	303.52	2	303.25	305.00	1	30,466	0.00%
2019/11/11	7.2	301.51	0	0.00	301.00	7.2	30,761	0.02%
2019/11/08	4.3	306.38	7	306.50	305.50	-2.8	30,561	-0.01%
2019/11/07	14	307.46	2	307.00	309.00	12	30,497	0.04%
2019/11/06	2	309.50	2	310.00	311.00	0	30,521	0.00%
2019/11/05	5.2	309.34	8	309.44	310.50	-2.8	30,643	-0.01%
2019/11/04	5	305.40	7	303.36	307.00	-2	31,085	-0.01%
2019/11/01	5.2	297.47	2	297.50	299.00	3.2	31,197	0.01%
2019/10/31	1.1	299.95	1	300.50	298.50	0.1	31,595	0.00%
2019/10/30	1	299.51	7	298.29	299.50	-6	31,413	-0.02%
2019/10/29	1	297.00	3	297.00	298.50	-2	31,401	-0.01%
2019/10/28	2	294.50	14	294.96	294.50	-12	31,168	-0.04%
2019/10/25	0	0.00	8	293.75	293.50	-8	31,126	-0.03%
2019/10/24	2	292.75	0	293.50	293.00	2	31,088	0.01%
2019/10/23	2.2	292.18	0	0.00	293.00	2.2	31,111	0.01%
2019/10/22	3	293.00	3	293.50	294.00	0	31,029	0.00%
2019/10/21	14	289.32	0	0.00	290.00	14	31,083	0.05%
2019/10/18	17.2	292.37	1	292.50	293.00	16.2	31,031	0.05%
2019/10/17	11	293.23	1	294.00	293.50	10	31,275	0.03%
2019/10/16	9	294.94	7	295.57	296.50	2	30,951	0.01%
2019/10/15	12.1	293.88	8	293.94	293.50	4.1	30,706	0.01%
2019/10/14	7	291.00	0	0.00	290.00	7	30,429	0.02%
2019/10/09	3.1	282.69	2	282.75	282.00	1.1	30,147	0.00%
2019/10/08	3	284.00	10	284.00	286.50	-7	29,959	-0.02%
2019/10/07	1	278.00	4	278.75	278.00	-3	29,891	-0.01%
2019/10/04	3	275.17	5	276.50	276.50	-2	29,996	-0.01%
2019/10/03	5	275.10	1.1	276.55	276.50	3.9	29,684	0.01%
2019/10/02	2	280.00	2.5	279.70	279.50	-0.5	29,616	0.00%
2019/10/01	8.1	277.22	8.1	278.39	280.00	0	29,510	0.00%
2019/09/27	8	271.62	13	271.96	272.00	-5	28,606	-0.02%
2019/09/26	0	0.00	1	268.00	268.00	-1	28,410	0.00%
2019/09/25	2	263.50	0	0.00	266.00	2	28,314	0.01%
2019/09/24	3	263.50	4.5	264.56	265.00	-1.5	29,068	-0.01%
2019/09/23	0.2	264.00	0.5	264.00	264.00	-0.3	29,096	0.00%
2019/09/20	2	264.25	6.2	265.95	264.00	-4.2	29,578	-0.01%
2019/09/19	13.1	265.08	2.3	265.88	265.00	10.9	29,307	0.04%
2019/09/18	6.2	268.21	15.2	268.48	267.00	-9	29,362	-0.03%
2019/09/17	0.2	265.00	10.5	265.48	265.00	-10.3	29,290	-0.04%
2019/09/16	0	0.00	12	265.08	265.50	-12	29,849	-0.04%
2019/09/12	0	0.00	1	263.49	262.50	-1	29,936	0.00%
2019/09/11	5	261.70	1	263.50	263.00	4	30,339	0.01%
2019/09/10	6	261.50	5	263.50	261.50	1	30,212	0.00%
2019/09/09	1	265.00	3.1	264.99	265.00	-2.1	30,573	-0.01%
2019/09/06	0	0.00	1.1	263.41	263.50	-1.1	30,818	0.00%
2019/09/05	2	262.25	26.1	262.33	263.00	-24	30,945	-0.08%
2019/09/04	2.1	256.07	2	257.50	257.50	0.1	30,627	0.00%
2019/09/03	2	255.00	0	0.00	254.00	2	30,784	0.01%
2019/08/30	1	256.50	3.1	257.84	259.00	-2.1	31,277	-0.01%
2019/08/29	2	252.51	2	253.25	254.00	0	31,177	0.00%
2019/08/28	0	0.00	8	252.38	252.00	-8	31,257	-0.03%
2019/08/27	7	248.64	1	251.00	250.00	6	31,523	0.02%
2019/08/26	16	249.03	0.1	250.00	248.50	15.9	31,453	0.05%
2019/08/23	0	0.00	1	253.50	254.00	-1	31,400	0.00%
2019/08/22	2	254.50	4.3	256.28	254.00	-2.3	31,606	-0.01%
2019/08/21	0	0.00	2	254.50	254.50	-2	32,828	-0.01%
2019/08/20	0	0.00	4	253.88	254.50	-4	33,082	-0.01%
2019/08/19	8	251.38	6	252.75	252.00	2	33,349	0.01%
2019/08/16	1	250.02	4	250.63	250.00	-3	33,926	-0.01%
2019/08/15	4	247.25	0	0.00	248.00	4	34,080	0.01%
2019/08/14	5	251.10	5	252.10	249.50	0	34,953	0.00%
2019/08/13	4.2	247.19	1	249.00	246.50	3.2	35,018	0.01%
2019/08/12	1	252.50	2	251.75	251.00	-1	35,277	0.00%
2019/08/08	1	252.00	5	251.90	253.50	-4	35,408	-0.01%
2019/08/07	2	248.25	0	0.00	248.00	2	35,527	0.01%
2019/08/06	9	242.50	5	245.00	248.50	4	35,787	0.01%
2019/08/05	21	247.26	1	246.00	246.50	20	35,281	0.06%
2019/08/02	13	251.42	2	251.50	251.50	11	34,733	0.03%
2019/08/01	6	256.67	2	256.50	256.50	4	34,392	0.01%
2019/07/31	0	259.50	0	0.00	259.50	0	34,318	0.00%
2019/07/30	0	0.00	2	262.75	260.00	-2	34,219	-0.01%
2019/07/26	11	261.50	1	261.50	261.00	10	34,594	0.03%
2019/07/25	1	263.50	4	263.75	265.00	-3	34,705	-0.01%
2019/07/24	2	263.50	0	0.00	265.00	2	34,761	0.01%
2019/07/23	2.1	264.69	5.1	264.58	264.00	-3	34,884	-0.01%
2019/07/22	1	262.50	2	262.75	264.00	-1	35,188	0.00%
2019/07/19	3	260.17	18.4	260.14	259.00	-15.4	35,203	-0.04%
2019/07/18	2	253.01	7	253.79	254.00	-5	34,649	-0.01%
2019/07/17	2	253.00	0	0.00	252.00	2	34,724	0.01%
2019/07/16	1	254.50	11	256.00	256.00	-10	34,713	-0.03%
2019/07/15	1	254.50	13.2	252.07	254.50	-12.2	35,101	-0.03%
2019/07/12	0.3	250.00	2.1	250.97	250.50	-1.8	35,239	-0.01%
2019/07/11	1.3	249.88	10	249.30	250.00	-8.7	35,478	-0.02%
2019/07/10	8.2	245.54	15	245.33	247.00	-6.8	35,287	-0.02%
2019/07/09	1	242.00	0	0.00	242.00	1	35,176	0.00%
2019/07/08	10	242.15	1	243.00	242.50	9	35,128	0.03%
2019/07/05	2	241.75	0	0.00	243.00	2	35,080	0.01%
2019/07/04	10	244.00	3	244.50	244.00	7	35,130	0.02%
2019/07/03	5	243.40	2	243.50	242.50	3	35,211	0.01%
2019/07/02	3	248.17	5	248.70	249.00	-2	35,473	-0.01%
2019/07/01	6.2	247.60	35.2	247.33	248.50	-29	35,486	-0.08%
2019/06/28	0	0.00	4	239.00	239.00	-4	34,784	-0.01%
2019/06/27	1	239.50	14	239.75	240.50	-13	34,940	-0.04%
2019/06/26	19.3	234.46	0	0.00	234.50	19.3	34,710	0.06%
2019/06/25	13.1	239.39	2.2	240.93	238.50	11	34,483	0.03%
2019/06/24	27	240.98	2.2	241.34	241.00	24.9	34,384	0.07%
2019/06/21	4	247.13	14	247.32	248.50	-10	33,994	-0.03%
2019/06/20	5.1	243.82	16	245.25	245.00	-10.9	33,296	-0.03%
2019/06/19	0	0.00	36	242.35	244.00	-36	33,047	-0.11%
2019/06/18	2.1	233.80	8	234.31	235.50	-6	32,647	-0.02%
2019/06/17	21	232.36	5	233.10	233.00	16	32,554	0.05%
2019/06/14	30	237.52	6	236.00	236.00	24	31,946	0.08%
2019/06/13	13	240.42	3	241.50	240.00	10	31,861	0.03%
2019/06/12	3	245.33	5	245.60	246.00	-2	31,873	-0.01%
2019/06/11	1	244.50	1	240.00	244.50	0	31,664	0.00%
2019/06/10	1	239.50	22.3	237.73	240.00	-21.3	31,473	-0.07%
2019/06/06	9	230.89	1	232.00	232.00	8	31,277	0.03%
2019/06/05	2	234.50	7	237.29	235.00	-5	31,087	-0.02%
2019/06/04	10.1	234.00	3	233.00	233.00	7.1	30,971	0.02%
2019/06/03	2.1	234.69	0.1	238.50	238.00	2	30,849	0.01%
2019/05/31	0	0.00	12	235.63	235.50	-12	30,672	-0.04%
2019/05/30	6	230.42	0	0.00	231.00	6	30,282	0.02%
2019/05/29	5	227.80	2	228.50	229.50	3	30,468	0.01%
2019/05/28	0	0.00	2	231.00	230.50	-2	30,613	-0.01%
2019/05/27	3	232.17	0	0.00	231.00	3	29,435	0.01%
2019/05/24	4	231.25	7	231.86	233.00	-3	29,245	-0.01%
2019/05/23	21.3	230.65	4	232.00	230.00	17.3	29,012	0.06%
2019/05/22	5	239.30	2	239.25	238.00	3	28,597	0.01%
2019/05/21	15.1	234.04	5	233.80	234.00	10.1	28,528	0.04%
2019/05/20	3.2	240.45	1	243.00	238.00	2.2	27,471	0.01%
2019/05/17	8	242.50	0	0.00	241.50	8	27,101	0.03%
2019/05/16	4	247.88	0	0.00	247.00	4	26,831	0.01%
2019/05/15	2	250.25	0	0.00	249.00	2	26,730	0.01%
2019/05/14	3	249.00	3	248.00	248.50	0	26,593	0.00%
2019/05/13	0	0.00	1	251.50	250.50	-1	26,332	0.00%
2019/05/10	5	256.40	4	257.88	256.00	1	27,166	0.00%
2019/05/09	10	257.00	0	0.00	256.50	10	27,602	0.04%
2019/05/08	1	260.00	0	0.00	260.00	1	27,727	0.00%
2019/05/07	1	262.00	1	262.50	262.50	0	27,735	0.00%
2019/05/06	5	258.70	2.1	258.57	259.00	2.9	28,085	0.01%
2019/05/03	2.1	264.71	7	262.50	265.00	-4.9	27,979	-0.02%
2019/05/02	3	258.67	5	260.20	259.00	-2	27,760	-0.01%
2019/04/30	2	259.50	1	259.50	259.00	1	27,790	0.00%
2019/04/29	3	259.50	0	0.00	259.50	3	27,717	0.01%
2019/04/26	3	258.67	7.1	259.51	260.00	-4.1	28,026	-0.01%
2019/04/25	0	0.00	0	267.50	267.50	0	27,587	0.00%
2019/04/24	1	269.00	2	269.00	269.00	-1	27,530	0.00%
2019/04/23	4	268.00	1	266.00	268.00	3	27,738	0.01%
2019/04/22	0	0.00	0	265.00	266.00	0	27,610	0.00%
2019/04/19	5	266.20	3	267.67	264.50	2	27,662	0.01%
2019/04/18	5	264.70	7	264.07	264.50	-2	27,265	-0.01%
2019/04/17	1	260.50	4	262.00	261.50	-3	27,403	-0.01%
2019/04/16	3	256.00	7	256.71	257.00	-4	27,151	-0.01%
2019/04/15	0	0.00	3	255.00	255.50	-3	27,414	-0.01%
2019/04/11	1	252.00	0	0.00	252.00	1	28,568	0.00%
2019/04/09	0	0.00	3	252.67	254.00	-3	28,762	-0.01%
2019/04/08	0	0.00	3	252.00	253.00	-3	28,748	-0.01%
2019/04/02	3	246.67	0	0.00	246.00	3	28,177	0.01%
2019/04/01	2.1	245.48	3	250.17	245.50	-0.9	28,159	0.00%
2019/03/25	0	0.00	1.3	242.00	241.50	-1.3	28,450	0.00%
2019/03/21	0	0.00	10	245.00	245.50	-10	28,709	-0.03%
2019/03/20	0	0.00	1	242.00	242.00	-1	28,808	0.00%
2019/03/18	0	0.00	3	240.50	241.00	-3	29,082	-0.01%
2019/03/15	0.1	238.00	3	238.33	239.00	-3	28,958	-0.01%
2019/03/14	1	236.50	1	238.50	234.50	0	28,816	0.00%
2019/03/13	0	0.00	2.4	236.58	237.00	-2.4	29,199	-0.01%
2019/03/12	1	234.00	1	233.00	235.50	0	29,571	0.00%
2019/03/11	1	228.50	0.2	231.00	230.50	0.8	29,841	0.00%
2019/03/06	1	234.00	1	234.00	234.00	0	31,226	0.00%
2019/03/04	1.2	236.17	0	0.00	235.50	1.2	31,360	0.00%
2019/02/27	1	237.50	1.1	238.09	239.00	-0.1	31,209	0.00%
2019/02/25	0	0.00	3.1	238.16	238.00	-3.1	30,829	-0.01%
2019/02/22	0.1	236.50	1	236.50	236.50	-1	31,016	0.00%
2019/02/21	3	235.67	7.1	235.23	236.50	-4.1	31,342	-0.01%
2019/02/20	1.1	233.09	15	233.03	234.50	-13.9	31,595	-0.04%
2019/02/19	1	229.50	2	229.00	229.00	-1	31,867	0.00%
2019/02/18	1	229.50	11	229.73	230.00	-10	31,959	-0.03%
2019/02/15	0.1	227.00	0	0.00	227.00	0.1	32,010	0.00%
2019/02/13	1	229.50	1.1	229.00	229.00	-0.1	32,233	0.00%
2019/02/12	1.1	229.45	9	229.94	230.00	-7.9	32,143	-0.02%
2019/02/11	0.1	227.00	17	228.09	228.00	-16.9	32,066	-0.05%
2019/01/30	13	220.58	2	221.00	221.00	11	31,335	0.04%
2019/01/29	6.1	223.16	0	0.00	222.50	6.1	31,098	0.02%
2019/01/28	0	0.00	5	228.50	229.00	-5	30,837	-0.02%
2019/01/25	0	0.00	15.1	226.82	226.00	-15.1	30,916	-0.05%
2019/01/24	0	0.00	2	222.25	222.50	-2	30,838	-0.01%
2019/01/23	3	220.17	0	0.00	220.50	3	31,354	0.01%
2019/01/22	0	0.00	3	222.17	223.00	-3	31,557	-0.01%
2019/01/21	9	221.94	3	221.50	221.00	6	31,383	0.02%
2019/01/18	3	218.33	1	220.00	218.50	2	31,533	0.01%
2019/01/17	0	0.00	3	220.50	220.50	-3	31,964	-0.01%
2019/01/16	9.1	218.62	0	0.00	217.50	9.1	32,350	0.03%
2019/01/15	1	216.00	18.4	219.91	221.00	-17.4	32,413	-0.05%
2019/01/14	2	218.00	1	218.50	218.50	1	32,253	0.00%
2019/01/11	3	219.67	111.1	219.97	220.50	-108.1	32,432	-0.33%	大賣/鉅額交易
2019/01/10	3.2	215.72	2	216.00	216.00	1.2	32,392	0.00%
2019/01/09	3	215.50	115	215.45	215.50	-112	32,755	-0.34%	大賣/鉅額交易
2019/01/08	6	211.00	3	210.50	211.00	3	32,614	0.01%
2019/01/07	4	212.75	3	213.33	213.00	1	32,940	0.00%
2019/01/04	19.1	208.43	4	208.75	208.00	15.1	33,136	0.05%
2019/01/03	6	215.67	1	217.00	215.50	5	33,613	0.01%
2019/01/02	3	220.17	3	223.00	219.50	0	33,526	0.00%
2018/12/28	3	223.50	5.3	224.62	225.50	-2.3	33,826	-0.01%
2018/12/27	3.4	221.22	8.1	222.44	223.00	-4.7	34,005	-0.01%
2018/12/26	7	218.00	3	218.50	216.50	4	34,253	0.01%
2018/12/25	2	216.75	0	0.00	217.50	2	34,399	0.01%
2018/12/24	5	220.30	3	221.00	220.00	2	34,716	0.01%
2018/12/21	4	219.75	1	222.00	223.50	3	35,278	0.01%
2018/12/20	4	221.38	1	222.00	221.00	3	35,193	0.01%
2018/12/19	2	222.50	7	224.36	225.50	-5	35,022	-0.01%
2018/12/18	1	220.50	0	0.00	222.50	1	35,038	0.00%
2018/12/17	0	0.00	1	225.00	223.50	-1	35,117	0.00%
2018/12/14	2	221.00	0	0.00	222.50	2	35,295	0.01%
2018/12/13	3	227.00	3	227.00	226.00	0	35,638	0.00%
2018/12/12	0	0.00	4	226.00	226.50	-4	35,669	-0.01%
2018/12/11	2	222.00	3	222.00	222.50	-1	35,640	0.00%
2018/12/10	14	218.96	0	0.00	219.00	14	35,815	0.04%
2018/12/07	2	221.00	1	223.00	221.00	1	36,117	0.00%
2018/12/06	6	220.58	0	0.00	220.00	6	36,331	0.02%
2018/12/05	12.4	225.96	2	225.75	226.00	10.4	36,233	0.03%
2018/12/04	2	233.00	1	234.00	234.00	1	36,215	0.00%
2018/12/03	5	234.40	17.1	233.47	235.00	-12.1	36,196	-0.03%
2018/11/30	1	225.50	1	230.50	225.50	0	36,035	0.00%
2018/11/29	0	0.00	5	230.10	229.00	-5	35,850	-0.01%
2018/11/28	2.1	223.82	2	225.00	226.50	0.1	35,682	0.00%
2018/11/27	1	220.00	1	223.00	224.00	0	35,720	0.00%
2018/11/26	4	223.50	6	223.42	223.00	-2	36,427	-0.01%
2018/11/23	3	219.50	2	219.25	218.50	1	36,731	0.00%
2018/11/22	0.1	220.50	0	0.00	219.00	0.1	37,430	0.00%
2018/11/21	1	216.50	0	0.00	219.00	1	37,676	0.00%
2018/11/20	11.2	218.65	0	0.00	218.00	11.2	37,341	0.03%
2018/11/19	27	222.00	2	222.25	222.00	25	36,906	0.07%
2018/11/16	2	226.75	0	0.00	226.00	2	36,377	0.01%
2018/11/14	1	230.00	0	0.00	228.50	1	35,673	0.00%
2018/11/13	2	225.50	1	225.50	227.50	1	35,623	0.00%
2018/11/12	0	0.00	1	234.00	231.50	-1	35,349	0.00%
2018/11/09	2.1	231.52	1	232.00	231.00	1.1	35,281	0.00%
2018/11/08	2	237.00	7	236.57	236.50	-5	35,214	-0.01%
2018/11/06	0	0.00	2	234.00	234.50	-2	34,818	-0.01%
2018/11/02	2	235.51	4	235.75	236.50	-2	34,406	-0.01%
2018/11/01	2	236.00	4.1	235.62	235.50	-2.1	34,300	-0.01%
2018/10/31	2.1	230.64	14.2	230.32	234.00	-12.1	34,006	-0.04%
2018/10/30	1	224.50	2	222.25	223.00	-1	33,423	0.00%
2018/10/29	1	223.00	6	222.17	222.50	-5	33,362	-0.01%
2018/10/26	11.2	219.39	7.1	218.81	221.00	4.1	33,434	0.01%
2018/10/25	23.2	220.05	3	220.50	219.50	20.2	33,290	0.06%
2018/10/24	5	229.30	7	228.07	229.50	-2	32,503	-0.01%
2018/10/23	10.6	231.94	4	231.00	230.00	6.6	32,145	0.02%
2018/10/22	4	232.63	4	236.63	237.00	0	32,051	0.00%
2018/10/19	5	231.50	5	233.70	236.00	0	32,078	0.00%
2018/10/18	10	236.65	2	237.50	236.50	8	31,964	0.03%
2018/10/17	8.1	239.25	16	241.47	238.50	-7.9	31,994	-0.02%
2018/10/16	3	231.67	11.1	235.38	237.00	-8.1	32,157	-0.03%
2018/10/15	19.1	231.32	0	0.00	230.50	19.1	33,254	0.06%
2018/10/12	5.2	232.51	8	233.94	237.00	-2.8	33,283	-0.01%
2018/10/11	16.5	230.33	2.2	230.22	227.50	14.3	33,261	0.04%
2018/10/09	2	243.25	5	244.10	244.00	-3	32,062	-0.01%
2018/10/08	22	243.11	2	242.00	243.50	20	31,849	0.06%
2018/10/05	8	249.88	2.1	250.33	250.00	5.9	31,508	0.02%
2018/10/04	6	254.75	1	255.50	254.00	5	31,236	0.02%
2018/10/03	1	259.00	2	258.50	260.00	-1	30,961	0.00%
2018/10/02	5	258.30	1	258.00	257.50	4	30,877	0.01%
2018/10/01	1	261.50	1	263.50	263.00	0	30,924	0.00%
2018/09/28	1	265.00	0	0.00	262.50	1	31,075	0.00%
2018/09/27	4	265.25	13	264.69	265.00	-9	30,719	-0.03%
2018/09/26	1	262.00	1	262.00	263.50	0	30,334	0.00%
2018/09/25	0	0.00	2	262.75	263.50	-2	30,398	-0.01%
2018/09/21	1	260.00	2	260.75	261.50	-1	30,551	0.00%
2018/09/20	1	259.00	3	260.33	260.00	-2	30,582	-0.01%
2018/09/19	0	0.00	1	258.00	258.00	-1	30,735	0.00%
2018/09/18	4	254.63	0	0.00	254.50	4	30,430	0.01%
2018/09/17	3.2	257.78	0	259.50	258.00	3.2	30,582	0.01%
2018/09/14	1	259.00	6.1	258.13	261.00	-5.1	30,987	-0.02%
2018/09/13	9.1	255.35	2	258.00	255.00	7.1	31,093	0.02%
2018/09/12	1	259.50	0.6	260.00	260.50	0.4	31,010	0.00%
2018/09/11	1	259.50	3	259.83	260.00	-2	31,058	-0.01%
2018/09/10	2.1	264.00	3	264.33	264.50	-0.9	31,505	0.00%
2018/09/07	1	263.00	1	262.50	264.00	0	31,635	0.00%
2018/09/06	1	268.00	2	265.00	261.00	-1	31,607	0.00%
2018/09/05	2	262.50	3.1	262.98	264.00	-1.1	31,614	0.00%
2018/08/31	7.1	255.51	2.5	258.40	256.00	4.6	31,124	0.01%
2018/08/30	6.1	265.93	4.8	264.38	263.50	1.3	30,395	0.00%
2018/08/29	3.1	256.71	22	256.30	259.00	-18.9	30,087	-0.06%
2018/08/28	1	248.50	7.2	249.63	249.50	-6.2	29,601	-0.02%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	0	0.00	1	244.00	243.50	-1	29,809	0.00%
2018/08/22	1	241.00	0	0.00	242.00	1	31,761	0.00%
2018/08/20	0	0.00	4.1	239.38	239.50	-4.1	31,991	-0.01%
2018/08/16	4	238.00	1	240.00	239.00	3	31,902	0.01%
2018/08/15	2	239.75	3	243.00	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	2	240.75	0	0.00	240.50	2	32,080	0.01%
2018/08/10	0.1	245.00	0	0.00	245.00	0.1	32,252	0.00%
2018/08/08	0.1	246.00	1	247.00	247.50	-0.9	32,444	0.00%
2018/08/07	8	242.06	0	0.00	241.50	8	32,435	0.02%
2018/08/06	4	245.50	7.2	244.46	245.50	-3.2	32,428	-0.01%
2018/08/03	0	0.00	11	246.91	247.00	-11	32,568	-0.03%
2018/08/02	2	244.50	0	0.00	244.50	2	32,607	0.01%
2018/08/01	0	0.00	3.2	247.00	248.00	-3.2	32,821	-0.01%
2018/07/30	0	0.00	1.5	244.50	245.50	-1.5	32,923	0.00%
2018/07/27	0	0.00	3	243.99	244.50	-3	33,017	-0.01%
2018/07/26	1	240.00	1	241.50	241.00	0	33,123	0.00%
2018/07/25	0.1	239.50	2	240.00	240.50	-2	33,250	-0.01%
2018/07/24	1	240.50	4.3	240.24	241.00	-3.3	33,366	-0.01%
2018/07/23	3	241.50	4	241.13	241.00	-1	33,482	0.00%
2018/07/20	0	0.00	55.8	234.85	237.50	-55.8	33,414	-0.17%
2018/07/19	0	0.00	5	226.30	224.50	-5	32,463	-0.02%
2018/07/18	0	0.00	0.1	223.00	223.00	-0.1	32,412	0.00%
2018/07/17	0	0.00	2	222.00	221.50	-2	32,829	-0.01%
2018/07/16	1	223.50	0	0.00	223.50	1	34,591	0.00%
2018/07/13	0	224.00	1.1	224.00	224.50	-1.1	34,853	0.00%
2018/07/11	7	218.79	0	0.00	220.00	7	35,369	0.02%
2018/07/10	0	0.00	0.2	222.00	222.00	-0.2	35,343	0.00%
2018/07/09	0	0.00	6	221.42	221.50	-6	35,335	-0.02%
2018/07/06	2.1	216.05	4	216.13	217.00	-1.9	34,988	-0.01%
2018/07/05	1	214.00	0	0.00	214.50	1	34,825	0.00%
2018/07/04	0	0.00	3	216.83	216.00	-3	34,940	-0.01%
2018/07/03	1	214.00	0.1	215.50	214.50	0.9	35,262	0.00%
2018/07/02	7	216.29	1	217.94	214.00	6	35,380	0.02%
2018/06/29	1	212.50	4	214.88	216.50	-3	35,116	-0.01%
2018/06/28	2	211.00	2	213.00	212.00	0	34,561	0.00%
2018/06/27	6.1	213.51	4	214.75	213.00	2.1	34,197	0.01%
2018/06/26	7	214.50	3	213.00	214.50	4	34,118	0.01%
2018/06/25	12.1	218.75	5	220.00	218.00	7.1	33,893	0.02%
2018/06/22	5	225.90	6	227.08	227.50	-1	33,591	0.00%
2018/06/21	2	226.50	0	0.00	226.50	2	33,470	0.01%
2018/06/20	3	225.00	1	227.50	226.00	2	33,799	0.01%
2018/06/19	12	224.88	0	0.00	225.00	12	33,570	0.04%
2018/06/15	7	225.29	0	0.00	231.00	7	33,033	0.02%
2018/06/14	11	227.86	0	0.00	226.50	11	32,572	0.03%
2018/06/13	0	0.00	7	230.86	232.00	-7	32,313	-0.02%
2018/06/12	1	227.00	0	0.00	229.00	1	32,759	0.00%
2018/06/11	1	226.00	0	0.00	226.00	1	32,578	0.00%
2018/06/08	9.1	227.12	0	0.00	227.00	9.1	32,607	0.03%
2018/06/07	1	228.00	1	230.00	230.00	0	32,765	0.00%
2018/06/06	0	0.00	1.5	230.00	230.00	-1.5	32,750	0.00%
2018/06/05	0.5	229.00	2	229.00	229.00	-1.5	32,574	0.00%
2018/06/04	2	228.50	5	228.30	229.00	-3	32,455	-0.01%
2018/06/01	1	224.00	12	225.50	224.00	-11	32,440	-0.03%
2018/05/31	2	221.00	0	0.00	224.00	2	32,409	0.01%
2018/05/30	16	221.25	0	0.00	221.00	16	31,255	0.05%
2018/05/29	5	224.10	0	0.00	225.00	5	31,011	0.02%
2018/05/28	3	227.33	0	0.00	227.00	3	31,243	0.01%
2018/05/25	0	0.00	1	229.00	228.50	-1	31,628	0.00%
2018/05/24	0	0.00	1	229.50	229.00	-1	31,951	0.00%
2018/05/23	0	0.00	3	229.33	228.50	-3	32,176	-0.01%
2018/05/22	1	230.00	2	232.00	229.00	-1	32,384	0.00%
2018/05/21	2	227.75	2	229.25	229.00	0	33,201	0.00%
2018/05/18	1	225.00	1	224.00	223.50	0	33,520	0.00%
2018/05/17	2	228.00	0	0.00	226.50	2	34,144	0.01%
2018/05/14	0	0.00	0.5	233.00	233.00	-0.5	36,592	0.00%
2018/05/11	0	233.00	14	232.96	233.00	-14	36,958	-0.04%
2018/05/10	1	231.00	0	0.00	229.50	1	36,874	0.00%
2018/05/09	0	0.00	2	230.00	229.50	-2	36,923	-0.01%
2018/05/08	0	0.00	3.1	227.03	228.00	-3.1	37,064	-0.01%
2018/05/07	1	222.50	5	223.50	223.50	-4	37,006	-0.01%
2018/05/04	0	0.00	0.1	223.50	223.00	-0.1	37,110	0.00%
2018/05/03	1.1	220.59	0	0.00	220.50	1.1	37,294	0.00%
2018/05/02	1.1	224.09	0	0.00	223.00	1.1	37,478	0.00%
2018/04/30	3	224.83	2	223.50	227.00	1	37,532	0.00%
2018/04/27	2	223.00	1	223.50	223.50	1	37,613	0.00%
2018/04/26	2.1	222.52	2	222.50	222.00	0.1	37,760	0.00%
2018/04/25	11	225.00	3	226.00	225.00	8	37,796	0.02%
2018/04/24	5	226.70	1	226.50	227.00	4	37,849	0.01%
2018/04/23	19.5	226.59	1	227.04	226.50	18.4	37,800	0.05%
2018/04/20	21.1	229.56	1	230.00	229.00	20.1	36,980	0.05%
2018/04/19	8	244.00	5	243.00	244.50	3	35,299	0.01%
2018/04/18	11	238.09	2	240.50	238.00	9	35,126	0.03%
2018/04/17	6.2	239.19	0	0.00	238.00	6.2	34,926	0.02%
2018/04/16	1	243.00	0	0.00	243.50	1	34,607	0.00%
2018/04/13	1	245.50	1	244.50	244.50	0	34,619	0.00%
2018/04/12	3	245.67	0	0.00	245.00	3	34,627	0.01%
2018/04/10	0	0.00	3	248.33	245.50	-3	34,785	-0.01%
2018/04/03	0.1	246.00	0	0.00	244.00	0.1	34,577	0.00%
2018/04/02	2	247.00	0	0.00	246.50	2	34,396	0.01%
2018/03/30	0	0.00	2	248.75	246.00	-2	34,655	-0.01%
2018/03/29	2.2	243.24	0	0.00	244.00	2.2	34,601	0.01%
2018/03/28	10	245.50	0	0.00	245.00	10	34,075	0.03%
2018/03/27	1	247.50	7	249.14	251.00	-6	33,899	-0.02%
2018/03/26	3	242.67	0	0.00	243.50	3	33,692	0.01%
2018/03/23	13.2	245.25	0	0.00	245.00	13.2	33,514	0.04%
2018/03/22	3	250.50	0	0.00	251.50	3	33,070	0.01%
2018/03/21	5	251.80	0	0.00	252.50	5	32,862	0.02%
2018/03/20	1	252.00	0	0.00	253.00	1	33,090	0.00%
2018/03/16	3.1	250.31	0	0.00	255.00	3.1	32,954	0.01%
2018/03/15	0	0.00	0	255.00	255.00	0	32,269	0.00%
2018/03/14	3	256.00	1.4	256.50	257.00	1.6	32,291	0.00%
2018/03/13	0	257.50	2.1	256.79	259.00	-2.1	32,532	-0.01%
2018/03/12	0	0.00	4	253.88	254.00	-4	32,664	-0.01%
2018/03/09	0	250.00	1	250.00	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	3	250.33	249.50	-3	32,997	-0.01%
2018/03/06	0	249.00	3.1	247.70	250.00	-3	33,170	-0.01%
2018/03/05	0	0.00	1	242.00	241.50	-1	34,461	0.00%
2018/03/02	3	239.17	0	0.00	240.00	3	34,446	0.01%
2018/03/01	1	243.50	0	0.00	243.00	1	34,659	0.00%
2018/02/27	0	0.00	3	250.00	246.00	-3	34,534	-0.01%
2018/02/26	0	247.00	1	246.00	246.50	-1	34,040	0.00%
2018/02/23	0	0.00	11	244.82	245.00	-11	33,597	-0.03%
2018/02/22	5	240.80	0	0.00	239.50	5	33,593	0.01%
2018/02/21	0	0.00	3	243.17	242.50	-3	33,281	-0.01%
2018/02/12	1	236.00	1.1	237.05	236.50	-0.1	32,361	0.00%
2018/02/09	2.1	231.17	4	229.50	232.50	-1.9	32,079	-0.01%
2018/02/08	0.3	240.00	1	240.00	238.50	-0.7	31,259	0.00%
2018/02/07	10	242.50	5	242.40	240.00	5	31,221	0.02%
2018/02/06	21	237.86	2	236.50	239.00	19	30,169	0.06%
2018/02/05	5.2	252.00	1	253.50	253.00	4.2	28,665	0.01%
2018/02/02	2	255.50	2	257.50	259.50	0	28,141	0.00%
2018/02/01	1	260.50	5	260.40	259.50	-4	28,051	-0.01%
2018/01/31	2	253.50	0	0.00	255.00	2	27,779	0.01%
2018/01/30	4.2	253.67	0	0.00	253.00	4.2	27,379	0.02%
2018/01/29	4	255.00	2	257.00	258.50	2	27,115	0.01%
2018/01/25	1	259.50	2.1	259.88	258.00	-1.1	26,495	0.00%
2018/01/24	4	258.13	1.3	258.38	258.00	2.7	26,090	0.01%
2018/01/23	15	264.40	7	264.07	266.00	8	25,771	0.03%
2018/01/22	3.1	260.98	2	259.25	261.50	1.1	25,676	0.00%
2018/01/19	0	0.00	6.1	254.57	255.50	-6.1	25,252	-0.02%
2018/01/18	0	0.00	2.4	248.46	248.50	-2.4	24,628	-0.01%
2018/01/17	0	0.00	5	242.00	242.00	-5	24,080	-0.02%
2018/01/16	1	238.50	0	0.00	240.50	1	23,694	0.00%
2018/01/15	3	239.00	0	0.00	240.00	3	23,596	0.01%
2018/01/12	0	0.00	0	237.00	237.00	0	23,548	0.00%
2018/01/11	1	233.50	0	0.00	235.00	1	23,580	0.00%
2018/01/09	0	0.00	2.1	240.50	242.00	-2.1	23,454	-0.01%
2018/01/08	0.2	240.50	2	242.00	242.00	-1.8	23,468	-0.01%
2018/01/05	0	0.00	2	240.00	240.00	-2	23,517	-0.01%
2018/01/04	0	0.00	2	239.50	239.50	-2	23,848	-0.01%
2018/01/03	0	0.00	3	236.83	237.00	-3	24,422	-0.01%
2018/01/02	0	0.00	0	232.00	232.50	0	24,194	0.00%