台積電 (2330)-元富-三重券商分點個股進出

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
973
漲跌
▲13
漲幅
+1.35%
成交量
60,066張
產業
上市半導體類股
9888人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元富-三重券商分點個股進出

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

元富-三重券商分點個股進出
元富-三重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
2024/09/20	7.1	977.27	33.7	978.80	973.00	-26.7	42,975	-0.06%
2024/09/19	1.3	940.16	16.7	951.71	960.00	-15.5	42,929	-0.04%
2024/09/18	26.2	938.23	4.3	944.38	941.00	21.9	43,489	0.05%
2024/09/16	1.1	945.10	2.2	951.25	947.00	-1.2	44,488	0.00%
2024/09/13	4	944.24	9.1	948.24	947.00	-5.1	45,065	-0.01%
2024/09/12	1	938.96	17.9	937.06	940.00	-16.9	45,846	-0.04%
2024/09/11	0.1	903.05	1.2	903.22	901.00	-1.1	45,819	0.00%
2024/09/10	4.5	904.44	4.3	905.09	904.00	0.2	45,957	0.00%
2024/09/09	16.7	894.51	1	899.00	899.00	15.7	46,040	0.03%
2024/09/06	0.1	908.70	5.8	913.93	918.00	-5.8	46,372	-0.01%
2024/09/05	8.1	907.49	7.4	909.35	902.00	0.6	46,766	0.00%
2024/09/04	35.8	894.99	5.6	894.11	889.00	30.2	47,061	0.06%
2024/09/03	7.3	946.11	1.7	946.77	940.00	5.6	46,422	0.01%
2024/09/02	2.1	944.11	1.2	951.16	948.00	0.8	47,144	0.00%
2024/08/30	4.5	944.66	3.1	945.08	944.00	1.4	47,366	0.00%
2024/08/29	12.2	941.99	3.2	944.68	943.00	9	46,772	0.02%
2024/08/28	2	951.42	4.2	957.75	964.00	-2.1	46,519	0.00%
2024/08/27	3.8	941.18	0	0.00	942.00	3.8	47,291	0.01%
2024/08/26	6.5	948.03	3	957.03	950.00	3.4	47,613	0.01%
2024/08/23	12.6	946.91	6.4	950.03	949.00	6.2	47,753	0.01%
2024/08/22	8.5	955.03	18.1	953.00	951.00	-9.6	47,715	-0.02%
2024/08/21	10.5	959.46	12.8	960.57	958.00	-2.3	47,755	0.00%
2024/08/20	2.2	971.52	3.6	972.63	973.00	-1.4	47,827	0.00%
2024/08/19	1.1	965.17	6	970.50	973.00	-4.9	48,047	-0.01%
2024/08/16	3.5	964.48	10.6	965.16	969.00	-7.1	48,302	-0.01%
2024/08/15	3.9	944.13	0.6	947.02	943.00	3.4	47,896	0.01%
2024/08/14	5.7	951.20	6.4	951.39	948.00	-0.7	48,052	0.00%
2024/08/13	2.2	940.32	1.1	939.00	941.00	1.1	47,876	0.00%
2024/08/12	3.5	943.54	6.5	941.99	940.00	-3	48,179	-0.01%
2024/08/09	3.4	926.88	30.3	928.35	934.00	-26.8	48,197	-0.06%
2024/08/08	32.6	896.38	9.6	899.42	896.00	23	47,853	0.05%
2024/08/07	12	902.47	17.9	911.52	920.00	-6	47,797	-0.01%
2024/08/06	35.7	875.23	35.2	869.54	880.00	0.5	47,229	0.00%
2024/08/05	65.9	836.71	21.1	832.68	815.00	44.7	45,881	0.10%
2024/08/02	46.9	913.32	5.1	909.95	903.00	41.7	43,850	0.10%
2024/08/01	10	957.22	10.7	960.85	960.00	-0.7	43,151	0.00%
2024/07/31	8.4	933.16	2.2	937.41	934.00	6.2	42,905	0.01%
2024/07/30	7.3	934.37	6.4	942.50	940.00	0.9	42,739	0.00%
2024/07/29	4.6	941.87	10.4	941.85	944.00	-5.8	42,718	-0.01%
2024/07/26	36.9	921.20	12.9	926.22	924.00	24.1	42,689	0.06%
2024/07/23	4.9	964.37	9.5	970.59	979.00	-4.7	41,768	-0.01%
2024/07/22	16.6	947.33	47.2	945.82	939.00	-30.6	41,526	-0.07%
2024/07/19	53.6	984.56	4.3	979.24	970.00	49.3	40,620	0.12%
2024/07/18	19.3	993.91	49.2	993.11	1005.00	-29.8	39,739	-0.08%
2024/07/17	46.3	1035.49	0	0.00	1030.00	46.3	38,880	0.12%
2024/07/16	2.2	1047.71	22.1	1054.79	1055.00	-19.9	38,755	-0.05%
2024/07/15	10.3	1037.16	1.1	1044.08	1040.00	9.2	40,401	0.02%
2024/07/12	29.9	1034.09	1.3	1035.51	1040.00	28.6	40,488	0.07%
2024/07/11	5.4	1069.26	6.6	1071.25	1080.00	-1.2	39,914	0.00%
2024/07/10	3.7	1032.52	3.4	1024.08	1045.00	0.2	40,045	0.00%
2024/07/09	10.2	1038.36	1.3	1036.36	1040.00	8.8	39,924	0.02%
2024/07/08	5.4	1031.13	6.4	1027.28	1035.00	-1	39,676	0.00%
2024/07/05	4.9	1002.71	3.1	1008.09	1005.00	1.8	39,427	0.00%
2024/07/04	1.1	1001.13	5.5	1000.36	1005.00	-4.4	39,553	-0.01%
2024/07/03	2.2	974.35	3.7	973.86	979.00	-1.5	39,802	0.00%
2024/07/02	1.1	963.98	5.6	965.63	960.00	-4.5	39,938	-0.01%
2024/07/01	8.2	970.87	10.2	974.26	968.00	-2	40,029	-0.01%
2024/06/28	3	958.36	7.5	968.63	966.00	-4.5	40,330	-0.01%
2024/06/27	1.1	957.69	4	953.05	960.00	-2.9	40,028	-0.01%
2024/06/26	3.3	956.13	4.4	955.27	960.00	-1.2	39,672	0.00%
2024/06/25	5.5	935.74	5.5	934.32	945.00	0	39,377	0.00%
2024/06/24	23.7	947.94	4.1	946.70	940.00	19.5	38,734	0.05%
2024/06/21	9.8	969.01	3.7	963.92	970.00	6.1	38,312	0.02%
2024/06/20	5.6	976.13	2.1	974.09	981.00	3.5	37,171	0.01%
2024/06/19	6.8	968.52	5.3	974.70	981.00	1.5	36,878	0.00%
2024/06/18	1.3	943.61	10.2	944.66	943.00	-8.8	36,442	-0.02%
2024/06/17	2.8	920.79	0	922.00	921.00	2.8	36,499	0.01%
2024/06/14	13.9	913.52	2	911.61	922.00	11.8	36,563	0.03%
2024/06/13	9.8	920.15	7.1	924.93	919.00	2.7	36,649	0.01%
2024/06/12	3.8	900.09	10.9	902.61	909.00	-7.1	36,940	-0.02%
2024/06/11	7.5	888.62	4.3	889.07	883.00	3.2	36,839	0.01%
2024/06/07	10.8	882.57	2	884.98	879.00	8.8	36,647	0.02%
2024/06/06	6.6	892.22	14.1	895.32	894.00	-7.5	36,931	-0.02%
2024/06/05	7.4	839.84	5.6	847.27	854.00	1.8	36,962	0.00%
2024/06/04	3.4	842.47	1	839.04	839.00	2.4	37,879	0.01%
2024/06/03	1.4	847.34	3.5	847.70	846.00	-2.1	38,604	-0.01%
2024/05/31	6	832.66	2	838.89	821.00	4	38,859	0.01%
2024/05/30	9.3	842.74	0.1	843.48	838.00	9.2	38,642	0.02%
2024/05/29	6.7	861.63	0	0.00	857.00	6.7	39,487	0.02%
2024/05/28	1.6	869.00	1.1	867.22	865.00	0.5	39,320	0.00%
2024/05/27	1.3	876.29	0.2	872.00	869.00	1.1	39,804	0.00%
2024/05/24	5.3	864.85	2.1	868.59	867.00	3.2	39,909	0.01%
2024/05/23	4.3	872.61	5.3	873.93	875.00	-1	39,820	0.00%
2024/05/22	1.4	848.71	13.7	857.96	864.00	-12.3	39,973	-0.03%
2024/05/21	0.6	839.89	1.2	836.42	841.00	-0.7	39,914	0.00%
2024/05/20	3.5	829.83	0.4	826.20	835.00	3.1	40,095	0.01%
2024/05/17	3.8	837.13	0.3	836.02	835.00	3.5	40,117	0.01%
2024/05/16	1.4	841.02	11.6	853.24	841.00	-10.2	40,253	-0.03%
2024/05/15	1.1	838.10	14.1	840.89	839.00	-13	40,258	-0.03%
2024/05/14	4.1	816.02	1.5	821.09	825.00	2.6	41,481	0.01%
2024/05/13	0.1	818.58	12	822.32	819.00	-11.9	41,736	-0.03%
2024/05/10	0	803.92	1.2	803.32	802.00	-1.2	41,595	0.00%
2024/05/09	1.1	798.04	0.1	799.78	796.00	1	41,926	0.00%
2024/05/08	0.1	795.38	2.1	799.81	802.00	-2	42,249	0.00%
2024/05/07	0.2	794.37	4.9	796.71	800.00	-4.7	42,488	-0.01%
2024/05/06	5.1	788.98	3.3	791.62	786.00	1.8	42,386	0.00%
2024/05/03	0.1	784.73	0.1	779.30	780.00	0	42,528	0.00%
2024/05/02	7.1	777.17	2.4	779.33	772.00	4.7	42,896	0.01%
2024/04/30	0.1	798.86	1.9	799.85	790.00	-1.8	42,664	0.00%
2024/04/29	1	790.05	11.3	793.46	795.00	-10.3	42,697	-0.02%
2024/04/26	5	783.00	28.7	785.90	782.00	-23.7	43,335	-0.05%
2024/04/25	2.1	767.02	2	770.99	766.00	0.1	45,474	0.00%
2024/04/24	3.3	777.73	14.8	774.89	783.00	-11.5	45,451	-0.03%
2024/04/23	4.2	757.88	6.6	757.40	754.00	-2.4	45,504	-0.01%
2024/04/22	6.7	748.00	1.8	746.19	742.00	4.9	45,451	0.01%
2024/04/19	82.6	757.20	5.7	755.77	750.00	76.9	45,029	0.17%
2024/04/18	1.3	794.79	2.1	805.45	804.00	-0.8	43,123	0.00%
2024/04/17	1.2	802.18	1.5	804.58	804.00	-0.3	42,797	0.00%
2024/04/16	13.9	790.38	0.5	791.81	788.00	13.4	42,440	0.03%
2024/04/15	5.3	805.87	2.1	810.42	806.00	3.2	41,990	0.01%
2024/04/12	2.5	819.54	0.1	825.17	818.00	2.4	41,638	0.01%
2024/04/11	2.1	814.00	5.1	818.99	820.00	-3	41,415	-0.01%
2024/04/10	1.1	815.05	0.2	813.68	815.00	0.9	41,251	0.00%
2024/04/09	0.4	814.30	37.3	806.33	819.00	-36.9	41,412	-0.09%
2024/04/08	0.1	787.83	7.1	786.59	783.00	-7	40,900	-0.02%
2024/04/03	2	781.53	2	784.50	780.00	0	40,670	0.00%
2024/04/02	6.4	787.92	8.6	786.26	790.00	-2.2	40,580	-0.01%
2024/04/01	7.1	770.80	0	775.33	770.00	7.1	40,503	0.02%
2024/03/29	0.1	774.53	3	776.65	779.00	-2.9	40,421	-0.01%
2024/03/28	5.4	770.70	0	0.00	769.00	5.4	40,274	0.01%
2024/03/27	0.1	780.63	4	782.99	779.00	-3.9	40,132	-0.01%
2024/03/26	1.1	782.15	1.3	788.83	782.00	-0.3	40,235	0.00%
2024/03/25	1.1	782.92	3.1	781.46	780.00	-2	40,186	0.00%
2024/03/22	6.3	777.22	5	780.43	785.00	1.3	40,326	0.00%
2024/03/21	4.1	775.49	17.6	779.48	784.00	-13.5	40,250	-0.03%
2024/03/20	2	756.08	10	762.00	758.00	-8	40,390	-0.02%
2024/03/19	4.2	758.10	26.9	761.09	762.00	-22.7	40,358	-0.06%
2024/03/18	2.1	757.64	0.2	762.62	764.00	1.9	40,239	0.00%
2024/03/15	16	767.47	0	765.00	753.00	15.9	40,003	0.04%
2024/03/14	1	781.00	5.5	778.27	784.00	-4.5	39,238	-0.01%
2024/03/13	4.5	779.66	5.1	780.20	779.00	-0.5	39,097	0.00%
2024/03/12	7.5	762.28	1.2	768.38	770.00	6.3	38,832	0.02%
2024/03/11	7.3	768.99	1	762.24	766.00	6.3	38,223	0.02%
2024/03/08	6.1	780.24	19.3	789.84	784.00	-13.2	37,515	-0.04%
2024/03/07	4	760.89	26.2	763.19	760.00	-22.2	36,513	-0.06%
2024/03/06	1	718.18	4.8	725.66	735.00	-3.7	35,786	-0.01%
2024/03/05	4.8	732.96	5	735.58	730.00	-0.2	35,845	0.00%
2024/03/04	0.5	721.98	39.5	718.27	725.00	-39	35,187	-0.11%
2024/03/01	2.1	690.01	0.2	691.00	689.00	2	34,147	0.01%
2024/02/29	1.3	689.23	1.7	693.33	690.00	-0.4	34,066	0.00%
2024/02/27	0.2	693.73	2.3	694.70	698.00	-2.1	33,328	-0.01%
2024/02/26	1.2	697.74	3	697.67	698.00	-1.8	33,020	-0.01%
2024/02/23	0.1	696.32	3	699.44	697.00	-2.9	32,906	-0.01%
2024/02/22	2	688.50	3.4	689.57	692.00	-1.4	32,731	0.00%
2024/02/21	0.6	680.53	0	680.00	681.00	0.6	32,546	0.00%
2024/02/20	1.2	681.47	3.2	683.34	687.00	-2	32,404	-0.01%
2024/02/19	7.1	678.88	2	680.00	678.00	5.1	32,373	0.02%
2024/02/16	3.1	686.61	0.8	687.75	683.00	2.3	32,637	0.01%
2024/02/15	3	700.91	37.5	700.32	697.00	-34.4	32,260	-0.11%
2024/02/05	1.2	642.73	13.3	644.64	646.00	-12	31,111	-0.04%
2024/02/02	1.1	632.01	0.1	630.09	635.00	0.9	30,594	0.00%
2024/02/01	6.1	623.34	5.8	624.17	628.00	0.3	30,374	0.00%
2024/01/31	12	629.17	0.1	633.61	628.00	12	29,881	0.04%
2024/01/30	2	644.01	1.4	646.90	642.00	0.6	29,440	0.00%
2024/01/29	2	645.01	7	646.04	648.00	-5	29,324	-0.02%
2024/01/26	3	644.66	13.1	643.93	644.00	-10.1	29,119	-0.03%
2024/01/25	5.3	638.97	50	638.58	642.00	-44.7	28,924	-0.15%
2024/01/24	1.5	627.67	1.1	625.37	627.00	0.4	28,285	0.00%
2024/01/23	1.1	625.09	16.4	625.27	628.00	-15.3	28,269	-0.05%
2024/01/22	2	626.50	4.3	627.48	626.00	-2.2	27,943	-0.01%
2024/01/19	4.1	616.49	107.2	619.63	626.00	-103.1	27,121	-0.38%	大賣/鉅額交易
2024/01/18	0.1	588.68	4.3	587.50	588.00	-4.2	24,908	-0.02%
2024/01/17	0	580.16	2.2	581.45	581.00	-2.2	24,732	-0.01%
2024/01/16	3	580.34	1	587.00	580.00	2	24,272	0.01%
2024/01/15	0	586.00	8.1	588.75	586.00	-8.1	24,197	-0.03%
2024/01/12	0	0.00	2.1	586.00	584.00	-2.1	24,611	-0.01%
2024/01/11	0	586.50	7.2	586.98	586.00	-7.2	24,717	-0.03%
2024/01/10	2	582.99	2.1	584.05	584.00	-0.1	24,757	0.00%
2024/01/09	1	585.95	4	586.00	586.00	-3	24,846	-0.01%
2024/01/08	0	581.39	5.4	582.04	583.00	-5.4	24,802	-0.02%
2024/01/05	3.4	576.36	3.1	575.69	576.00	0.4	25,025	0.00%
2024/01/04	2.1	578.52	0.5	579.00	580.00	1.6	25,291	0.01%
2024/01/03	8.6	579.49	0	0.00	578.00	8.6	25,813	0.03%
2024/01/02	0.1	590.22	3.9	590.55	593.00	-3.7	25,450	-0.01%
2023/12/29	0.1	591.79	2.1	592.95	593.00	-2	25,432	-0.01%
2023/12/28	1	591.99	3.2	591.31	593.00	-2.2	25,597	-0.01%
2023/12/27	0.1	590.00	16.9	590.29	592.00	-16.8	25,414	-0.07%
2023/12/26	1.1	585.88	8.3	585.24	586.00	-7.2	25,282	-0.03%
2023/12/25	0	581.00	1	583.95	581.00	-1	25,343	0.00%
2023/12/22	0	0.00	3.5	579.89	582.00	-3.5	25,464	-0.01%
2023/12/21	8	576.63	1	577.00	577.00	7	25,591	0.03%
2023/12/20	0	585.00	1.5	585.58	585.00	-1.5	25,461	-0.01%
2023/12/19	1.1	582.10	1.7	586.58	585.00	-0.6	25,310	0.00%
2023/12/18	0.1	579.65	0.3	583.74	585.00	-0.1	25,370	0.00%
2023/12/15	1.1	581.10	11.2	585.19	585.00	-10.1	25,345	-0.04%
2023/12/14	0	579.86	4.6	581.22	582.00	-4.6	24,755	-0.02%
2023/12/13	3	576.34	0.1	577.00	577.00	3	24,710	0.01%
2023/12/12	0	577.00	1.3	579.56	578.00	-1.3	25,035	-0.01%
2023/12/11	0	572.98	0	0.00	574.00	0	24,831	0.00%
2023/12/08	3	570.69	3.7	574.74	570.00	-0.7	24,645	0.00%
2023/12/07	4.6	567.99	3	568.67	566.00	1.6	24,353	0.01%
2023/12/06	1	570.99	0.4	572.09	570.00	0.6	24,250	0.00%
2023/12/05	2.2	569.00	0.6	569.65	570.00	1.7	24,146	0.01%
2023/12/04	5	573.01	2	574.00	574.00	3	24,120	0.01%
2023/12/01	0	576.62	0	0.00	579.00	0	23,907	0.00%
2023/11/30	1.1	571.33	10	572.40	577.00	-8.9	23,643	-0.04%
2023/11/29	6	572.17	7	578.00	574.00	-1	23,015	0.00%
2023/11/28	4.1	574.00	2.1	570.61	575.00	2	22,828	0.01%
2023/11/27	2.1	570.02	0.1	570.00	568.00	1.9	23,063	0.01%
2023/11/24	1	575.00	9	574.22	575.00	-8	23,006	-0.03%
2023/11/23	2	574.01	0	575.00	578.00	2	23,014	0.01%
2023/11/22	2.1	576.03	1	577.00	577.00	1.1	22,923	0.00%
2023/11/21	0	580.00	3.1	583.17	585.00	-3.1	22,959	-0.01%
2023/11/20	1.1	576.92	2.1	576.47	577.00	-1	22,748	0.00%
2023/11/17	2	581.97	5.1	582.17	580.00	-3.1	22,725	-0.01%
2023/11/16	0	580.00	5.1	579.98	583.00	-5.1	22,602	-0.02%
2023/11/15	2	580.50	13.4	579.99	581.00	-11.4	22,408	-0.05%
2023/11/14	0	571.63	4.1	573.96	572.00	-4.1	21,864	-0.02%
2023/11/13	4.1	571.72	13.6	575.05	571.00	-9.6	21,885	-0.04%
2023/11/10	0	0.00	2.2	555.90	557.00	-2.2	21,625	-0.01%
2023/11/09	0	554.69	1.1	555.88	557.00	-1	21,644	0.00%
2023/11/08	0	554.00	3.2	555.96	556.00	-3.2	21,773	-0.01%
2023/11/07	0	553.00	7.3	554.09	555.00	-7.3	21,811	-0.03%
2023/11/06	0	550.00	7.9	555.35	550.00	-7.9	21,863	-0.04%
2023/11/03	0	547.10	3.2	548.88	549.00	-3.2	21,616	-0.01%
2023/11/02	1.1	537.67	6.3	541.93	547.00	-5.2	21,676	-0.02%
2023/11/01	0.2	530.86	0	531.00	528.00	0.2	21,426	0.00%
2023/10/31	1	529.79	0.5	529.00	529.00	0.5	21,637	0.00%
2023/10/30	6.7	530.45	1	530.12	532.00	5.6	21,635	0.03%
2023/10/27	3.1	533.01	1	535.00	533.00	2.1	21,549	0.01%
2023/10/26	6.3	531.31	0	0.00	531.00	6.3	21,691	0.03%
2023/10/25	2	546.50	3	550.33	544.00	-1	21,530	0.00%
2023/10/24	1.5	544.65	0	0.00	544.00	1.5	21,458	0.01%
2023/10/23	10.4	546.22	0	0.00	544.00	10.4	21,430	0.05%
2023/10/20	1	549.00	11.5	553.80	556.00	-10.5	21,377	-0.05%
2023/10/19	2	544.00	1.1	545.95	546.00	0.9	21,032	0.00%
2023/10/18	3.4	543.68	0.2	544.58	540.00	3.3	21,428	0.02%
2023/10/17	0	549.00	5.7	550.34	551.00	-5.6	21,240	-0.03%
2023/10/16	2.1	544.99	0.1	546.00	545.00	2	21,309	0.01%
2023/10/13	0	549.33	8.3	552.14	553.00	-8.3	21,326	-0.04%
2023/10/12	0	549.00	5.2	547.62	550.00	-5.1	21,037	-0.02%
2023/10/11	0	541.00	20.6	542.15	544.00	-20.6	20,854	-0.10%
2023/10/06	0.3	531.09	5.1	531.59	532.00	-4.7	20,500	-0.02%
2023/10/05	1.3	527.84	0.5	527.99	528.00	0.8	20,505	0.00%
2023/10/04	5.1	520.26	1	521.00	520.00	4.1	20,386	0.02%
2023/10/03	0.1	530.34	1	531.00	529.00	-0.9	20,221	0.00%
2023/10/02	0.1	531.62	0.1	532.00	533.00	0	20,293	0.00%
2023/09/28	2.1	523.05	0	523.00	523.00	2.1	20,345	0.01%
2023/09/27	3.5	519.03	0.3	521.33	522.00	3.2	20,265	0.02%
2023/09/26	4.1	520.69	0	521.00	519.00	4.1	20,271	0.02%
2023/09/25	0.4	527.60	0.2	529.00	525.00	0.2	20,079	0.00%
2023/09/22	10.4	523.35	2	522.50	522.00	8.4	20,171	0.04%
2023/09/21	14.8	528.15	0	530.00	527.00	14.8	19,970	0.07%
2023/09/20	8.4	536.02	0	0.00	535.00	8.4	19,742	0.04%
2023/09/19	10.8	538.79	3.1	539.00	538.00	7.6	19,690	0.04%
2023/09/18	10.4	543.35	3	542.00	540.00	7.4	19,827	0.04%
2023/09/15	2	549.02	2.3	556.96	558.00	-0.3	19,578	0.00%
2023/09/14	0.2	548.20	3.4	547.08	550.00	-3.2	19,139	-0.02%
2023/09/13	0.6	545.63	0.7	542.96	541.00	-0.1	19,092	0.00%
2023/09/12	0.5	542.98	0.2	542.00	544.00	0.3	19,458	0.00%
2023/09/11	4.6	537.10	0	538.00	536.00	4.5	19,647	0.02%
2023/09/08	1.8	536.94	0	0.00	539.00	1.8	19,796	0.01%
2023/09/07	4.9	545.07	0	0.00	542.00	4.9	20,476	0.02%
2023/09/06	2.1	552.94	0	0.00	550.00	2.1	20,571	0.01%
2023/09/05	1.3	551.20	4	552.00	552.00	-2.7	20,653	-0.01%
2023/09/04	0.1	555.96	3.1	555.03	557.00	-3	20,834	-0.01%
2023/09/01	2.2	547.32	0.3	550.24	548.00	1.9	21,135	0.01%
2023/08/31	1.5	550.97	1.4	551.43	549.00	0.1	21,244	0.00%
2023/08/30	0.1	556.00	2.1	556.05	555.00	-2.1	20,850	-0.01%
2023/08/29	0.1	549.89	1	552.00	552.00	-0.9	21,101	0.00%
2023/08/28	1.1	549.14	0	550.00	549.00	1.1	21,334	0.01%
2023/08/25	6.3	548.97	1.3	549.09	546.00	5	22,536	0.02%
2023/08/24	0.5	560.69	6.1	561.97	564.00	-5.6	22,803	-0.02%
2023/08/23	3.9	548.16	2.8	550.25	552.00	1.1	23,325	0.00%
2023/08/22	1.1	540.18	0.1	542.82	541.00	1	24,576	0.00%
2023/08/21	2.7	535.94	0	0.00	537.00	2.7	25,396	0.01%
2023/08/18	1.1	540.41	0.1	541.00	539.00	1	25,437	0.00%
2023/08/17	0	541.32	8.1	543.02	544.00	-8.1	25,471	-0.03%
2023/08/16	9.6	538.90	0	0.00	542.00	9.6	25,376	0.04%
2023/08/15	2.2	541.09	1	543.00	542.00	1.2	25,440	0.00%
2023/08/14	6.3	538.74	3.4	542.13	541.00	2.9	25,923	0.01%
2023/08/11	6.1	550.66	1	550.00	546.00	5.1	26,265	0.02%
2023/08/10	2.2	551.54	1.6	552.07	551.00	0.5	26,324	0.00%
2023/08/09	0.1	554.54	1.5	554.00	554.00	-1.4	26,248	-0.01%
2023/08/08	2	553.33	0.1	552.00	552.00	1.9	26,315	0.01%
2023/08/07	0.1	559.62	0	559.00	558.00	0	26,222	0.00%
2023/08/04	5.9	554.24	2.8	554.04	554.00	3.1	26,296	0.01%
2023/08/02	7.5	560.80	0	561.00	561.00	7.5	26,129	0.03%
2023/08/01	1.6	565.58	2.2	566.55	567.00	-0.6	25,890	0.00%
2023/07/31	2.2	563.71	1.1	568.04	565.00	1.1	25,744	0.00%
2023/07/28	0.2	568.37	0.1	568.00	567.00	0.1	25,560	0.00%
2023/07/27	0	568.95	0	568.00	569.00	0	25,440	0.00%
2023/07/26	0.3	567.64	4.1	568.00	566.00	-3.8	25,492	-0.02%
2023/07/25	3.5	565.11	1.3	568.62	569.00	2.2	25,684	0.01%
2023/07/24	0.3	561.58	0	560.00	558.00	0.3	25,850	0.00%
2023/07/21	16.6	559.51	4.3	559.84	560.00	12.3	25,950	0.05%
2023/07/20	1.1	581.01	0	0.00	579.00	1.1	25,786	0.00%
2023/07/19	5.3	581.78	4.2	582.08	581.00	1.1	25,816	0.00%
2023/07/18	6.3	582.57	4.1	584.51	581.00	2.3	25,858	0.01%
2023/07/17	1.2	590.59	4	589.00	591.00	-2.8	25,796	-0.01%
2023/07/14	1.3	588.54	6.6	589.71	591.00	-5.2	25,918	-0.02%
2023/07/13	3.1	585.70	3.2	588.55	585.00	-0.1	25,786	0.00%
2023/07/12	0	0.00	0.1	576.00	578.00	-0.1	25,606	0.00%
2023/07/11	0	571.00	2	574.51	577.00	-2	25,648	-0.01%
2023/07/10	3.2	567.52	3.1	569.06	565.00	0.1	25,775	0.00%
2023/07/07	1.1	568.91	2	567.00	565.00	-0.9	25,865	0.00%
2023/07/06	8.4	569.41	0.3	569.37	565.00	8.1	25,930	0.03%
2023/07/05	4.1	584.17	3.8	580.70	582.00	0.3	25,578	0.00%
2023/07/04	0.1	582.82	1.9	583.05	585.00	-1.8	25,472	-0.01%
2023/07/03	0.1	578.00	1	578.98	579.00	-1	25,609	0.00%
2023/06/30	3	574.98	0.2	574.12	576.00	2.8	25,755	0.01%
2023/06/29	1.5	579.01	3	572.00	573.00	-1.5	25,697	-0.01%
2023/06/28	3.1	574.30	3	572.00	574.00	0.1	25,703	0.00%
2023/06/27	1.1	574.81	2.2	573.01	572.00	-1.1	25,687	0.00%
2023/06/26	1.4	575.22	1.2	575.19	574.00	0.1	25,597	0.00%
2023/06/21	1.1	578.17	1.6	580.72	581.00	-0.4	25,510	0.00%
2023/06/20	2.2	581.59	1.4	580.99	583.00	0.8	25,594	0.00%
2023/06/19	5.5	583.36	3.1	583.33	583.00	2.5	26,029	0.01%
2023/06/16	7.8	585.01	2.4	585.02	589.00	5.4	26,095	0.02%
2023/06/15	3.1	589.67	3.5	589.20	591.00	-0.4	25,657	0.00%
2023/06/14	2	589.00	0.4	589.50	590.00	1.7	25,753	0.01%
2023/06/13	7	592.00	32.4	591.44	593.00	-25.4	25,726	-0.10%
2023/06/12	1.1	572.95	11.3	573.54	574.00	-10.2	25,178	-0.04%
2023/06/09	3.3	563.39	6.2	565.80	565.00	-2.9	25,079	-0.01%
2023/06/08	2.2	562.60	5.1	563.42	559.00	-2.8	25,120	-0.01%
2023/06/07	1	561.13	8.3	565.87	568.00	-7.3	25,136	-0.03%
2023/06/06	1.1	558.05	1.2	560.57	560.00	-0.1	25,036	0.00%
2023/06/05	7.2	556.44	10	556.00	555.00	-2.8	25,107	-0.01%
2023/06/02	0	561.00	6.3	559.49	562.00	-6.3	25,241	-0.03%
2023/06/01	3.6	552.01	1.4	551.28	551.00	2.2	25,103	0.01%
2023/05/31	6.1	557.99	1.1	559.89	558.00	5.1	25,083	0.02%
2023/05/30	2.3	564.04	4.3	566.16	566.00	-2	24,007	-0.01%
2023/05/29	4.4	568.22	7.9	568.36	568.00	-3.5	23,997	-0.01%
2023/05/26	10.7	564.28	38.6	565.59	566.00	-27.9	23,782	-0.12%
2023/05/25	11	539.55	27.3	540.66	543.00	-16.2	22,609	-0.07%
2023/05/24	1	524.01	15	526.00	525.00	-14	21,955	-0.06%
2023/05/23	0	528.00	1	530.00	530.00	-1	21,862	0.00%
2023/05/22	2.1	530.93	7	530.14	531.00	-4.9	21,870	-0.02%
2023/05/19	0	530.00	8.2	531.99	532.00	-8.2	22,050	-0.04%
2023/05/18	1	528.01	16.8	530.03	530.00	-15.8	22,015	-0.07%
2023/05/17	1	508.11	20.7	515.48	519.00	-19.7	22,326	-0.09%
2023/05/16	0.4	503.37	1.2	506.62	505.00	-0.8	22,000	0.00%
2023/05/15	0.2	497.93	0	0.00	495.50	0.2	22,027	0.00%
2023/05/12	2	500.49	0	0.00	496.00	2	22,278	0.01%
2023/05/11	2	500.49	0	0.00	499.00	2	22,285	0.01%
2023/05/10	3.2	502.02	1	503.00	503.00	2.2	22,646	0.01%
2023/05/09	0	507.57	7.2	507.97	510.00	-7.2	22,723	-0.03%
2023/05/08	1.1	503.07	0	505.00	504.00	1.1	22,966	0.00%
2023/05/05	0	500.00	1.2	500.00	500.00	-1.1	23,305	0.00%
2023/05/04	0	499.00	0	0.00	498.00	0	23,897	0.00%
2023/05/03	0.2	497.08	0	0.00	496.00	0.2	24,239	0.00%
2023/05/02	1	501.01	0	500.00	501.00	1	25,256	0.00%
2023/04/28	0.1	500.15	0.5	502.00	502.00	-0.4	27,073	0.00%
2023/04/27	0.3	493.42	0.1	494.50	493.50	0.2	27,121	0.00%
2023/04/26	4.3	492.87	1	498.00	491.50	3.3	27,201	0.01%
2023/04/25	4.9	500.20	3	501.67	498.00	1.9	27,974	0.01%
2023/04/24	1.2	507.96	2.2	507.01	507.00	-1	27,708	0.00%
2023/04/21	0.1	512.83	3	518.00	511.00	-2.9	27,776	-0.01%
2023/04/20	3	513.34	0.1	513.82	513.00	2.9	27,903	0.01%
2023/04/19	4.5	509.92	0	0.00	510.00	4.5	28,393	0.02%
2023/04/18	1	515.04	0	0.00	515.00	1	28,390	0.00%
2023/04/17	0.5	518.36	3	517.00	520.00	-2.5	28,529	-0.01%
2023/04/14	0.1	516.00	0	0.00	516.00	0.1	28,605	0.00%
2023/04/13	6.3	512.93	4	514.50	510.00	2.3	28,552	0.01%
2023/04/12	6.2	518.87	0.2	521.00	520.00	6	28,488	0.02%
2023/04/11	2.1	525.47	1.1	524.25	524.00	1	28,475	0.00%
2023/04/10	0.1	531.18	0	0.00	529.00	0.1	28,640	0.00%
2023/04/07	0.1	530.00	0.1	530.00	531.00	0.1	28,687	0.00%
2023/04/06	0.1	529.47	0	0.00	530.00	0.1	28,691	0.00%
2023/03/31	0.2	533.00	1.1	536.78	533.00	-0.9	28,682	0.00%
2023/03/30	1	532.03	2	535.49	535.00	-1	28,524	0.00%
2023/03/29	0	528.00	4	530.25	530.00	-4	28,807	-0.01%
2023/03/28	8	525.50	2.2	524.46	525.00	5.8	29,037	0.02%
2023/03/27	1	533.87	4	533.00	531.00	-3	29,101	-0.01%
2023/03/24	4	536.25	4.3	538.22	539.00	-0.3	29,626	0.00%
2023/03/23	2	531.01	6.4	536.43	538.00	-4.4	29,664	-0.01%
2023/03/22	6.5	529.08	25.3	529.28	533.00	-18.8	29,729	-0.06%
2023/03/21	1	514.99	0	0.00	517.00	1	29,578	0.00%
2023/03/20	1.1	511.07	1	512.00	512.00	0.1	29,623	0.00%
2023/03/17	1	515.00	4.1	517.41	518.00	-3.1	29,857	-0.01%
2023/03/16	6.6	506.77	1	506.01	505.00	5.6	29,759	0.02%
2023/03/15	1.9	512.48	4.2	512.96	511.00	-2.3	30,002	-0.01%
2023/03/14	2.4	512.00	23	511.00	510.00	-20.6	30,291	-0.07%
2023/03/13	3.1	514.90	4	512.03	516.00	-0.9	30,423	0.00%
2023/03/10	3.4	512.39	3	514.00	513.00	0.4	30,537	0.00%
2023/03/09	3	522.66	5	524.79	522.00	-2	30,832	-0.01%
2023/03/08	2.3	519.15	4	521.00	521.00	-1.7	31,424	-0.01%
2023/03/07	0	524.21	3.1	524.33	524.00	-3.1	31,652	-0.01%
2023/03/06	1.1	521.00	4.1	519.80	521.00	-3	31,886	-0.01%
2023/03/03	1.2	516.23	0.1	518.13	516.00	1.2	32,186	0.00%
2023/03/02	2	518.00	2	518.00	519.00	0	32,254	0.00%
2023/03/01	2.2	511.49	6.2	516.05	522.00	-4	32,536	-0.01%
2023/02/24	10	521.05	4	519.25	511.00	6	32,498	0.02%
2023/02/23	3.1	518.01	5.3	516.03	518.00	-2.3	32,298	-0.01%
2023/02/22	5.4	506.53	3.1	506.10	507.00	2.3	32,473	0.01%
2023/02/21	2.1	514.04	1	515.04	516.00	1.1	32,815	0.00%
2023/02/20	3.4	516.14	3.2	515.87	517.00	0.2	34,018	0.00%
2023/02/17	5.8	517.58	5.1	516.01	518.00	0.8	35,571	0.00%
2023/02/16	1.1	527.22	0.2	527.70	528.00	0.8	36,136	0.00%
2023/02/15	13.9	526.19	13.3	524.42	525.00	0.6	36,969	0.00%
2023/02/14	2	544.50	8	544.95	545.00	-6	36,474	-0.02%
2023/02/13	3	539.35	2	542.00	541.00	1	36,980	0.00%
2023/02/10	4	543.50	9.6	543.94	545.00	-5.6	37,131	-0.01%
2023/02/09	0	538.84	3.6	539.13	540.00	-3.6	37,247	-0.01%
2023/02/08	2.1	535.07	9.8	538.81	540.00	-7.7	37,407	-0.02%
2023/02/07	5.1	525.17	1	523.00	523.00	4.1	37,484	0.01%
2023/02/06	6.9	528.54	1.4	529.17	526.00	5.5	37,468	0.01%
2023/02/03	2.1	539.48	8.6	539.97	542.00	-6.5	37,646	-0.02%
2023/02/02	2.4	539.41	24.2	539.70	540.00	-21.8	37,759	-0.06%
2023/02/01	4.3	526.78	5.1	529.96	530.00	-0.8	37,711	0.00%
2023/01/31	15.3	529.21	5.7	527.82	522.00	9.5	37,910	0.03%
2023/01/30	1.2	538.17	56.6	539.93	543.00	-55.3	37,683	-0.15%
2023/01/17	2.2	501.04	5.5	501.73	503.00	-3.3	36,883	-0.01%
2023/01/16	3	503.99	21.7	504.30	505.00	-18.7	37,198	-0.05%
2023/01/13	5	500.98	26.3	502.28	500.00	-21.3	37,224	-0.06%
2023/01/12	1	486.97	2.2	486.67	486.50	-1.2	36,813	0.00%
2023/01/11	1.1	483.54	7.1	483.79	484.50	-6	37,236	-0.02%
2023/01/10	5	484.59	28	484.91	486.00	-23	37,553	-0.06%
2023/01/09	1.3	477.61	26.3	474.16	481.00	-25.1	37,698	-0.07%
2023/01/06	1.2	457.95	6	458.00	458.50	-4.8	37,829	-0.01%
2023/01/05	0.1	458.00	5.1	457.19	458.50	-5	38,114	-0.01%
2023/01/04	1.1	451.57	2	452.50	449.50	-0.9	38,613	0.00%
2023/01/03	0.1	451.65	1	453.00	453.00	-0.9	39,888	0.00%
2022/12/30	2.1	450.84	1.1	453.36	448.50	1	40,170	0.00%
2022/12/29	3.4	445.42	6	445.50	446.00	-2.6	40,314	-0.01%
2022/12/28	3.8	450.37	3	450.01	451.00	0.8	40,705	0.00%
2022/12/27	0	459.45	1.1	460.00	457.00	-1	40,835	0.00%
2022/12/26	0	456.84	4	456.87	456.50	-4	41,264	-0.01%
2022/12/23	13	456.34	1.1	457.50	455.00	12	41,920	0.03%
2022/12/22	0.1	467.98	4.1	468.12	468.00	-4	42,189	-0.01%
2022/12/21	3.2	461.45	2.5	459.01	459.00	0.7	42,527	0.00%
2022/12/20	9.4	460.95	6.4	458.86	457.50	3	42,340	0.01%
2022/12/19	3.2	466.78	0	467.00	466.50	3.2	42,359	0.01%
2022/12/16	13	468.26	1	471.00	471.00	12	42,503	0.03%
2022/12/15	1	476.00	8	480.13	480.50	-7	42,205	-0.02%
2022/12/14	3.1	477.62	5.3	479.40	480.50	-2.2	42,204	-0.01%
2022/12/13	11.1	472.28	0	0.00	471.50	11.1	42,024	0.03%
2022/12/12	8.6	475.48	1.2	474.58	475.00	7.4	41,755	0.02%
2022/12/09	3	477.37	4.1	480.55	481.50	-1.1	42,057	0.00%
2022/12/08	6.3	470.67	2.4	471.25	471.50	3.9	42,010	0.01%
2022/12/07	6.5	478.34	5.6	480.14	475.00	0.9	41,933	0.00%
2022/12/06	6.3	482.64	1	486.00	478.00	5.3	41,599	0.01%
2022/12/05	8.8	492.05	0.1	492.36	489.00	8.6	41,283	0.02%
2022/12/02	7.2	493.10	0.1	494.50	492.50	7.1	41,276	0.02%
2022/12/01	16.2	503.48	8.7	505.17	498.50	7.4	41,382	0.02%
2022/11/30	8.2	486.61	5.1	488.39	490.00	3.1	40,964	0.01%
2022/11/29	12.4	477.18	11	479.00	487.00	1.4	40,277	0.00%
2022/11/28	9.2	485.62	10	484.75	480.50	-0.8	40,140	0.00%
2022/11/25	4.2	497.20	10.7	496.99	498.00	-6.5	40,144	-0.02%
2022/11/24	3	495.50	39.5	493.98	496.00	-36.5	40,134	-0.09%
2022/11/23	4	491.38	5.1	491.90	492.00	-1.1	40,081	0.00%
2022/11/22	8	490.62	11.5	485.22	491.00	-3.5	39,966	-0.01%
2022/11/21	19.1	486.26	4.4	485.76	482.00	14.7	39,560	0.04%
2022/11/18	24.1	489.34	6.6	488.99	487.00	17.5	39,221	0.04%
2022/11/17	13.2	479.34	33.2	480.94	485.00	-20	38,864	-0.05%
2022/11/16	27.8	489.30	27.5	485.81	487.00	0.3	38,432	0.00%
2022/11/15	24	474.48	42.9	472.29	480.00	-18.8	37,352	-0.05%
2022/11/14	4	446.99	9.2	449.58	445.00	-5.2	35,699	-0.01%
2022/11/11	4.2	440.57	60.5	439.32	441.50	-56.3	34,964	-0.16%
2022/11/10	22.2	408.05	5.2	408.99	407.50	17	34,084	0.05%
2022/11/09	1.2	406.00	42.2	408.98	417.00	-41.1	33,896	-0.12%
2022/11/08	3.3	398.47	5.4	397.78	399.00	-2.1	33,380	-0.01%
2022/11/07	0.1	389.91	6.1	390.40	390.00	-6	33,175	-0.02%
2022/11/04	2.4	382.10	1	379.00	382.00	1.4	32,981	0.00%
2022/11/03	29.2	384.53	2	384.50	384.00	27.2	32,855	0.08%
2022/11/02	0.1	391.90	3.2	393.43	395.00	-3.1	32,546	-0.01%
2022/11/01	2.1	388.50	2.2	391.90	391.50	-0.1	32,493	0.00%
2022/10/31	1.1	389.75	3.3	384.94	390.00	-2.2	32,349	-0.01%
2022/10/28	12.7	379.75	5	379.10	379.50	7.7	32,143	0.02%
2022/10/27	1.1	385.99	7.2	386.51	385.50	-6.1	31,934	-0.02%
2022/10/26	5.9	374.65	31.1	373.41	376.00	-25.2	31,837	-0.08%
2022/10/25	37.9	377.35	4	376.13	371.00	33.9	31,259	0.11%
2022/10/24	24	391.72	4	394.38	387.00	20	30,471	0.07%
2022/10/21	6.8	391.35	0	0.00	389.50	6.8	30,258	0.02%
2022/10/20	10.3	388.19	25.1	388.27	397.50	-14.8	29,946	-0.05%
2022/10/19	12.7	398.11	7	399.50	395.50	5.7	29,365	0.02%
2022/10/18	13.1	401.69	6.1	402.78	407.00	7.1	28,847	0.02%
2022/10/17	18.7	399.38	1	399.00	397.00	17.7	28,600	0.06%
2022/10/14	12.4	413.48	26.6	412.55	412.00	-14.2	28,282	-0.05%
2022/10/13	13.8	398.62	4	399.88	395.00	9.8	27,964	0.04%
2022/10/12	30.1	397.67	38.2	397.68	397.50	-8.1	27,663	-0.03%
2022/10/11	48.9	405.46	8	404.44	401.50	40.9	27,423	0.15%
2022/10/07	3.5	440.88	2	441.75	438.00	1.5	26,691	0.01%
2022/10/06	15.1	449.93	5.4	450.21	451.00	9.7	26,693	0.04%
2022/10/05	5.2	447.86	10.6	447.86	445.00	-5.4	26,921	-0.02%
2022/10/04	1.6	428.58	3.2	429.59	429.00	-1.6	26,530	-0.01%
2022/10/03	5.3	418.56	1.6	421.07	417.00	3.7	26,223	0.01%
2022/09/30	8.3	424.75	1.8	425.33	422.00	6.5	26,254	0.02%
2022/09/29	14.8	435.20	1.1	435.55	435.00	13.7	26,253	0.05%
2022/09/28	6.8	441.40	22.1	439.56	438.00	-15.3	26,244	-0.06%
2022/09/27	4.5	448.60	9.1	450.22	448.00	-4.7	26,506	-0.02%
2022/09/26	2.8	446.15	0	0.00	446.50	2.8	26,962	0.01%
2022/09/23	6.9	457.63	1	457.00	455.00	5.9	27,451	0.02%
2022/09/22	5	461.12	2	465.00	464.50	3	27,727	0.01%
2022/09/21	2.2	472.83	1.1	474.87	471.00	1.1	27,741	0.00%
2022/09/20	0	475.42	3	472.02	476.50	-3	27,593	-0.01%
2022/09/19	6.8	469.69	0.1	471.20	467.00	6.7	27,894	0.02%
2022/09/16	10.5	470.40	1	470.50	472.00	9.5	28,073	0.03%
2022/09/15	7.5	477.28	3	479.33	476.50	4.5	28,147	0.02%
2022/09/14	28.5	479.81	2.2	481.00	480.00	26.2	28,278	0.09%
2022/09/13	3.1	492.68	1	492.51	493.00	2	28,455	0.01%
2022/09/12	0	487.61	11.7	488.96	486.50	-11.6	28,749	-0.04%
2022/09/08	14.3	473.73	8	474.00	475.00	6.3	29,113	0.02%
2022/09/07	21.4	474.51	1	475.00	472.50	20.4	29,096	0.07%
2022/09/06	0.1	488.89	1	489.00	489.00	-1	29,112	0.00%
2022/09/05	7.3	487.22	10	485.60	486.00	-2.7	29,439	-0.01%
2022/09/02	4	486.62	2	486.50	485.00	2	29,720	0.01%
2022/09/01	14.8	493.10	19	491.00	490.50	-4.2	29,578	-0.01%
2022/08/31	1.1	493.47	4.2	503.89	505.00	-3.1	29,198	-0.01%
2022/08/30	8.8	498.28	3	498.50	496.00	5.8	28,856	0.02%
2022/08/29	14.6	496.92	6	498.67	498.50	8.6	28,778	0.03%
2022/08/26	1.1	512.93	5.3	513.35	512.00	-4.2	28,629	-0.01%
2022/08/25	0	510.00	0.1	509.00	508.00	-0.1	28,769	0.00%
2022/08/24	7.2	504.85	1.1	504.09	503.00	6.1	29,098	0.02%
2022/08/23	3.2	503.41	0	505.00	504.00	3.2	30,061	0.01%
2022/08/22	4.1	511.50	0	512.00	510.00	4	30,315	0.01%
2022/08/19	1.2	520.88	12.1	519.17	519.00	-10.9	30,432	-0.04%
2022/08/18	2.4	519.63	1	520.00	520.00	1.4	30,670	0.00%
2022/08/17	0	524.95	0.7	525.02	527.00	-0.6	30,742	0.00%
2022/08/16	0	524.00	8.2	524.24	525.00	-8.2	30,586	-0.03%
2022/08/15	1	522.02	6.3	521.98	523.00	-5.3	30,524	-0.02%
2022/08/12	0.1	516.00	1.1	514.93	517.00	-1.1	30,547	0.00%
2022/08/11	4.2	512.69	9	512.55	514.00	-4.8	30,704	-0.02%
2022/08/10	11.3	500.66	0	502.00	500.00	11.3	30,818	0.04%
2022/08/09	0.6	508.80	0	0.00	510.00	0.6	30,879	0.00%
2022/08/08	0.1	511.22	2.1	512.51	512.00	-2	30,879	-0.01%
2022/08/05	1.2	514.07	23.1	512.21	516.00	-21.9	31,041	-0.07%
2022/08/04	2.3	500.71	0.8	501.40	500.00	1.6	31,033	0.01%
2022/08/03	5	495.01	7.5	496.70	501.00	-2.5	31,051	-0.01%
2022/08/02	9.8	491.30	15	491.07	492.00	-5.2	31,285	-0.02%
2022/08/01	5.4	502.51	1	504.00	504.00	4.4	31,013	0.01%
2022/07/29	0.3	507.81	12.8	508.42	509.00	-12.4	31,151	-0.04%
2022/07/28	1	502.97	11.6	505.76	501.00	-10.5	31,006	-0.03%
2022/07/27	5.1	494.46	8	496.63	502.00	-2.9	30,718	-0.01%
2022/07/26	1.2	493.62	9.1	493.14	495.00	-8	30,869	-0.03%
2022/07/25	6.1	499.92	5.3	500.34	499.50	0.8	31,179	0.00%
2022/07/22	2.1	503.43	7.4	502.24	503.00	-5.3	31,681	-0.02%
2022/07/21	0	497.03	2	500.98	501.00	-2	32,190	-0.01%
2022/07/20	3.1	497.01	5.2	499.60	495.00	-2.1	32,415	-0.01%
2022/07/19	5.7	489.52	7.1	488.06	491.00	-1.4	32,545	0.00%
2022/07/18	10.8	493.68	10.9	492.41	495.50	-0.1	32,701	0.00%
2022/07/15	14.7	484.38	14.6	485.89	492.50	0	32,356	0.00%
2022/07/14	25.2	474.20	7	466.60	475.00	18.2	31,952	0.06%
2022/07/13	12.3	468.91	20.2	470.59	470.50	-7.8	31,697	-0.02%
2022/07/12	9.4	452.91	9.2	450.96	449.50	0.2	31,226	0.00%
2022/07/11	7.1	462.16	7.6	467.77	462.00	-0.5	31,311	0.00%
2022/07/08	6	465.58	8.8	465.64	467.00	-2.8	31,263	-0.01%
2022/07/07	2.6	455.51	8.2	452.19	457.50	-5.6	31,229	-0.02%
2022/07/06	1.6	441.67	1.3	443.32	435.50	0.3	30,937	0.00%
2022/07/05	10.7	443.33	7.2	439.82	446.00	3.5	30,873	0.01%
2022/07/04	20.1	446.89	15	445.23	440.00	5.1	30,506	0.02%
2022/07/01	30.2	459.80	9.8	459.72	453.50	20.4	30,347	0.07%
2022/06/30	22.7	480.23	5	481.90	476.00	17.7	29,946	0.06%
2022/06/29	11.1	492.86	6	496.33	491.00	5.1	29,671	0.02%
2022/06/28	1.1	496.19	2	498.50	497.50	-0.9	29,540	0.00%
2022/06/27	2	500.25	8.4	501.57	498.50	-6.4	29,972	-0.02%
2022/06/24	2.3	488.63	4	490.38	486.50	-1.7	29,589	-0.01%
2022/06/23	14.7	487.02	6	487.67	485.50	8.7	29,563	0.03%
2022/06/22	14.8	497.08	6.1	497.91	494.50	8.8	29,273	0.03%
2022/06/21	2.2	503.76	1	505.00	505.00	1.2	29,091	0.00%
2022/06/20	13.3	498.17	11.8	497.96	498.00	1.5	28,969	0.01%
2022/06/17	17.4	500.86	2	502.01	501.00	15.4	28,737	0.05%
2022/06/16	3.7	511.75	1.6	512.52	508.00	2.1	28,369	0.01%
2022/06/15	6.7	510.05	3.1	510.06	509.00	3.6	28,692	0.01%
2022/06/14	19.3	509.64	5	510.20	513.00	14.3	29,113	0.05%
2022/06/13	32.7	517.09	2	516.02	516.00	30.6	29,231	0.10%
2022/06/10	24.7	530.42	1	531.00	530.00	23.7	29,915	0.08%
2022/06/09	0.1	540.75	1.2	540.03	541.00	-1.1	30,121	0.00%
2022/06/08	2.1	542.06	1.1	543.95	544.00	1	30,495	0.00%
2022/06/07	11.6	533.94	3	536.00	535.00	8.6	30,939	0.03%
2022/06/06	0.1	541.23	2.4	543.00	540.00	-2.3	31,482	-0.01%
2022/06/02	6.5	543.22	2	543.00	540.00	4.5	32,503	0.01%
2022/06/01	3.5	550.81	1.3	552.83	549.00	2.2	33,586	0.01%
2022/05/31	0.1	543.71	12.3	558.54	560.00	-12.3	34,031	-0.04%
2022/05/30	0.1	539.14	39.4	542.90	547.00	-39.3	33,392	-0.12%
2022/05/27	0.1	528.39	7.4	525.68	530.00	-7.3	33,493	-0.02%
2022/05/26	11.7	517.68	0	517.00	514.00	11.7	34,140	0.03%
2022/05/25	0.2	525.87	1.1	527.75	524.00	-0.9	35,151	0.00%
2022/05/24	5.5	524.35	1	522.03	520.00	4.5	36,006	0.01%
2022/05/23	0.1	529.87	1.1	530.18	528.00	-1	36,242	0.00%
2022/05/20	4.1	527.03	4.1	528.30	530.00	0	36,525	0.00%
2022/05/19	4.3	522.59	1	522.00	522.00	3.3	36,544	0.01%
2022/05/18	4.1	535.80	2.4	539.69	538.00	1.7	36,409	0.00%
2022/05/17	2	531.46	4.4	527.31	530.00	-2.3	36,201	-0.01%
2022/05/16	1.3	520.12	4.5	521.24	520.00	-3.1	36,213	-0.01%
2022/05/13	1.1	509.18	3	511.33	511.00	-1.9	36,226	-0.01%
2022/05/12	14.9	511.38	0.9	513.54	505.00	14.1	36,205	0.04%
2022/05/11	3.2	519.73	5.5	523.40	521.00	-2.3	36,111	-0.01%
2022/05/10	9.1	508.19	8	510.64	518.00	1.1	36,236	0.00%
2022/05/09	16.6	521.03	2.3	521.13	520.00	14.3	36,043	0.04%
2022/05/06	14.6	528.57	5	528.20	528.00	9.6	36,311	0.03%
2022/05/05	8.6	541.03	2.2	542.44	542.00	6.4	36,719	0.02%
2022/05/04	2.5	533.08	1.6	533.56	534.00	0.9	36,878	0.00%
2022/05/03	4.7	533.26	6.2	535.42	531.00	-1.5	37,474	0.00%
2022/04/29	4.5	536.81	6.1	540.98	538.00	-1.6	37,822	0.00%
2022/04/28	8.7	528.08	7.1	527.23	531.00	1.6	38,037	0.00%
2022/04/27	23.3	529.27	9.1	528.69	526.00	14.2	38,056	0.04%
2022/04/26	17.6	546.99	5	546.61	546.00	12.5	37,799	0.03%
2022/04/25	28.3	547.89	7.6	549.13	547.00	20.8	37,929	0.05%
2022/04/22	22.9	557.96	0.1	559.13	558.00	22.7	38,201	0.06%
2022/04/21	8.3	565.80	1	566.00	565.00	7.3	39,298	0.02%
2022/04/20	4.1	564.60	1.1	568.39	570.00	3	39,626	0.01%
2022/04/19	0.2	565.36	1.1	565.95	565.00	-0.8	39,813	0.00%
2022/04/18	3.3	561.13	3.1	560.74	561.00	0.2	40,089	0.00%
2022/04/15	29.6	562.25	10.1	562.01	562.00	19.6	40,464	0.05%
2022/04/14	4.2	575.04	4	576.50	573.00	0.2	40,632	0.00%
2022/04/13	0.6	574.71	11.3	571.98	573.00	-10.7	41,201	-0.03%
2022/04/12	5.9	560.34	3.1	559.35	557.00	2.8	41,763	0.01%
2022/04/11	25.9	560.05	1.2	565.21	558.00	24.7	42,575	0.06%
2022/04/08	10.1	567.32	1.1	568.09	567.00	9	43,114	0.02%
2022/04/07	21.7	568.87	2	572.00	566.00	19.7	42,975	0.05%
2022/04/06	9.6	578.08	2.2	578.16	578.00	7.4	42,670	0.02%
2022/04/01	6.4	585.45	0	0.00	589.00	6.4	42,608	0.01%
2022/03/31	5.1	597.77	3.5	597.29	597.00	1.6	42,383	0.00%
2022/03/30	0	598.95	28.5	598.32	600.00	-28.5	42,190	-0.07%
2022/03/29	10.2	586.00	4	588.00	589.00	6.2	41,780	0.01%
2022/03/28	8.5	582.64	1.1	585.09	584.00	7.4	41,696	0.02%
2022/03/25	1.2	595.05	15.2	596.78	598.00	-13.9	41,541	-0.03%
2022/03/24	0.2	588.86	0.4	589.74	591.00	-0.2	41,462	0.00%
2022/03/23	2.3	589.19	10.9	588.74	590.00	-8.5	41,530	-0.02%
2022/03/22	3.2	580.84	1	582.00	583.00	2.2	41,462	0.01%
2022/03/21	3.1	585.37	1.1	586.91	586.00	2	41,489	0.00%
2022/03/18	8.2	581.31	1.7	581.53	581.00	6.5	41,509	0.02%
2022/03/17	0.2	577.90	30.3	578.51	582.00	-30	41,034	-0.07%
2022/03/16	17	557.77	5	558.80	558.00	12	40,193	0.03%
2022/03/15	51.7	559.79	1	558.03	558.00	50.7	39,654	0.13%
2022/03/14	8.6	573.66	0.3	577.00	572.00	8.3	38,771	0.02%
2022/03/11	22.1	577.30	2.1	579.98	575.00	20.1	38,519	0.05%
2022/03/10	15.8	587.58	20.7	587.58	587.00	-4.8	38,267	-0.01%
2022/03/09	20.8	569.72	0.1	570.50	568.00	20.7	37,892	0.05%
2022/03/08	19.6	566.15	6	565.83	563.00	13.6	37,776	0.04%
2022/03/07	42.5	578.16	6	576.51	576.00	36.5	36,818	0.10%
2022/03/04	29.5	595.21	3.1	595.36	595.00	26.4	36,413	0.07%
2022/03/03	20.7	603.05	2	604.00	602.00	18.7	35,872	0.05%
2022/03/02	14.7	601.79	2.5	601.61	601.00	12.2	35,752	0.03%
2022/03/01	12.6	605.10	1	608.00	604.00	11.6	35,275	0.03%
2022/02/25	23.5	604.53	3	606.00	604.00	20.5	34,503	0.06%
2022/02/24	45.6	611.55	8	608.14	604.00	37.6	33,345	0.11%
2022/02/23	11.8	625.15	0	0.00	625.00	11.8	32,459	0.04%
2022/02/22	12.8	626.48	2	627.00	627.00	10.8	32,519	0.03%
2022/02/21	12.4	633.12	1.1	633.32	632.00	11.3	32,286	0.04%
2022/02/18	7.2	638.17	2	637.00	637.00	5.2	32,218	0.02%
2022/02/17	1.2	644.96	3	644.34	645.00	-1.8	32,220	-0.01%
2022/02/16	13.1	643.16	3.1	644.02	646.00	10	32,177	0.03%
2022/02/15	4.5	636.25	2	635.00	633.00	2.5	32,021	0.01%
2022/02/14	1.3	636.59	2	637.00	637.00	-0.7	31,963	0.00%
2022/02/11	1.1	644.45	2.1	646.90	650.00	-1	31,766	0.00%
2022/02/10	3.1	643.69	11.2	643.84	649.00	-8.1	31,980	-0.03%
2022/02/09	8.2	631.32	2	635.00	633.00	6.2	31,733	0.02%
2022/02/08	13.6	631.25	5	638.00	628.00	8.6	31,787	0.03%
2022/02/07	6.4	639.53	2	644.00	635.00	4.4	31,425	0.01%
2022/01/26	26.3	638.09	1	638.01	636.00	25.3	30,649	0.08%
2022/01/25	11.5	641.55	3	641.33	641.00	8.5	30,403	0.03%
2022/01/24	4.5	648.10	9.6	646.94	653.00	-5	29,800	-0.02%
2022/01/21	24.7	642.11	5.5	640.71	641.00	19.2	29,444	0.07%
2022/01/20	15.6	651.02	6.2	653.62	651.00	9.4	28,894	0.03%
2022/01/19	11.1	654.45	4.1	653.29	654.00	7	28,369	0.02%
2022/01/18	16.7	669.58	34.3	670.74	662.00	-17.7	28,030	-0.06%
2022/01/17	10.7	679.87	46.4	683.48	683.00	-35.7	27,585	-0.13%
2022/01/14	17.6	668.31	26.8	669.88	672.00	-9.2	26,825	-0.03%
2022/01/13	1.4	658.04	8.3	659.18	661.00	-6.9	25,511	-0.03%
2022/01/12	6.5	655.03	6.9	657.24	660.00	-0.4	25,150	0.00%
2022/01/11	4.1	642.55	7.2	650.04	651.00	-3.1	24,793	-0.01%
2022/01/10	3.4	639.87	8.1	641.72	643.00	-4.7	24,559	-0.02%
2022/01/07	8.8	634.76	1.1	636.95	634.00	7.8	24,807	0.03%
2022/01/06	10	640.12	1	640.99	644.00	9	24,402	0.04%
2022/01/05	46.2	660.61	31.8	655.83	650.00	14.4	23,830	0.06%
2022/01/04	9.3	650.09	46.7	651.64	656.00	-37.4	23,113	-0.16%
2022/01/03	5.1	626.06	43.7	629.30	631.00	-38.6	22,096	-0.17%
2021/12/30	1.2	615.04	1.4	616.84	615.00	-0.2	21,411	0.00%
2021/12/29	0	615.00	4.6	616.39	616.00	-4.6	21,625	-0.02%
2021/12/28	2.1	613.91	21.6	612.37	615.00	-19.4	21,780	-0.09%
2021/12/27	0.2	606.01	1.2	607.91	606.00	-1	21,565	0.00%
2021/12/24	0.2	604.93	1.1	605.00	604.00	-0.9	21,905	0.00%
2021/12/23	2	604.49	2.5	605.63	606.00	-0.4	22,229	0.00%
2021/12/22	0	599.74	3	599.00	600.00	-3	22,772	-0.01%
2021/12/21	4.1	598.02	0	599.00	597.00	4.1	22,887	0.02%
2021/12/20	3.1	599.03	0	0.00	598.00	3.1	22,928	0.01%
2021/12/17	1	600.07	1	607.00	607.00	0	22,850	0.00%
2021/12/16	2.1	602.56	49	604.94	605.00	-46.9	22,810	-0.21%
2021/12/15	1.1	598.97	0	600.00	600.00	1.1	23,123	0.00%
2021/12/14	5.5	598.07	1.3	599.20	599.00	4.2	23,438	0.02%
2021/12/13	0.1	606.17	1	604.97	601.00	-0.9	23,437	0.00%
2021/12/10	2.1	604.52	1	606.00	605.00	1.1	23,532	0.00%
2021/12/09	0	605.42	0.2	604.00	608.00	-0.2	23,598	0.00%
2021/12/08	2.3	606.30	5.1	609.21	602.00	-2.7	23,667	-0.01%
2021/12/07	3.5	598.95	1	603.00	607.00	2.5	23,591	0.01%
2021/12/06	6.2	602.04	2.1	603.49	600.00	4.1	23,593	0.02%
2021/12/03	2.2	608.95	1.1	610.91	608.00	1.1	23,830	0.00%
2021/12/02	0.2	610.86	9.7	611.96	615.00	-9.4	23,887	-0.04%
2021/12/01	1.1	595.40	1.1	602.82	600.00	0	24,062	0.00%
2021/11/30	4.2	592.43	0	0.00	596.00	4.2	24,563	0.02%
2021/11/29	1.3	595.68	1.1	595.20	593.00	0.2	23,931	0.00%
2021/11/26	7.8	595.60	0	0.00	596.00	7.8	24,042	0.03%
2021/11/25	0.1	603.52	0	0.00	603.00	0.1	24,477	0.00%
2021/11/24	5.4	604.07	0	0.00	603.00	5.4	24,888	0.02%
2021/11/23	0.2	611.93	3.1	611.68	612.00	-2.9	24,999	-0.01%
2021/11/22	0.8	615.03	1	618.00	615.00	-0.2	25,405	0.00%
2021/11/19	2	620.48	7.4	619.78	618.00	-5.4	25,525	-0.02%
2021/11/18	2.1	609.02	6.1	611.14	613.00	-4	25,347	-0.02%
2021/11/17	2	609.99	5.1	613.54	610.00	-3	25,574	-0.01%
2021/11/16	0.1	608.80	1.1	610.00	610.00	-1	26,005	0.00%
2021/11/15	0.1	607.16	2	608.99	608.00	-2	26,303	-0.01%
2021/11/12	3.2	607.16	4.1	606.74	604.00	-0.9	26,772	0.00%
2021/11/11	3.2	603.72	2.2	603.57	606.00	1	27,033	0.00%
2021/11/10	1.1	609.89	1.6	609.33	612.00	-0.5	27,047	0.00%
2021/11/09	1	612.95	20.1	612.79	611.00	-19	27,155	-0.07%
2021/11/08	3.1	600.00	7.8	599.96	602.00	-4.7	26,754	-0.02%
2021/11/05	0.1	597.67	13.2	598.46	600.00	-13.2	26,758	-0.05%
2021/11/04	3.1	585.79	1.5	587.00	587.00	1.6	26,490	0.01%
2021/11/03	1	592.00	0.1	593.00	592.00	0.9	26,481	0.00%
2021/11/02	0	591.00	0	595.00	592.00	0	26,538	0.00%
2021/11/01	0.3	590.70	2.1	590.00	590.00	-1.8	26,537	-0.01%
2021/10/29	0.1	590.32	2	590.00	590.00	-1.9	26,607	-0.01%
2021/10/28	1.2	595.02	1	594.00	595.00	0.1	26,557	0.00%
2021/10/27	0.1	596.44	4.5	595.25	599.00	-4.4	26,672	-0.02%
2021/10/26	0.1	597.00	1.3	597.00	599.00	-1.2	26,739	0.00%
2021/10/25	2.1	591.11	1	593.00	593.00	1.1	26,792	0.00%
2021/10/22	0	598.00	2.1	600.36	600.00	-2.1	27,115	-0.01%
2021/10/21	0	596.50	1.3	601.71	596.00	-1.3	27,178	0.00%
2021/10/20	0	598.00	3	601.66	598.00	-3	27,268	-0.01%
2021/10/19	0.1	598.00	4.2	598.73	600.00	-4.2	27,250	-0.02%
2021/10/18	5.1	603.86	4.1	596.56	590.00	1	27,394	0.00%
2021/10/15	1.1	589.58	22.5	594.88	600.00	-21.4	27,505	-0.08%
2021/10/14	1	575.03	2	576.00	573.00	-1	26,875	0.00%
2021/10/13	0	571.79	0.1	573.00	571.00	-0.1	27,320	0.00%
2021/10/12	4.3	565.90	1.3	574.04	575.00	2.9	27,970	0.01%
2021/10/08	0.2	577.35	0.1	575.00	575.00	0.2	27,894	0.00%
2021/10/07	1.2	578.33	4	577.50	580.00	-2.8	28,229	-0.01%
2021/10/06	3.8	568.16	2	571.00	571.00	1.8	28,639	0.01%
2021/10/05	11.7	564.27	1	562.00	572.00	10.7	28,619	0.04%
2021/10/04	6.3	571.34	2.1	573.93	572.00	4.2	28,539	0.01%
2021/10/01	7.9	573.32	8	575.13	574.00	-0.1	28,542	0.00%
2021/09/30	4.3	580.23	0	0.00	580.00	4.3	28,214	0.02%
2021/09/29	20.4	579.49	0.9	583.00	580.00	19.4	27,922	0.07%
2021/09/28	4.2	593.56	0	0.00	594.00	4.2	27,582	0.02%
2021/09/27	0.7	597.94	2	599.00	602.00	-1.3	27,608	0.00%
2021/09/24	0.1	598.00	3.2	593.22	598.00	-3.1	27,588	-0.01%
2021/09/23	2.6	589.23	0	0.00	588.00	2.6	27,724	0.01%
2021/09/22	17.3	586.69	2	586.00	586.00	15.3	27,840	0.05%
2021/09/17	1.2	600.23	2.3	604.17	600.00	-1.1	27,413	0.00%
2021/09/16	3.2	600.49	3	602.00	600.00	0.2	27,048	0.00%
2021/09/15	5.8	609.31	1	611.98	607.00	4.8	26,949	0.02%
2021/09/14	2.1	614.04	0.3	614.00	613.00	1.8	27,131	0.01%
2021/09/13	11.8	615.56	3.1	615.71	615.00	8.7	27,354	0.03%
2021/09/10	1	615.21	1.4	620.47	622.00	-0.3	27,838	0.00%
2021/09/09	3.4	612.89	3	617.33	619.00	0.4	28,111	0.00%
2021/09/08	8.3	616.51	5.7	619.92	619.00	2.6	28,180	0.01%
2021/09/07	3.7	625.68	1	626.88	623.00	2.7	27,980	0.01%
2021/09/06	6.1	630.66	26.5	630.16	631.00	-20.4	27,971	-0.07%
2021/09/03	4.1	616.98	43.2	618.21	620.00	-39.1	27,449	-0.14%
2021/09/02	3	609.66	7.5	613.93	607.00	-4.5	27,066	-0.02%
2021/09/01	10	612.50	15.4	611.98	613.00	-5.4	26,999	-0.02%
2021/08/31	5	602.62	39.8	605.66	614.00	-34.7	26,721	-0.13%
2021/08/30	0.1	602.00	8.6	602.50	605.00	-8.5	26,128	-0.03%
2021/08/27	6	594.51	18.6	596.79	599.00	-12.6	25,782	-0.05%
2021/08/26	4.1	594.02	17.7	597.17	594.00	-13.5	25,682	-0.05%
2021/08/25	1.1	579.16	8.6	581.40	585.00	-7.4	25,316	-0.03%
2021/08/24	6	573.50	14.1	573.86	572.00	-8	25,155	-0.03%
2021/08/23	11.1	569.16	6.1	567.35	566.00	5	25,251	0.02%
2021/08/20	3.5	556.36	2	559.00	552.00	1.5	25,175	0.01%
2021/08/19	16.3	563.15	0.1	562.59	559.00	16.2	25,451	0.06%
2021/08/18	12	570.31	1	567.04	574.00	11	25,116	0.04%
2021/08/17	3	580.34	0	0.00	580.00	3	24,938	0.01%
2021/08/16	0.1	583.52	2	582.50	584.00	-1.9	24,674	-0.01%
2021/08/13	4.2	580.29	0	581.00	581.00	4.2	24,808	0.02%
2021/08/12	1.1	585.09	0.1	586.00	586.00	1	24,928	0.00%
2021/08/11	0	588.47	2.1	589.94	590.00	-2.1	25,152	-0.01%
2021/08/10	1.1	595.62	4	592.25	591.00	-2.9	25,546	-0.01%
2021/08/09	0.1	589.78	1.1	587.87	595.00	-1.1	26,196	0.00%
2021/08/06	0	590.58	0	0.00	591.00	0	26,530	0.00%
2021/08/05	0	595.00	6.2	596.16	596.00	-6.2	27,414	-0.02%
2021/08/04	0.6	594.91	6.2	596.28	596.00	-5.6	29,354	-0.02%
2021/08/03	0	593.00	9	592.66	594.00	-9	30,002	-0.03%
2021/08/02	1.2	587.85	2.1	587.95	590.00	-0.9	29,962	0.00%
2021/07/30	0.5	581.00	2	580.50	580.00	-1.5	30,038	-0.01%
2021/07/29	0.4	582.46	4.2	582.43	583.00	-3.8	30,233	-0.01%
2021/07/28	11.7	574.64	13.2	575.17	579.00	-1.5	30,333	0.00%
2021/07/27	9.3	580.72	5.1	582.00	580.00	4.2	30,401	0.01%
2021/07/26	7.8	581.62	5	583.80	580.00	2.8	30,799	0.01%
2021/07/23	9.4	584.38	3	588.67	585.00	6.4	30,969	0.02%
2021/07/22	2	589.54	6.6	592.35	591.00	-4.5	31,114	-0.01%
2021/07/21	4.1	582.79	6.4	583.35	585.00	-2.2	31,118	-0.01%
2021/07/20	6.4	581.25	2	580.00	581.00	4.4	31,202	0.01%
2021/07/19	15.5	580.98	4	581.01	582.00	11.5	31,407	0.04%
2021/07/16	49.6	590.68	6	590.17	589.00	43.6	31,294	0.14%
2021/07/15	4.3	611.71	5.4	612.70	614.00	-1.1	30,968	0.00%
2021/07/14	6	610.83	9.7	612.04	613.00	-3.7	31,179	-0.01%
2021/07/13	5.1	603.03	11.5	603.82	607.00	-6.4	30,943	-0.02%
2021/07/12	0.1	594.00	7.3	594.08	593.00	-7.3	30,876	-0.02%
2021/07/09	8.5	582.46	1	583.00	584.00	7.5	30,911	0.02%
2021/07/08	2.3	589.04	1	589.01	588.00	1.3	30,928	0.00%
2021/07/07	6	590.84	1	592.00	594.00	5	31,008	0.02%
2021/07/06	3.1	591.99	2	592.00	592.00	1.1	31,101	0.00%
2021/07/05	1.1	595.77	11.5	590.56	591.00	-10.4	31,340	-0.03%
2021/07/02	7.4	588.38	0	0.00	588.00	7.4	31,258	0.02%
2021/07/01	1.3	592.84	1.3	592.22	593.00	0	31,362	0.00%
2021/06/30	3.1	596.63	1	599.00	595.00	2.1	31,667	0.01%
2021/06/29	0.1	593.97	5.1	595.38	595.00	-5	31,970	-0.02%
2021/06/28	0.4	588.92	1.1	588.00	590.00	-0.7	32,137	0.00%
2021/06/25	2	590.02	3	592.74	591.00	-1	32,438	0.00%
2021/06/24	2.3	592.79	2	591.50	590.00	0.3	32,754	0.00%
2021/06/23	0.1	592.72	23.7	590.83	595.00	-23.6	33,092	-0.07%
2021/06/22	16.1	582.90	1.4	586.08	578.00	14.7	33,647	0.04%
2021/06/21	30.9	584.89	1	583.00	583.00	29.9	34,968	0.09%
2021/06/18	2.1	602.04	3	605.67	603.00	-0.9	34,720	0.00%
2021/06/17	0.2	603.15	4.1	601.53	606.00	-4	34,743	-0.01%
2021/06/16	2.2	606.88	5.2	606.97	605.00	-3	35,540	-0.01%
2021/06/15	0.3	607.42	7.8	608.06	609.00	-7.5	35,598	-0.02%
2021/06/11	1.6	601.21	9	602.00	602.00	-7.4	35,823	-0.02%
2021/06/10	1.7	594.13	8.2	595.51	599.00	-6.5	36,035	-0.02%
2021/06/09	5.3	584.63	1	586.00	586.00	4.3	36,016	0.01%
2021/06/08	3.2	590.69	0.3	592.00	589.00	2.9	36,234	0.01%
2021/06/07	3.2	586.65	1.1	589.36	592.00	2.1	36,918	0.01%
2021/06/04	2.3	591.77	0.6	592.85	595.00	1.6	37,301	0.00%
2021/06/03	1.1	598.80	5.5	598.73	596.00	-4.4	38,183	-0.01%
2021/06/02	1.2	598.46	5	595.20	595.00	-3.9	38,551	-0.01%
2021/06/01	6.1	597.32	4.2	597.40	598.00	1.9	39,517	0.00%
2021/05/31	1.2	593.25	51	595.86	597.00	-49.8	40,346	-0.12%
2021/05/28	2.3	586.33	23.3	589.12	590.00	-21	40,639	-0.05%
2021/05/27	11.3	577.45	1	578.00	582.00	10.3	41,053	0.03%
2021/05/26	0.4	583.08	4.1	586.93	585.00	-3.7	41,879	-0.01%
2021/05/25	0.8	580.54	16.5	578.94	583.00	-15.7	42,287	-0.04%
2021/05/24	4.3	568.36	2.1	568.10	568.00	2.2	42,837	0.01%
2021/05/21	4.4	570.72	14	573.07	573.00	-9.6	43,410	-0.02%
2021/05/20	4.5	564.42	5.2	564.81	567.00	-0.7	43,561	0.00%
2021/05/19	4.7	566.42	2.2	567.68	567.00	2.5	43,903	0.01%
2021/05/18	10.5	562.95	14.9	566.84	572.00	-4.4	44,304	-0.01%
2021/05/17	8.1	548.87	18	548.73	549.00	-9.9	45,369	-0.02%
2021/05/14	11.4	555.65	13.4	556.30	557.00	-2	45,319	0.00%
2021/05/13	22.4	550.53	26.7	555.27	547.00	-4.4	45,467	-0.01%
2021/05/12	34.6	553.23	36.4	555.09	560.00	-1.8	45,166	0.00%
2021/05/11	30.5	574.72	2.4	574.09	571.00	28.1	44,280	0.06%
2021/05/10	5.9	589.37	1	591.00	589.00	4.9	44,416	0.01%
2021/05/07	3.1	597.06	9.9	597.45	599.00	-6.8	45,584	-0.01%
2021/05/06	9.7	584.29	1	586.92	587.00	8.6	46,722	0.02%
2021/05/05	9.9	586.79	1	585.06	585.00	8.9	47,208	0.02%
2021/05/04	6	588.99	6.2	588.65	591.00	-0.2	48,387	0.00%
2021/05/03	25.5	590.47	3.8	592.15	588.00	21.7	49,264	0.04%
2021/04/29	5.4	603.23	5.4	602.07	600.00	0	50,651	0.00%
2021/04/28	11.3	601.96	2.1	601.66	602.00	9.1	51,603	0.02%
2021/04/27	3.2	607.34	13	607.62	610.00	-9.9	52,569	-0.02%
2021/04/26	2.6	605.12	9.2	607.22	610.00	-6.6	52,974	-0.01%
2021/04/23	2.4	596.68	4.2	599.02	602.00	-1.8	53,221	0.00%
2021/04/22	6.9	593.47	5.2	592.93	591.00	1.7	54,289	0.00%
2021/04/21	20.3	594.69	1.1	595.11	592.00	19.3	54,977	0.04%
2021/04/20	6.7	598.86	4.1	598.53	602.00	2.6	55,381	0.00%
2021/04/19	10.4	602.73	4.6	603.23	603.00	5.9	55,639	0.01%
2021/04/16	23.2	607.09	20.1	606.37	610.00	3	56,050	0.01%
2021/04/15	4.7	611.46	14.4	616.14	619.00	-9.7	56,233	-0.02%
2021/04/14	2.2	607.97	3	610.00	612.00	-0.9	56,528	0.00%
2021/04/13	8.4	606.84	8.2	607.86	605.00	0.2	56,911	0.00%
2021/04/12	4.5	608.62	5.2	606.69	605.00	-0.7	57,051	0.00%
2021/04/09	6.2	611.66	8.4	614.32	610.00	-2.2	57,321	0.00%
2021/04/08	3.3	610.47	2	611.95	613.00	1.2	57,365	0.00%
2021/04/07	17	609.18	4.5	609.84	610.00	12.5	57,737	0.02%
2021/04/06	8.4	611.66	10.4	611.05	610.00	-2	57,660	0.00%
2021/04/01	2	598.05	15.4	598.70	602.00	-13.4	57,368	-0.02%
2021/03/31	5.3	590.97	17	591.70	587.00	-11.7	56,856	-0.02%
2021/03/30	6.6	594.89	0.1	595.00	597.00	6.5	56,461	0.01%
2021/03/29	9.9	598.54	12	599.25	599.00	-2.1	56,211	0.00%
2021/03/26	8.2	585.07	16.2	587.10	590.00	-8	55,953	-0.01%
2021/03/25	19.7	574.78	12.8	575.66	575.00	6.9	55,920	0.01%
2021/03/24	72.2	577.52	15.5	577.81	576.00	56.7	55,457	0.10%
2021/03/23	3.5	595.83	6	599.33	594.00	-2.6	54,309	0.00%
2021/03/22	10.2	590.97	6.2	591.58	593.00	3.9	54,686	0.01%
2021/03/19	21.8	592.92	6	593.17	591.00	15.8	54,782	0.03%
2021/03/18	5.3	605.21	7	604.43	602.00	-1.7	54,107	0.00%
2021/03/17	22.5	607.72	14.1	607.00	604.00	8.5	54,378	0.02%
2021/03/16	6.3	610.04	6.1	610.19	613.00	0.2	54,428	0.00%
2021/03/15	2.3	610.10	2	610.50	611.00	0.3	54,533	0.00%
2021/03/12	4.8	613.46	10.1	612.74	614.00	-5.3	54,756	-0.01%
2021/03/11	7.5	604.42	10.9	608.32	609.00	-3.4	54,940	-0.01%
2021/03/10	7.6	595.99	4	597.75	597.00	3.6	54,886	0.01%
2021/03/09	17.8	590.18	18.1	587.36	595.00	-0.4	54,812	0.00%
2021/03/08	12.3	603.95	19	603.47	598.00	-6.7	54,509	-0.01%
2021/03/05	29.8	594.93	11.2	599.80	601.00	18.6	54,407	0.03%
2021/03/04	38.5	603.82	1.2	603.07	601.00	37.3	55,072	0.07%
2021/03/03	7.8	613.40	11.2	614.68	622.00	-3.5	54,495	-0.01%
2021/03/02	6	615.40	4.4	618.00	609.00	1.6	54,173	0.00%
2021/02/26	125.9	611.64	6	610.83	606.00	119.9	53,964	0.22%	大買/鉅額交易
2021/02/25	17.5	631.63	26	631.38	635.00	-8.5	52,692	-0.02%
2021/02/24	14.8	629.42	17.5	629.99	625.00	-2.8	52,607	-0.01%
2021/02/23	10.9	639.19	9.2	638.49	641.00	1.7	52,044	0.00%
2021/02/22	12.6	652.64	10.3	655.29	650.00	2.3	51,947	0.00%
2021/02/19	36.4	652.97	28	651.57	652.00	8.4	52,176	0.02%
2021/02/18	21.3	660.15	6.7	661.27	660.00	14.6	52,545	0.03%
2021/02/17	24.5	664.14	53.4	664.79	663.00	-28.9	53,026	-0.05%
2021/02/05	33.1	634.07	13.4	635.41	632.00	19.7	51,751	0.04%
2021/02/04	7.4	624.76	4	627.75	627.00	3.4	51,532	0.01%
2021/02/03	29.3	633.82	8.5	634.81	630.00	20.8	51,372	0.04%
2021/02/02	27.4	630.61	18.1	632.25	632.00	9.3	51,141	0.02%
2021/02/01	29.9	597.99	20.8	601.09	611.00	9	50,489	0.02%
2021/01/29	42.3	598.53	15.9	610.73	591.00	26.4	49,869	0.05%
2021/01/28	33.4	601.38	27.7	601.03	601.00	5.8	48,943	0.01%
2021/01/27	11.9	616.71	29.4	618.68	615.00	-17.4	47,962	-0.04%
2021/01/26	38.7	623.36	41.1	623.42	617.00	-2.3	47,470	0.00%
2021/01/25	25.3	636.78	40.2	631.66	633.00	-14.9	46,362	-0.03%
2021/01/22	71.4	655.95	19.1	655.44	649.00	52.3	45,606	0.11%
2021/01/21	28.6	661.24	10.8	659.71	673.00	17.8	44,212	0.04%
2021/01/20	28	641.61	35.4	640.24	647.00	-7.4	43,140	-0.02%
2021/01/19	11.6	621.57	24.5	619.48	627.00	-12.9	42,109	-0.03%
2021/01/18	8.3	602.65	11.3	603.09	607.00	-3	41,518	-0.01%
2021/01/15	23.1	612.51	20.8	614.95	601.00	2.4	41,069	0.01%
2021/01/14	27.1	592.93	3	592.37	592.00	24	39,930	0.06%
2021/01/13	11.6	597.82	9.5	599.20	605.00	2	39,145	0.01%
2021/01/12	21.3	589.75	2.4	594.35	591.00	19	38,521	0.05%
2021/01/11	13.6	578.17	6.2	577.81	584.00	7.4	38,259	0.02%
2021/01/08	5.9	576.39	8.4	578.36	580.00	-2.5	38,224	-0.01%
2021/01/07	13	564.05	13.8	562.85	565.00	-0.8	38,028	0.00%
2021/01/06	6.4	549.04	23.2	549.91	549.00	-16.8	37,855	-0.04%
2021/01/05	10.1	537.85	1.6	540.14	542.00	8.6	37,732	0.02%
2021/01/04	8.4	531.33	9.1	536.28	536.00	-0.8	38,236	0.00%
2020/12/31	2.4	527.85	4.1	527.25	530.00	-1.7	38,602	0.00%
2020/12/30	2.2	519.47	18.1	521.44	525.00	-15.9	38,818	-0.04%
2020/12/29	3.4	514.95	2.1	514.54	515.00	1.2	38,642	0.00%
2020/12/28	1.4	514.11	1	514.00	515.00	0.4	38,859	0.00%
2020/12/25	10.1	513.00	0	513.00	511.00	10.1	38,996	0.03%
2020/12/24	3.1	509.75	1	509.00	510.00	2.1	39,326	0.01%
2020/12/23	0.1	509.93	0.4	510.00	509.00	-0.3	39,646	0.00%
2020/12/22	2.5	509.89	0.1	515.00	509.00	2.4	39,989	0.01%
2020/12/21	1.2	514.12	3	514.67	516.00	-1.8	40,943	0.00%
2020/12/18	0.1	510.29	4	509.50	510.00	-3.9	41,123	-0.01%
2020/12/17	11.1	510.91	2	513.01	508.00	9.1	41,059	0.02%
2020/12/16	1.3	509.94	10	514.70	512.00	-8.7	41,077	-0.02%
2020/12/15	15.3	505.23	0	508.00	504.00	15.3	41,083	0.04%
2020/12/14	15.7	508.99	0	512.00	508.00	15.7	41,120	0.04%
2020/12/11	10.8	512.29	9	512.89	516.00	1.8	41,686	0.00%
2020/12/10	12.3	511.56	16.1	512.01	512.00	-3.8	41,575	-0.01%
2020/12/09	3.3	521.21	0.3	525.05	520.00	2.9	41,518	0.01%
2020/12/08	14.2	517.78	8.7	521.00	524.00	5.5	41,368	0.01%
2020/12/07	12	509.86	3.8	509.68	514.00	8.2	41,273	0.02%
2020/12/04	2.2	501.32	11.1	501.52	503.00	-9	41,210	-0.02%
2020/12/03	4.3	496.37	2	498.75	497.00	2.3	40,753	0.01%
2020/12/02	2.3	495.17	12	498.42	499.00	-9.7	40,690	-0.02%
2020/12/01	8.2	487.15	19.6	487.63	490.00	-11.3	40,613	-0.03%
2020/11/30	24	483.91	2	491.00	480.50	22	40,578	0.05%
2020/11/27	13.1	489.37	2	490.00	489.00	11.1	39,162	0.03%
2020/11/26	1.1	492.84	4	490.00	489.00	-2.9	39,236	-0.01%
2020/11/25	14.6	490.55	5	487.41	487.00	9.6	40,109	0.02%
2020/11/24	13.2	496.50	5.1	494.64	492.00	8.1	40,365	0.02%
2020/11/23	8.1	496.14	4	496.38	496.50	4.1	40,657	0.01%
2020/11/20	10.2	487.04	0.1	489.25	488.00	10	40,675	0.02%
2020/11/19	8.7	491.25	1	491.00	490.00	7.7	40,736	0.02%
2020/11/18	10.4	496.91	16.1	491.99	497.00	-5.7	40,806	-0.01%
2020/11/17	26.7	494.12	18.1	496.36	485.50	8.6	40,662	0.02%
2020/11/16	7.3	479.98	73.2	474.87	484.00	-65.9	40,705	-0.16%
2020/11/13	3.1	460.22	14.1	459.93	462.00	-11	39,864	-0.03%
2020/11/12	4.1	459.89	21	460.86	458.00	-16.9	40,040	-0.04%
2020/11/11	1.1	455.17	17.2	455.25	457.00	-16.1	39,939	-0.04%
2020/11/10	7.4	451.33	5	450.80	451.00	2.4	39,717	0.01%
2020/11/09	7.3	457.04	9.2	458.92	458.50	-1.9	39,875	0.00%
2020/11/06	6.2	452.98	8.1	451.39	452.50	-1.8	40,088	0.00%
2020/11/05	7.3	447.33	13	448.35	451.00	-5.7	40,159	-0.01%
2020/11/04	12.3	447.99	14	448.39	450.00	-1.7	40,178	0.00%
2020/11/03	8.1	440.88	2	440.49	441.00	6.1	40,162	0.02%
2020/11/02	10.3	430.97	2	433.00	435.50	8.3	40,339	0.02%
2020/10/30	10.5	434.74	0	0.00	432.00	10.5	40,567	0.03%
2020/10/29	22.2	437.13	1.1	436.28	437.00	21.1	40,460	0.05%
2020/10/28	11.1	444.25	0	0.00	444.00	11.1	41,043	0.03%
2020/10/27	10.4	446.83	2	446.75	447.00	8.4	41,462	0.02%
2020/10/26	2	453.25	1	450.50	450.00	1	42,280	0.00%
2020/10/23	5	455.20	5	455.70	452.00	0	43,453	0.00%
2020/10/22	0	456.00	0	0.00	455.00	0	45,906	0.00%
2020/10/21	0.1	454.00	1	453.50	453.00	-0.9	47,165	0.00%
2020/10/20	3	455.16	0	0.00	451.00	3	48,141	0.01%
2020/10/19	12.2	455.78	12.2	453.70	457.50	0	48,474	0.00%
2020/10/16	13.1	451.72	18	449.61	449.00	-4.9	48,628	-0.01%
2020/10/15	9	452.12	14.1	454.76	453.00	-5.1	48,917	-0.01%
2020/10/14	22	457.87	2	459.25	459.00	20	48,833	0.04%
2020/10/13	4.1	460.77	41.3	462.88	462.00	-37.1	49,248	-0.08%
2020/10/12	11.3	459.85	8	460.69	460.00	3.3	49,622	0.01%
2020/10/08	1.1	449.82	52.3	451.46	453.00	-51.2	49,767	-0.10%
2020/10/07	3.1	439.81	18	441.47	443.00	-14.9	49,781	-0.03%
2020/10/06	3.1	439.68	5	439.50	439.50	-1.9	49,865	0.00%
2020/10/05	0.1	434.00	3	436.17	432.50	-2.9	50,282	-0.01%
2020/09/30	1.1	434.00	1	434.50	433.00	0.1	50,324	0.00%
2020/09/29	4.2	430.32	4	432.38	431.00	0.2	50,380	0.00%
2020/09/28	3	427.42	3	430.00	431.50	0	50,826	0.00%
2020/09/25	8.1	425.27	4	424.50	424.00	4.1	51,210	0.01%
2020/09/24	44.2	424.51	13	425.15	423.00	31.2	51,452	0.06%
2020/09/23	46.1	433.33	1	433.00	433.50	45.1	50,700	0.09%
2020/09/22	11.1	437.92	1	440.00	437.00	10.1	50,432	0.02%
2020/09/21	8.1	441.81	3	445.17	440.00	5.1	50,647	0.01%
2020/09/18	13	445.58	13.1	447.76	444.00	-0.1	50,933	0.00%
2020/09/17	10.2	449.66	3	453.99	448.50	7.2	50,962	0.01%
2020/09/16	6.2	458.65	8	459.50	458.00	-1.8	50,951	0.00%
2020/09/15	15.1	444.47	11	442.86	445.00	4.1	50,504	0.01%
2020/09/14	2.1	436.40	7	440.50	441.00	-4.9	50,656	-0.01%
2020/09/11	9.2	434.82	3.1	434.70	436.50	6.1	50,490	0.01%
2020/09/10	1.1	432.67	43	432.36	435.00	-41.9	50,494	-0.08%
2020/09/09	12.1	424.45	3	426.84	427.00	9.1	50,519	0.02%
2020/09/08	4	429.53	2	430.00	431.00	2	50,694	0.00%
2020/09/07	14	426.18	2	428.00	426.00	12	51,064	0.02%
2020/09/04	16.2	428.22	2	430.50	429.00	14.2	51,367	0.03%
2020/09/03	13.2	434.79	10	438.00	436.00	3.2	51,266	0.01%
2020/09/02	4.2	435.01	27	432.93	433.00	-22.8	51,290	-0.04%
2020/09/01	3.1	431.17	1.1	435.05	435.00	2.1	51,547	0.00%
2020/08/31	6.1	435.19	1	434.00	426.50	5.1	51,639	0.01%
2020/08/28	33	436.15	1	438.00	435.00	32	51,059	0.06%
2020/08/27	10.3	447.55	1.3	447.54	444.00	9	51,199	0.02%
2020/08/26	4	440.00	5	438.30	442.00	-1	50,729	0.00%
2020/08/25	5.2	432.63	7.3	434.88	434.50	-2.1	50,673	0.00%
2020/08/24	2	429.25	13	427.35	428.00	-11	51,403	-0.02%
2020/08/21	4.1	422.11	4	423.75	424.50	0.1	51,070	0.00%
2020/08/20	43	415.85	4	421.98	415.00	39	50,767	0.08%
2020/08/19	2.4	429.63	0	0.00	427.50	2.4	50,082	0.00%
2020/08/18	2.1	433.04	5	435.00	433.00	-2.9	50,005	-0.01%
2020/08/17	0.1	435.00	19	432.50	435.00	-18.9	49,980	-0.04%
2020/08/14	10	425.15	1	425.00	427.00	9	49,928	0.02%
2020/08/13	7.4	426.97	6	427.00	429.00	1.4	50,082	0.00%
2020/08/12	33.5	421.49	5.2	420.94	419.00	28.3	50,197	0.06%
2020/08/11	5.1	431.88	1	434.50	429.00	4.1	50,744	0.01%
2020/08/10	6.1	432.42	2.5	435.70	435.50	3.6	50,878	0.01%
2020/08/07	21.1	430.43	0	0.00	433.00	21.1	50,848	0.04%
2020/08/06	6	435.01	7.1	435.09	435.00	-1.1	50,674	0.00%
2020/08/05	17.2	429.28	10.1	429.47	429.00	7.1	50,858	0.01%
2020/08/04	5.2	422.02	7.1	421.97	425.50	-1.9	50,551	0.00%
2020/08/03	20.1	417.48	6	418.25	416.00	14.1	50,403	0.03%
2020/07/31	8	426.94	2.2	428.36	425.50	5.8	49,593	0.01%
2020/07/30	17.1	432.39	27.3	433.99	434.00	-10.2	49,333	-0.02%
2020/07/29	32.1	423.18	39	425.62	422.00	-6.9	48,572	-0.01%
2020/07/28	45.2	451.02	24.2	451.25	435.00	21	48,340	0.04%
2020/07/27	3	422.50	21.1	422.66	424.50	-18.1	46,492	-0.04%
2020/07/24	20	388.00	55	388.49	386.00	-35	45,576	-0.08%
2020/07/23	5.1	380.93	9	381.78	381.50	-3.9	44,756	-0.01%
2020/07/22	5	382.72	8.1	384.20	384.00	-3.1	44,645	-0.01%
2020/07/21	12.2	379.87	42.9	380.79	383.00	-30.6	44,350	-0.07%
2020/07/20	3.1	367.48	9	366.06	366.00	-5.9	43,940	-0.01%
2020/07/17	8.1	364.96	20	364.33	367.00	-11.9	43,931	-0.03%
2020/07/16	13.1	357.43	6.6	357.92	357.50	6.4	43,861	0.01%
2020/07/15	5.1	367.20	9.3	367.53	363.00	-4.2	43,415	-0.01%
2020/07/14	5.1	357.07	39.9	359.43	363.50	-34.7	44,130	-0.08%
2020/07/13	2.6	352.61	6.2	353.12	354.50	-3.5	43,900	-0.01%
2020/07/10	4.2	348.74	14	349.18	348.50	-9.8	44,021	-0.02%
2020/07/09	1.1	344.05	32.1	344.88	345.00	-31	43,822	-0.07%
2020/07/08	9.2	341.44	19.3	341.13	341.00	-10.1	43,601	-0.02%
2020/07/07	3.1	340.90	8.1	340.54	338.50	-5	43,544	-0.01%
2020/07/06	1.1	336.09	19	335.76	338.00	-17.9	43,022	-0.04%
2020/07/03	0.1	329.00	18.2	328.20	329.50	-18.1	42,699	-0.04%
2020/07/02	0	322.00	39	319.83	322.00	-39	42,624	-0.09%
2020/07/01	4.1	314.57	2.1	317.30	317.50	1.9	42,988	0.00%
2020/06/30	5	313.31	5	312.70	313.00	0	43,237	0.00%
2020/06/29	8.3	312.49	0	0.00	312.00	8.3	43,234	0.02%
2020/06/24	2.2	316.91	4	319.38	317.50	-1.8	43,110	0.00%
2020/06/23	2	313.27	1	313.00	315.00	1	43,353	0.00%
2020/06/22	12.1	314.00	0	0.00	312.00	12.1	43,544	0.03%
2020/06/19	15.1	312.38	2.2	312.77	314.50	12.9	44,245	0.03%
2020/06/18	7.1	313.24	4.1	314.75	314.50	3	44,808	0.01%
2020/06/17	9	314.28	1.1	316.95	315.00	7.9	45,596	0.02%
2020/06/16	5.1	315.21	19.1	315.95	315.00	-14	47,647	-0.03%
2020/06/15	21.5	311.18	6	311.83	309.50	15.5	49,714	0.03%
2020/06/12	13.2	316.20	5.1	315.81	316.00	8.1	50,819	0.02%
2020/06/11	26.1	320.56	11	321.41	320.50	15.1	52,072	0.03%
2020/06/10	6.1	320.70	15.5	322.73	322.50	-9.4	52,966	-0.02%
2020/06/09	10.4	315.87	3.2	317.59	319.00	7.2	54,797	0.01%
2020/06/08	10.2	316.72	20	316.95	318.00	-9.8	56,080	-0.02%
2020/06/05	11.1	309.52	10.3	309.85	311.50	0.8	56,277	0.00%
2020/06/04	2	305.27	22.1	305.52	306.00	-20	56,760	-0.04%
2020/06/03	14.3	300.44	59	299.93	301.00	-44.7	57,448	-0.08%
2020/06/02	1.1	297.00	10	296.80	296.50	-8.9	57,219	-0.02%
2020/06/01	0	296.00	4	295.13	295.50	-4	57,437	-0.01%
2020/05/29	9	291.01	2	290.75	292.00	7	57,556	0.01%
2020/05/28	6	295.00	4	297.63	294.00	2	57,055	0.00%
2020/05/27	6	296.83	4	296.75	296.50	2	57,910	0.00%
2020/05/26	0.3	296.00	23.2	296.41	295.50	-22.8	58,540	-0.04%
2020/05/25	7.1	290.39	3	289.17	292.00	4.1	58,984	0.01%
2020/05/22	23	292.37	4	292.50	292.00	19	59,140	0.03%
2020/05/21	2	297.50	20	297.65	297.50	-18	59,165	-0.03%
2020/05/20	7	292.37	20	292.98	294.00	-13	59,029	-0.02%
2020/05/19	10.1	293.15	3	292.83	291.50	7.1	58,934	0.01%
2020/05/18	85.1	290.81	2.6	291.72	290.00	82.5	58,727	0.14%
2020/05/15	5.1	297.22	12.2	297.52	298.00	-7.1	58,342	-0.01%
2020/05/14	28	293.54	2.5	293.81	293.00	25.5	57,899	0.04%
2020/05/13	9.5	295.10	3	295.50	297.00	6.5	57,612	0.01%
2020/05/12	62.1	296.13	0	0.00	295.00	62.1	57,555	0.11%
2020/05/11	3.1	300.53	15	300.40	301.00	-11.9	57,315	-0.02%
2020/05/08	24.2	297.28	10	298.00	297.50	14.2	57,295	0.02%
2020/05/07	8	296.19	6.1	297.85	297.50	1.9	57,269	0.00%
2020/05/06	7.1	294.59	2	294.75	296.00	5.1	57,288	0.01%
2020/05/05	3	296.00	0	0.00	295.50	3	57,205	0.01%
2020/05/04	36	295.42	0	0.00	295.00	36	57,424	0.06%
2020/04/30	3	303.50	23	304.22	304.50	-20	57,096	-0.04%
2020/04/29	7	298.65	3	299.83	299.00	4	57,168	0.01%
2020/04/28	6.1	295.95	1	295.00	296.50	5.1	57,474	0.01%
2020/04/27	2	297.53	6.1	297.77	298.00	-4	58,939	-0.01%
2020/04/24	14	294.43	2	295.00	294.00	12	58,841	0.02%
2020/04/23	10	296.65	7	296.79	295.50	3	59,274	0.01%
2020/04/22	23	291.78	10	292.50	294.00	13	59,536	0.02%
2020/04/21	24	297.37	10	297.05	295.00	14	59,623	0.02%
2020/04/20	6.1	305.00	0	0.00	304.00	6.1	59,103	0.01%
2020/04/17	5.3	304.12	42	303.70	306.50	-36.7	58,925	-0.06%
2020/04/16	6	287.00	4	288.00	286.50	2	57,438	0.00%
2020/04/15	3	287.18	15.1	287.38	287.50	-12.1	57,166	-0.02%
2020/04/14	2.2	281.49	8.1	284.27	285.00	-5.9	56,872	-0.01%
2020/04/13	4.1	279.38	2	278.50	278.50	2.1	56,906	0.00%
2020/04/10	10	279.60	1	281.00	279.50	9	57,291	0.02%
2020/04/09	10	285.00	4	285.13	283.00	6	57,534	0.01%
2020/04/08	4.5	284.78	6	284.83	285.00	-1.5	57,603	0.00%
2020/04/07	7.2	282.03	23	282.98	283.00	-15.8	57,355	-0.03%
2020/04/06	2.2	271.42	1	273.50	275.50	1.2	56,901	0.00%
2020/04/01	5.1	271.80	6	274.49	271.50	-0.9	56,240	0.00%
2020/03/31	3	270.01	17	273.09	274.00	-14	55,690	-0.03%
2020/03/30	19	265.53	7	266.93	267.50	12	55,081	0.02%
2020/03/27	22.2	278.32	15	276.60	273.00	7.2	54,487	0.01%
2020/03/26	20.1	277.98	22	278.61	280.00	-1.9	53,785	0.00%
2020/03/25	13	277.65	24	276.65	277.00	-11	54,341	-0.02%
2020/03/24	13	268.85	15	269.77	267.50	-2	53,932	0.00%
2020/03/23	16	257.38	6.2	256.21	255.00	9.9	53,228	0.02%
2020/03/20	29.2	265.82	78	260.09	270.00	-48.8	52,635	-0.09%
2020/03/19	41.2	246.07	37	245.30	248.00	4.2	50,567	0.01%
2020/03/18	31.5	266.04	8	260.88	260.00	23.5	48,859	0.05%
2020/03/17	43.1	268.55	20	269.53	268.00	23.1	47,783	0.05%
2020/03/16	34.2	281.81	13	282.46	276.50	21.2	46,285	0.05%
2020/03/13	44	275.82	55	282.73	290.00	-11	44,900	-0.02%
2020/03/12	36.3	294.01	22	294.16	294.00	14.3	42,791	0.03%
2020/03/11	23	306.11	10	306.45	302.00	13	41,198	0.03%
2020/03/10	36	302.61	6	306.25	307.00	30	40,739	0.07%
2020/03/09	28	306.95	8	305.81	305.50	20	39,966	0.05%
2020/03/06	25.4	316.46	1	316.50	315.00	24.4	38,915	0.06%
2020/03/05	2	325.25	7	324.43	323.00	-5	38,459	-0.01%
2020/03/04	7.1	318.24	4	319.01	320.50	3	38,344	0.01%
2020/03/03	2.1	317.04	3	318.33	317.50	-0.9	37,946	0.00%
2020/03/02	15.9	310.87	5	312.50	311.00	10.9	37,427	0.03%
2020/02/27	19	317.08	5	316.40	316.00	14	37,785	0.04%
2020/02/26	5.3	317.21	8	317.94	318.50	-2.7	37,092	-0.01%
2020/02/25	12	321.21	3	321.00	322.00	9	36,497	0.02%
2020/02/24	13.1	320.09	6	320.50	320.00	7.1	36,363	0.02%
2020/02/21	1	325.52	13.1	324.32	325.00	-12.1	36,043	-0.03%
2020/02/20	9	326.78	12.4	326.86	325.50	-3.3	36,190	-0.01%
2020/02/19	8.1	323.92	6	325.92	326.50	2.1	36,052	0.01%
2020/02/18	87.4	323.96	4.1	323.05	322.00	83.3	35,887	0.23%
2020/02/17	15.1	331.77	1	331.50	331.50	14.1	35,121	0.04%
2020/02/14	13	335.65	3	335.00	335.00	10	35,159	0.03%
2020/02/13	14	335.71	8	336.25	335.00	6	35,169	0.02%
2020/02/12	3	335.00	14	334.82	335.00	-11	35,375	-0.03%
2020/02/11	2.1	331.29	5	331.30	331.50	-2.9	35,176	-0.01%
2020/02/10	5.1	323.16	9.2	323.59	327.50	-4.1	35,189	-0.01%
2020/02/07	6	328.92	3	327.50	328.00	3	35,047	0.01%
2020/02/06	5.1	330.59	7	330.71	332.50	-1.9	35,103	-0.01%
2020/02/05	4	326.75	0	0.00	327.50	4	35,363	0.01%
2020/02/04	2.2	324.63	38	322.87	325.00	-35.8	35,255	-0.10%
2020/02/03	30.2	313.36	34	313.22	315.00	-3.8	35,073	-0.01%
2020/01/31	15.2	320.22	3	320.50	320.00	12.2	34,623	0.04%
2020/01/30	30.8	321.72	15	321.03	316.50	15.8	34,194	0.05%
2020/01/20	1	333.02	4	333.63	333.00	-3	32,441	-0.01%
2020/01/17	14.3	334.09	3	332.50	333.00	11.3	32,276	0.04%
2020/01/16	38	332.53	3	335.17	334.50	35	31,895	0.11%
2020/01/15	26	341.71	10	341.65	340.00	16	31,453	0.05%
2020/01/14	7	345.43	10	346.00	346.00	-3	31,096	-0.01%
2020/01/13	3	340.01	7	341.57	341.50	-4	31,170	-0.01%
2020/01/10	6.2	337.96	6	339.50	339.50	0.2	31,411	0.00%
2020/01/09	2.1	336.78	25	335.64	337.50	-22.9	31,631	-0.07%
2020/01/08	17	329.21	3	331.00	329.50	14	31,778	0.04%
2020/01/07	48	329.79	7	330.14	329.50	41	31,785	0.13%
2020/01/06	22.1	332.87	1	334.50	332.00	21.1	31,715	0.07%
2020/01/03	1	337.51	14	343.71	339.50	-13	31,540	-0.04%
2020/01/02	3	333.06	6.1	338.19	339.00	-3.1	31,430	-0.01%
2019/12/31	5	331.40	4.1	331.55	331.00	0.9	31,193	0.00%
2019/12/30	7	337.36	7.1	334.54	334.50	-0.1	31,399	0.00%
2019/12/27	14	336.90	3	337.67	338.00	11	31,572	0.03%
2019/12/26	2.1	333.01	0.1	333.50	333.00	1.9	31,782	0.01%
2019/12/25	0	334.00	1	331.50	333.00	-1	32,786	0.00%
2019/12/24	1	333.00	1	332.50	332.00	0	33,269	0.00%
2019/12/23	5.2	330.33	6	333.33	334.00	-0.8	33,544	0.00%
2019/12/20	22	330.77	5	329.20	329.00	17	33,452	0.05%
2019/12/19	37	337.06	11	336.86	335.00	26	32,420	0.08%
2019/12/18	4.1	342.76	3	344.21	344.50	1.1	31,724	0.00%
2019/12/17	10.2	341.04	39.1	336.05	345.00	-28.9	31,795	-0.09%
2019/12/16	4	336.38	6	336.33	336.00	-2	31,536	-0.01%
2019/12/13	16.1	340.64	5	340.50	339.00	11.1	31,772	0.04%
2019/12/12	13	331.35	7.1	327.91	331.50	5.9	31,264	0.02%
2019/12/11	6.1	316.94	10	317.85	319.00	-3.9	30,929	-0.01%
2019/12/10	1.1	314.56	0	0.00	313.50	1.1	30,843	0.00%
2019/12/09	6	315.92	3	316.00	316.00	3	31,103	0.01%
2019/12/06	5	313.80	2	314.75	313.00	3	31,204	0.01%
2019/12/05	0.1	312.00	4	311.63	312.00	-3.9	31,196	-0.01%
2019/12/04	3	304.38	1	304.50	306.00	2	31,045	0.01%
2019/12/03	3	305.50	1	305.50	307.00	2	31,433	0.01%
2019/12/02	0.1	308.00	8	307.38	307.50	-7.9	31,397	-0.03%
2019/11/29	16	306.50	4	305.50	305.00	12	31,426	0.04%
2019/11/28	8	310.44	2	309.50	309.50	6	31,154	0.02%
2019/11/27	0.1	311.00	2.1	308.62	311.00	-2	31,422	-0.01%
2019/11/26	2	309.00	4	308.75	307.00	-2	31,441	-0.01%
2019/11/25	5	309.30	10	307.80	307.00	-5	30,007	-0.02%
2019/11/22	11	308.59	3	309.51	309.00	8	30,519	0.03%
2019/11/21	5	309.00	11	309.32	311.00	-6	30,634	-0.02%
2019/11/20	3	312.51	2.1	313.02	313.50	0.9	30,402	0.00%
2019/11/19	2.1	312.41	6	312.17	315.00	-3.9	30,394	-0.01%
2019/11/18	4.3	308.18	2	309.25	311.00	2.3	30,206	0.01%
2019/11/15	5.2	306.90	2	306.25	307.00	3.2	30,227	0.01%
2019/11/14	1	303.50	8	302.69	303.50	-7	30,148	-0.02%
2019/11/13	4.2	302.26	1	304.00	304.00	3.2	30,309	0.01%
2019/11/12	8.2	303.80	1.1	305.05	305.00	7.1	30,466	0.02%
2019/11/11	2.1	302.24	6	302.08	301.00	-3.9	30,761	-0.01%
2019/11/08	33	306.06	3	306.83	305.50	30	30,561	0.10%
2019/11/07	7	308.00	8	307.63	309.00	-1	30,497	0.00%
2019/11/06	3	309.67	2.7	311.13	311.00	0.3	30,521	0.00%
2019/11/05	3.1	308.87	4.1	309.16	310.50	-1	30,643	0.00%
2019/11/04	6	302.85	10	304.60	307.00	-4	31,085	-0.01%
2019/11/01	4	297.13	1	297.00	299.00	3	31,197	0.01%
2019/10/31	2	299.00	3.1	300.47	298.50	-1.1	31,595	0.00%
2019/10/30	3	297.83	9	298.17	299.50	-6	31,413	-0.02%
2019/10/29	1.1	297.55	2	298.00	298.50	-1	31,401	0.00%
2019/10/28	5	295.40	2	294.75	294.50	3	31,168	0.01%
2019/10/25	8.1	293.19	5.1	293.51	293.50	3	31,126	0.01%
2019/10/24	2	291.50	7	291.57	293.00	-5	31,088	-0.02%
2019/10/23	6	291.75	0	0.00	293.00	6	31,111	0.02%
2019/10/22	5	292.51	0	0.00	294.00	5	31,029	0.02%
2019/10/21	4.1	289.89	4	289.88	290.00	0	31,083	0.00%
2019/10/18	10	293.20	5.5	292.44	293.00	4.5	31,031	0.01%
2019/10/17	3.4	293.84	4	293.38	293.50	-0.6	31,275	0.00%
2019/10/16	1.2	294.82	1	296.00	296.50	0.2	30,951	0.00%
2019/10/15	2.1	293.27	3	294.50	293.50	-0.9	30,706	0.00%
2019/10/14	2.2	290.46	5	290.40	290.00	-2.8	30,429	-0.01%
2019/10/09	4	282.75	0	0.00	282.00	4	30,147	0.01%
2019/10/08	0.2	286.00	30.1	284.27	286.50	-29.9	29,959	-0.10%
2019/10/07	2	278.50	2	278.25	278.00	0	29,891	0.00%
2019/10/04	3	276.33	0	0.00	276.50	3	29,996	0.01%
2019/10/03	4	276.13	0	0.00	276.50	4	29,684	0.01%
2019/10/02	8.1	280.06	1.5	279.82	279.50	6.6	29,616	0.02%
2019/10/01	4	276.65	11	278.41	280.00	-7	29,510	-0.02%
2019/09/27	0	271.50	4.2	271.98	272.00	-4.2	28,606	-0.01%
2019/09/26	0	267.50	3	269.00	268.00	-3	28,410	-0.01%
2019/09/25	2.1	262.58	0	0.00	266.00	2.1	28,314	0.01%
2019/09/24	2	262.50	0	265.00	265.00	2	29,068	0.01%
2019/09/23	5	264.00	0	0.00	264.00	5	29,096	0.02%
2019/09/20	0	264.50	0	0.00	264.00	0	29,578	0.00%
2019/09/19	6	265.75	4	266.50	265.00	2	29,307	0.01%
2019/09/18	0	0.00	50	267.60	267.00	-50	29,362	-0.17%
2019/09/17	1.1	265.47	0	265.00	265.00	1	29,290	0.00%
2019/09/16	0.2	265.00	0	0.00	265.50	0.2	29,849	0.00%
2019/09/12	5	261.50	0	0.00	262.50	5	29,936	0.02%
2019/09/11	1	261.04	0	0.00	263.00	1	30,339	0.00%
2019/09/10	6	261.92	0	0.00	261.50	6	30,212	0.02%
2019/09/09	1.1	265.43	2.2	264.50	265.00	-1.1	30,573	0.00%
2019/09/06	1	263.49	7	264.50	263.50	-6	30,818	-0.02%
2019/09/05	0.1	261.50	8	262.50	263.00	-7.9	30,945	-0.03%
2019/09/04	0	257.50	1	257.00	257.50	-1	30,627	0.00%
2019/09/03	6	254.50	0	0.00	254.00	6	30,784	0.02%
2019/09/02	0	258.00	0	0.00	257.50	0	30,944	0.00%
2019/08/30	0	258.00	9.1	256.90	259.00	-9	31,277	-0.03%
2019/08/29	0.1	254.00	0	0.00	254.00	0.1	31,177	0.00%
2019/08/28	1	253.00	0	0.00	252.00	1	31,257	0.00%
2019/08/27	1	249.52	0	0.00	250.00	1	31,523	0.00%
2019/08/26	2	248.75	0	0.00	248.50	2	31,453	0.01%
2019/08/23	0	0.00	0.1	254.50	254.00	-0.1	31,400	0.00%
2019/08/22	0	255.00	2	255.50	254.00	-2	31,606	-0.01%
2019/08/20	0.2	254.50	1.1	254.50	254.50	-0.9	33,082	0.00%
2019/08/19	0	252.50	1.1	252.50	252.00	-1.1	33,349	0.00%
2019/08/16	0.1	251.50	1.1	251.50	250.00	-1	33,926	0.00%
2019/08/15	1	246.57	1	247.00	248.00	0	34,080	0.00%
2019/08/14	2	252.25	6	251.67	249.50	-4	34,953	-0.01%
2019/08/13	3	247.35	0	0.00	246.50	3	35,018	0.01%
2019/08/12	0	252.50	1	253.00	251.00	-1	35,277	0.00%
2019/08/08	1	253.52	2	252.25	253.50	-1	35,408	0.00%
2019/08/07	9	248.33	0	0.00	248.00	9	35,527	0.03%
2019/08/06	8	245.31	4	246.88	248.50	4	35,787	0.01%
2019/08/05	11	246.64	7	249.93	246.50	4	35,281	0.01%
2019/08/02	2	251.00	1	252.00	251.50	1	34,733	0.00%
2019/08/01	2	256.75	2	256.50	256.50	0	34,392	0.00%
2019/07/31	0	259.50	0	0.00	259.50	0	34,318	0.00%
2019/07/30	0.2	260.00	2	260.75	260.00	-1.8	34,219	-0.01%
2019/07/29	0	0.00	4	261.13	261.00	-4	34,388	-0.01%
2019/07/26	11	261.45	1	262.00	261.00	10	34,594	0.03%
2019/07/25	0.1	264.00	0	0.00	265.00	0.1	34,705	0.00%
2019/07/23	2	264.00	7	264.79	264.00	-5	34,884	-0.01%
2019/07/22	1	263.98	6	262.75	264.00	-5	35,188	-0.01%
2019/07/19	2.1	260.22	8	259.88	259.00	-5.9	35,203	-0.02%
2019/07/18	0	0.00	14.8	253.33	254.00	-14.8	34,649	-0.04%
2019/07/17	1	253.00	4.1	251.90	252.00	-3.1	34,724	-0.01%
2019/07/16	0.1	256.00	1.2	256.00	256.00	-1.1	34,713	0.00%
2019/07/15	10.2	252.52	8	252.50	254.50	2.2	35,101	0.01%
2019/07/12	1	251.50	9.1	250.49	250.50	-8.1	35,239	-0.02%
2019/07/11	1	249.50	6	249.83	250.00	-5	35,478	-0.01%
2019/07/10	12.2	244.29	4	245.13	247.00	8.2	35,287	0.02%
2019/07/09	3	241.34	0	0.00	242.00	3	35,176	0.01%
2019/07/08	5	242.00	1	243.00	242.50	4	35,128	0.01%
2019/07/05	9	242.50	0	0.00	243.00	9	35,080	0.03%
2019/07/04	3	244.00	0	0.00	244.00	3	35,130	0.01%
2019/07/03	4	242.63	0	0.00	242.50	4	35,211	0.01%
2019/07/02	0	0.00	23	248.74	249.00	-23	35,473	-0.06%
2019/07/01	13.1	247.77	13.3	247.51	248.50	-0.3	35,486	0.00%
2019/06/28	2	240.00	0	0.00	239.00	2	34,784	0.01%
2019/06/27	0.1	241.00	3	237.50	240.50	-2.9	34,940	-0.01%
2019/06/26	6.2	234.69	0	235.50	234.50	6.2	34,710	0.02%
2019/06/25	3.1	239.67	1	238.50	238.50	2.1	34,483	0.01%
2019/06/24	19.1	240.91	3	241.00	241.00	16.1	34,384	0.05%
2019/06/21	2	247.50	28	248.04	248.50	-26	33,994	-0.08%
2019/06/20	8	245.00	0	0.00	245.00	8	33,296	0.02%
2019/06/19	3.2	242.14	10	242.75	244.00	-6.8	33,047	-0.02%
2019/06/18	1.1	233.75	0	0.00	235.50	1.1	32,647	0.00%
2019/06/17	5.1	231.83	1	233.50	233.00	4.1	32,554	0.01%
2019/06/14	9	237.39	5	239.00	236.00	4	31,946	0.01%
2019/06/13	6	241.17	3	240.33	240.00	3	31,861	0.01%
2019/06/12	3	244.50	5	245.80	246.00	-2	31,873	-0.01%
2019/06/11	2	243.00	2	245.00	244.50	0	31,664	0.00%
2019/06/10	10.2	237.54	9	237.56	240.00	1.2	31,473	0.00%
2019/06/06	15	230.83	0	0.00	232.00	15	31,277	0.05%
2019/06/05	2	234.25	0	0.00	235.00	2	31,087	0.01%
2019/06/04	3	234.33	0	0.00	233.00	3	30,971	0.01%
2019/06/03	0	0.00	4	236.50	238.00	-4	30,849	-0.01%
2019/05/31	18	235.31	8	234.06	235.50	10	30,672	0.03%
2019/05/30	6	230.17	0	0.00	231.00	6	30,282	0.02%
2019/05/29	1	229.00	5	229.20	229.50	-4	30,468	-0.01%
2019/05/28	0.1	231.50	0	0.00	230.50	0.1	30,613	0.00%
2019/05/27	8	232.87	0	0.00	231.00	8	29,435	0.03%
2019/05/24	8	230.51	1	230.50	233.00	7	29,245	0.02%
2019/05/23	13	231.04	1	231.00	230.00	12	29,012	0.04%
2019/05/22	4	240.00	8	238.63	238.00	-4	28,597	-0.01%
2019/05/21	23.1	234.70	5	234.90	234.00	18.1	28,528	0.06%
2019/05/20	3	239.00	0	0.00	238.00	3	27,471	0.01%
2019/05/17	6	243.42	0	0.00	241.50	6	27,101	0.02%
2019/05/16	5.1	248.50	0	0.00	247.00	5.1	26,831	0.02%
2019/05/15	0	0.00	1	250.50	249.00	-1	26,730	0.00%
2019/05/14	2	246.25	2	246.00	248.50	0	26,593	0.00%
2019/05/13	4	252.38	0	0.00	250.50	4	26,332	0.02%
2019/05/09	3	257.00	0	0.00	256.50	3	27,602	0.01%
2019/05/07	2.1	261.07	2.1	262.01	262.50	0	27,735	0.00%
2019/05/06	2	258.26	0	0.00	259.00	2	28,085	0.01%
2019/05/03	1	262.02	2	264.50	265.00	-1	27,979	0.00%
2019/05/02	5	259.00	1	259.50	259.00	4	27,760	0.01%
2019/04/30	0.1	259.00	0	0.00	259.00	0.1	27,790	0.00%
2019/04/29	0	259.50	0	0.00	259.50	0	27,717	0.00%
2019/04/26	8	260.06	0	0.00	260.00	8	28,026	0.03%
2019/04/25	1.1	267.50	1	268.00	267.50	0.1	27,587	0.00%
2019/04/24	1	268.00	3	268.00	269.00	-2	27,530	-0.01%
2019/04/23	0	0.00	1.1	267.95	268.00	-1.1	27,738	0.00%
2019/04/22	5	266.00	0	0.00	266.00	5	27,610	0.02%
2019/04/19	0.1	263.50	9	269.17	264.50	-8.9	27,662	-0.03%
2019/04/18	0	0.00	6.4	264.64	264.50	-6.4	27,265	-0.02%
2019/04/17	0	0.00	4	261.38	261.50	-4	27,403	-0.01%
2019/04/16	0.1	256.00	3	256.83	257.00	-2.9	27,151	-0.01%
2019/04/15	0.1	255.00	4	255.25	255.50	-3.9	27,414	-0.01%
2019/04/12	1	251.99	0.1	251.50	252.00	0.9	28,226	0.00%
2019/04/11	0	252.00	0	0.00	252.00	0	28,568	0.00%
2019/04/10	0	253.00	0	0.00	254.00	0	28,702	0.00%
2019/04/09	0	0.00	6	253.67	254.00	-6	28,762	-0.02%
2019/04/08	0.2	252.00	8	251.75	253.00	-7.8	28,748	-0.03%
2019/04/03	0	246.50	0	0.00	246.50	0	28,270	0.00%
2019/04/02	0	0.00	1.4	248.18	246.00	-1.4	28,177	0.00%
2019/03/29	0	244.50	3	244.00	245.50	-3	27,657	-0.01%
2019/03/28	0	242.00	0	0.00	242.00	0	27,912	0.00%
2019/03/26	2.1	242.55	1	244.00	244.00	1.1	28,279	0.00%
2019/03/25	2	242.49	0.1	242.00	241.50	2	28,450	0.01%
2019/03/22	1	248.50	1	246.52	248.50	0	28,447	0.00%
2019/03/21	0	0.00	5	243.20	245.50	-5	28,709	-0.02%
2019/03/20	0	0.00	10	241.90	242.00	-10	28,808	-0.03%
2019/03/19	4.1	239.02	0	0.00	240.50	4.1	28,867	0.01%
2019/03/18	0.1	240.00	4	240.50	241.00	-3.9	29,082	-0.01%
2019/03/15	0.1	238.00	7	238.14	239.00	-6.9	28,958	-0.02%
2019/03/14	4	235.75	0	0.00	234.50	4	28,816	0.01%
2019/03/13	2	235.50	1	236.50	237.00	1	29,199	0.00%
2019/03/12	0.1	235.50	4	235.88	235.50	-3.9	29,571	-0.01%
2019/03/11	0	231.00	0	0.00	230.50	0	29,841	0.00%
2019/03/08	3	230.00	0	0.00	230.00	3	30,210	0.01%
2019/03/07	6	234.00	1	234.00	234.00	5	30,772	0.02%
2019/03/06	0	234.00	0	0.00	234.00	0	31,226	0.00%
2019/03/05	1	233.04	1	233.00	233.00	0	31,294	0.00%
2019/03/04	2	235.01	2	235.75	235.50	0	31,360	0.00%
2019/02/26	0	239.00	2	239.00	239.50	-2	30,872	-0.01%
2019/02/25	0.1	238.00	0	0.00	238.00	0.1	30,829	0.00%
2019/02/22	0	0.00	0.3	236.50	236.50	-0.3	31,016	0.00%
2019/02/21	0	236.00	3	236.17	236.50	-3	31,342	-0.01%
2019/02/20	1.1	232.63	7	233.36	234.50	-5.9	31,595	-0.02%
2019/02/19	0	0.00	5	230.00	229.00	-5	31,867	-0.02%
2019/02/18	1.1	229.96	3	230.17	230.00	-1.9	31,959	-0.01%
2019/02/15	0	227.00	0.1	227.00	227.00	-0.1	32,010	0.00%
2019/02/14	0.1	227.00	0	0.00	227.00	0.1	32,239	0.00%
2019/02/13	1	229.49	1	232.00	229.00	0	32,233	0.00%
2019/02/12	0	229.00	5	229.60	230.00	-5	32,143	-0.02%
2019/02/11	0.2	227.00	10.6	227.89	228.00	-10.4	32,066	-0.03%
2019/01/30	2	221.00	0	0.00	221.00	2	31,335	0.01%
2019/01/29	0	0.00	0	223.00	222.50	0	31,098	0.00%
2019/01/28	0	228.00	3	228.67	229.00	-3	30,837	-0.01%
2019/01/25	0	225.00	5	226.20	226.00	-5	30,916	-0.02%
2019/01/24	1	221.52	0	0.00	222.50	1	30,838	0.00%
2019/01/23	1	220.50	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	222.00	4	221.75	223.00	-4	31,557	-0.01%
2019/01/21	1.1	221.46	4	221.75	221.00	-2.9	31,383	-0.01%
2019/01/18	1.2	219.50	0	0.00	218.50	1.2	31,533	0.00%
2019/01/17	2.1	220.26	0.4	220.50	220.50	1.6	31,964	0.01%
2019/01/16	2	218.25	0	0.00	217.50	2	32,350	0.01%
2019/01/15	1.1	216.95	20	219.43	221.00	-18.9	32,413	-0.06%
2019/01/14	2	218.02	0	0.00	218.50	2	32,253	0.01%
2019/01/11	0.1	220.00	20	219.80	220.50	-19.9	32,432	-0.06%
2019/01/10	0	216.50	0	0.00	216.00	0	32,392	0.00%
2019/01/09	1	215.50	3	214.33	215.50	-2	32,755	-0.01%
2019/01/08	0	211.50	1	210.50	211.00	-1	32,614	0.00%
2019/01/07	1.1	212.61	6	212.83	213.00	-4.9	32,940	-0.01%
2019/01/04	13	208.62	1	207.50	208.00	12	33,136	0.04%
2019/01/03	28	216.41	0	0.00	215.50	28	33,613	0.08%
2019/01/02	3	220.17	0.7	220.50	219.50	2.3	33,526	0.01%
2018/12/28	0	225.00	10	224.00	225.50	-10	33,826	-0.03%
2018/12/27	0.1	223.00	10	222.90	223.00	-9.9	34,005	-0.03%
2018/12/26	2	216.75	0	0.00	216.50	2	34,253	0.01%
2018/12/25	1.1	215.32	1	217.50	217.50	0.1	34,399	0.00%
2018/12/24	17	220.18	0	0.00	220.00	17	34,716	0.05%
2018/12/22	2	220.75	0	0.00	221.50	2	34,704	0.01%
2018/12/21	2	219.50	2	222.50	223.50	0	35,278	0.00%
2018/12/20	4	221.50	0	0.00	221.00	4	35,193	0.01%
2018/12/19	0.1	225.00	1	224.50	225.50	-0.9	35,022	0.00%
2018/12/18	1.1	221.12	0	0.00	222.50	1.1	35,038	0.00%
2018/12/17	0.1	224.00	1	224.50	223.50	-0.9	35,117	0.00%
2018/12/14	10.1	220.97	1	221.00	222.50	9.1	35,295	0.03%
2018/12/13	0	0.00	30	226.77	226.00	-30	35,638	-0.08%
2018/12/12	0.1	226.50	9	226.00	226.50	-8.9	35,669	-0.03%
2018/12/11	2.1	222.02	1	222.50	222.50	1.1	35,640	0.00%
2018/12/10	11	218.55	5	218.70	219.00	6	35,815	0.02%
2018/12/07	1	222.50	4	222.00	221.00	-3	36,117	-0.01%
2018/12/06	41	220.28	0	0.00	220.00	41	36,331	0.11%
2018/12/05	8	225.63	4	226.25	226.00	4	36,233	0.01%
2018/12/04	1	232.51	1	232.50	234.00	0	36,215	0.00%
2018/12/03	5.1	234.78	14	233.89	235.00	-8.9	36,196	-0.02%
2018/11/30	3	228.50	0	0.00	225.50	3	36,035	0.01%
2018/11/29	2.1	231.44	33	230.27	229.00	-30.9	35,850	-0.09%
2018/11/28	0	226.50	4	225.25	226.50	-4	35,682	-0.01%
2018/11/27	3	221.83	5	221.30	224.00	-2	35,720	-0.01%
2018/11/26	0	223.00	7	223.36	223.00	-7	36,427	-0.02%
2018/11/23	0	219.00	1	220.00	218.50	-1	36,731	0.00%
2018/11/22	0	0.00	3	221.33	219.00	-3	37,430	-0.01%
2018/11/21	3.1	215.48	5	216.80	219.00	-1.9	37,676	-0.01%
2018/11/20	15	218.37	0	0.00	218.00	15	37,341	0.04%
2018/11/19	4	222.13	2	223.00	222.00	2	36,906	0.01%
2018/11/16	31	225.68	2	226.00	226.00	29	36,377	0.08%
2018/11/15	0.1	231.00	1	231.00	231.00	-0.9	35,810	0.00%
2018/11/14	2	228.76	2	230.00	228.50	0	35,673	0.00%
2018/11/13	22	226.77	1	225.00	227.50	21	35,623	0.06%
2018/11/12	1	233.00	1	233.50	231.50	0	35,349	0.00%
2018/11/09	3	232.17	0	0.00	231.00	3	35,281	0.01%
2018/11/08	0.1	236.00	0	0.00	236.50	0.1	35,214	0.00%
2018/11/07	2	233.25	0	0.00	234.00	2	35,094	0.01%
2018/11/06	0.1	234.50	0	0.00	234.50	0.1	34,818	0.00%
2018/11/05	0.1	235.00	0	0.00	235.00	0.1	34,578	0.00%
2018/11/02	0	236.50	10	235.00	236.50	-10	34,406	-0.03%
2018/11/01	0	235.50	1	235.00	235.50	-1	34,300	0.00%
2018/10/31	1	230.03	11	229.20	234.00	-10	34,006	-0.03%
2018/10/30	0	0.00	3	224.17	223.00	-3	33,423	-0.01%
2018/10/29	17	222.62	0	0.00	222.50	17	33,362	0.05%
2018/10/26	2.1	219.84	5	218.90	221.00	-2.9	33,434	-0.01%
2018/10/25	16	220.22	4	220.50	219.50	12	33,290	0.04%
2018/10/24	5.1	228.42	3	229.50	229.50	2.1	32,503	0.01%
2018/10/23	4	231.38	0	0.00	230.00	4	32,145	0.01%
2018/10/22	1.1	233.33	0	0.00	237.00	1.1	32,051	0.00%
2018/10/19	2	233.50	1	235.50	236.00	1	32,078	0.00%
2018/10/18	3	237.50	0	0.00	236.50	3	31,964	0.01%
2018/10/17	1	238.00	3	240.33	238.50	-2	31,994	-0.01%
2018/10/16	2.3	231.73	8	232.88	237.00	-5.7	32,157	-0.02%
2018/10/15	4	230.88	0	0.00	230.50	4	33,254	0.01%
2018/10/12	3.1	232.15	5	231.40	237.00	-1.9	33,283	-0.01%
2018/10/11	18.1	230.03	8.1	229.13	227.50	10	33,261	0.03%
2018/10/09	3	244.17	1	244.50	244.00	2	32,062	0.01%
2018/10/08	9	242.94	3	242.50	243.50	6	31,849	0.02%
2018/10/05	34	250.03	2	251.00	250.00	32	31,508	0.10%
2018/10/04	12	255.29	1	254.00	254.00	11	31,236	0.04%
2018/10/03	0.1	260.00	1	259.50	260.00	-0.9	30,961	0.00%
2018/10/02	25	259.14	3	257.83	257.50	22	30,877	0.07%
2018/10/01	0	263.00	0	0.00	263.00	0	30,924	0.00%
2018/09/28	9	260.95	0	0.00	262.50	9	31,075	0.03%
2018/09/27	1	264.50	17	264.76	265.00	-16	30,719	-0.05%
2018/09/26	0	263.00	0	0.00	263.50	0	30,334	0.00%
2018/09/25	0	263.00	3	263.50	263.50	-3	30,398	-0.01%
2018/09/20	0.2	260.00	0	0.00	260.00	0.2	30,582	0.00%
2018/09/19	0	0.00	1	258.00	258.00	-1	30,735	0.00%
2018/09/18	5	255.00	0	0.00	254.50	5	30,430	0.02%
2018/09/17	5	258.60	0	0.00	258.00	5	30,582	0.02%
2018/09/14	1.1	260.06	10	259.00	261.00	-8.9	30,987	-0.03%
2018/09/13	12	255.79	0	0.00	255.00	12	31,093	0.04%
2018/09/12	2	258.50	0	0.00	260.50	2	31,010	0.01%
2018/09/11	30	259.98	0.1	260.00	260.00	29.9	31,058	0.10%
2018/09/10	6.1	265.47	1	265.50	264.50	5.1	31,505	0.02%
2018/09/07	0	263.00	1	263.00	264.00	-1	31,635	0.00%
2018/09/06	1	265.44	3	263.17	261.00	-2	31,607	-0.01%
2018/09/05	0	262.50	14	263.25	264.00	-14	31,614	-0.04%
2018/09/04	1	259.00	1	256.50	257.50	0	31,370	0.00%
2018/09/03	3.1	257.97	0	0.00	257.00	3.1	31,166	0.01%
2018/08/31	29	255.40	3	255.00	256.00	26	31,124	0.08%
2018/08/30	3.1	265.24	6	265.25	263.50	-2.9	30,395	-0.01%
2018/08/29	3	255.83	12	257.21	259.00	-9	30,087	-0.03%
2018/08/28	3	249.50	10	249.30	249.50	-7	29,601	-0.02%
2018/08/27	0	245.00	10	246.00	245.00	-10	29,510	-0.03%
2018/08/24	2	245.25	2	244.50	243.50	0	29,809	0.00%
2018/08/23	1	243.00	1	244.00	244.50	0	31,180	0.00%
2018/08/22	1	241.98	2	242.00	242.00	-1	31,761	0.00%
2018/08/21	0	241.00	0	0.00	241.00	0	31,896	0.00%
2018/08/20	1.1	239.04	1	239.00	239.50	0.1	31,991	0.00%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	10	239.00	5	240.00	239.00	5	31,902	0.02%
2018/08/15	1.1	240.12	1	241.50	241.50	0.1	32,029	0.00%
2018/08/14	1.1	243.96	1	244.00	243.50	0.1	32,095	0.00%
2018/08/13	5	240.30	1	242.00	240.50	4	32,080	0.01%
2018/08/10	0	245.00	0	0.00	245.00	0	32,252	0.00%
2018/08/09	1	246.99	4	247.75	247.00	-3	32,450	-0.01%
2018/08/08	1.1	245.06	2	246.50	247.50	-0.9	32,444	0.00%
2018/08/07	13	244.42	0	0.00	241.50	13	32,435	0.04%
2018/08/06	2	245.01	13	245.12	245.50	-11	32,428	-0.03%
2018/08/03	1.1	246.47	1	247.95	247.00	0	32,568	0.00%
2018/08/02	14	247.21	1	244.50	244.50	13	32,607	0.04%
2018/08/01	3	247.17	6	247.92	248.00	-3	32,821	-0.01%
2018/07/31	2	244.75	30	245.88	246.00	-28	32,997	-0.08%
2018/07/30	2	244.75	10	245.00	245.50	-8	32,923	-0.02%
2018/07/27	2	244.00	4	243.38	244.50	-2	33,017	-0.01%
2018/07/26	3	241.32	0	0.00	241.00	3	33,123	0.01%
2018/07/25	1	241.00	0	0.00	240.50	1	33,250	0.00%
2018/07/24	1	241.00	10	240.25	241.00	-9	33,366	-0.03%
2018/07/23	1.1	240.89	3	241.67	241.00	-1.9	33,482	-0.01%
2018/07/20	0.1	236.00	56	235.09	237.50	-55.9	33,414	-0.17%
2018/07/19	1	225.98	9.1	226.10	224.50	-8.1	32,463	-0.02%
2018/07/18	1	223.00	2	223.50	223.00	-1	32,412	0.00%
2018/07/17	6	221.83	0	0.00	221.50	6	32,829	0.02%
2018/07/16	0.1	224.00	2	224.00	223.50	-1.9	34,591	-0.01%
2018/07/13	0	224.00	7	223.86	224.50	-7	34,853	-0.02%
2018/07/12	0	221.00	0	0.00	220.50	0	35,054	0.00%
2018/07/11	3	218.67	0	0.00	220.00	3	35,369	0.01%
2018/07/10	0	222.00	0	0.00	222.00	0	35,343	0.00%
2018/07/09	1.1	221.50	10	221.00	221.50	-8.9	35,335	-0.03%
2018/07/06	0.1	217.00	1	217.50	217.00	-0.9	34,988	0.00%
2018/07/05	1.1	214.55	1	215.00	214.50	0.1	34,825	0.00%
2018/07/04	1	216.03	7	216.21	216.00	-6	34,940	-0.02%
2018/07/03	11	214.27	1	217.50	214.50	10	35,262	0.03%
2018/07/02	1	216.00	0	0.00	214.00	1	35,380	0.00%
2018/06/29	5	213.20	5	215.60	216.50	0	35,116	0.00%
2018/06/28	3	211.00	2	210.75	212.00	1	34,561	0.00%
2018/06/27	7.3	213.66	2	215.00	213.00	5.3	34,197	0.02%
2018/06/26	10.2	214.52	0	0.00	214.50	10.2	34,118	0.03%
2018/06/25	6	218.75	0	0.00	218.00	6	33,893	0.02%
2018/06/22	3.1	227.20	0	0.00	227.50	3.1	33,591	0.01%
2018/06/21	5	226.10	0	0.00	226.50	5	33,470	0.01%
2018/06/20	2.1	224.12	2	224.50	226.00	0.1	33,799	0.00%
2018/06/19	19	224.79	2	225.50	225.00	17	33,570	0.05%
2018/06/15	1.1	225.25	1	228.00	231.00	0.1	33,033	0.00%
2018/06/14	7	227.79	0	0.00	226.50	7	32,572	0.02%
2018/06/13	2.1	228.15	6	230.67	232.00	-3.9	32,313	-0.01%
2018/06/12	3	226.37	1	229.00	229.00	2	32,759	0.01%
2018/06/11	0	226.50	0	0.00	226.00	0	32,578	0.00%
2018/06/08	4	226.13	2	228.00	227.00	2	32,607	0.01%
2018/06/07	1	231.00	3	231.00	230.00	-2	32,765	-0.01%
2018/06/06	2	229.26	3	230.00	230.00	-1	32,750	0.00%
2018/06/05	3	227.18	11	228.09	229.00	-8	32,574	-0.02%
2018/06/04	0.1	229.00	7	228.64	229.00	-6.9	32,455	-0.02%
2018/06/01	2	224.25	4	225.50	224.00	-2	32,440	-0.01%
2018/05/31	4	220.76	0	224.50	224.00	4	32,409	0.01%
2018/05/30	11	221.28	6	221.00	221.00	5	31,255	0.02%
2018/05/29	4	224.13	2	224.50	225.00	2	31,011	0.01%
2018/05/28	4	228.00	0	0.00	227.00	4	31,243	0.01%
2018/05/25	2	228.25	0	0.00	228.50	2	31,628	0.01%
2018/05/24	6	228.75	0.5	229.00	229.00	5.5	31,951	0.02%
2018/05/23	4	229.37	1	230.50	228.50	3	32,176	0.01%
2018/05/22	6	229.50	1	231.00	229.00	5	32,384	0.02%
2018/05/21	12.1	229.16	2	229.50	229.00	10.1	33,201	0.03%
2018/05/18	2	224.25	0	0.00	223.50	2	33,520	0.01%
2018/05/17	1	228.00	0	0.00	226.50	1	34,144	0.00%
2018/05/16	0.1	230.50	0	0.00	230.50	0.1	34,198	0.00%
2018/05/15	1	230.01	5	230.80	230.50	-4	35,284	-0.01%
2018/05/14	1	233.00	23	233.61	233.00	-22	36,592	-0.06%
2018/05/11	0	233.00	3	232.50	233.00	-3	36,958	-0.01%
2018/05/10	1	230.50	0	0.00	229.50	1	36,874	0.00%
2018/05/09	2	229.50	2	231.25	229.50	0	36,923	0.00%
2018/05/08	0.1	228.00	6	226.75	228.00	-5.9	37,064	-0.02%
2018/05/07	2	223.50	1	225.00	223.50	1	37,006	0.00%
2018/05/04	0	223.50	2	221.00	223.00	-2	37,110	-0.01%
2018/05/03	5	221.10	3	221.17	220.50	2	37,294	0.01%
2018/05/02	2	223.00	0	0.00	223.00	2	37,478	0.01%
2018/04/30	3	225.69	9	226.39	227.00	-6	37,532	-0.02%
2018/04/27	3	222.50	2	224.00	223.50	1	37,613	0.00%
2018/04/26	5.2	222.71	4	222.13	222.00	1.2	37,760	0.00%
2018/04/25	9	225.17	0	0.00	225.00	9	37,796	0.02%
2018/04/24	7	226.43	0	0.00	227.00	7	37,849	0.02%
2018/04/23	7.1	225.97	3	226.00	226.50	4.1	37,800	0.01%
2018/04/20	51.5	229.57	2	229.00	229.00	49.5	36,980	0.13%
2018/04/19	0.3	244.50	9	243.67	244.50	-8.7	35,299	-0.02%
2018/04/18	6	237.42	2	239.00	238.00	4	35,126	0.01%
2018/04/17	11	238.41	0	0.00	238.00	11	34,926	0.03%
2018/04/16	3	242.68	0	0.00	243.50	3	34,607	0.01%
2018/04/13	4	245.50	1	245.00	244.50	3	34,619	0.01%
2018/04/12	13	245.35	0	0.00	245.00	13	34,627	0.04%
2018/04/11	2.1	246.54	3	247.50	248.00	-0.9	34,661	0.00%
2018/04/10	0	247.00	6	248.58	245.50	-6	34,785	-0.02%
2018/04/09	0	246.00	0	0.00	245.00	0	34,854	0.00%
2018/04/03	4	242.75	0	0.00	244.00	4	34,577	0.01%
2018/04/02	6.1	246.42	0	0.00	246.50	6.1	34,396	0.02%
2018/03/31	1	247.50	0	0.00	247.50	1	34,507	0.00%
2018/03/30	0	247.00	6	249.08	246.00	-6	34,655	-0.02%
2018/03/29	4	243.88	3	244.83	244.00	1	34,601	0.00%
2018/03/28	10	245.30	1	245.50	245.00	9	34,075	0.03%
2018/03/27	6.1	248.95	6	249.00	251.00	0.1	33,899	0.00%
2018/03/26	16	242.81	3	242.83	243.50	13	33,692	0.04%
2018/03/23	12	245.25	6.1	245.19	245.00	5.9	33,514	0.02%
2018/03/22	0	251.50	0	0.00	251.50	0	33,070	0.00%
2018/03/21	6	252.00	0	0.00	252.50	6	32,862	0.02%
2018/03/20	0	253.00	0	0.00	253.00	0	33,090	0.00%
2018/03/19	7	251.21	6	254.00	255.00	1	33,013	0.00%
2018/03/16	3.1	251.58	0	0.00	255.00	3.1	32,954	0.01%
2018/03/15	0	255.00	0	0.00	255.00	0	32,269	0.00%
2018/03/14	2	256.25	0	0.00	257.00	2	32,291	0.01%
2018/03/13	0	257.50	9	258.11	259.00	-9	32,532	-0.03%
2018/03/12	0.1	253.50	4.1	253.50	254.00	-4	32,664	-0.01%
2018/03/09	0	250.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	0.1	249.50	0	0.00	249.50	0.1	32,997	0.00%
2018/03/07	2	247.50	1	247.50	247.00	1	33,036	0.00%
2018/03/06	0.1	249.00	13	247.92	250.00	-12.9	33,170	-0.04%
2018/03/05	0	242.00	0	0.00	241.50	0	34,461	0.00%
2018/03/02	8	239.01	1	239.50	240.00	7	34,446	0.02%
2018/03/01	2	243.25	0	0.00	243.00	2	34,659	0.01%
2018/02/27	0.1	247.00	4	249.25	246.00	-3.9	34,534	-0.01%
2018/02/26	2	246.50	2	247.00	246.50	0	34,040	0.00%
2018/02/23	0	245.00	4	244.63	245.00	-4	33,597	-0.01%
2018/02/22	2	241.00	2	241.75	239.50	0	33,593	0.00%
2018/02/21	2.1	243.03	0	0.00	242.50	2.1	33,281	0.01%
2018/02/12	5	235.90	1	235.50	236.50	4	32,361	0.01%
2018/02/09	8	230.94	1	232.50	232.50	7	32,079	0.02%
2018/02/08	0.1	240.00	0	0.00	238.50	0.1	31,259	0.00%
2018/02/07	16.1	241.50	4	243.38	240.00	12.1	31,221	0.04%
2018/02/06	37	237.96	28	240.05	239.00	9	30,169	0.03%
2018/02/05	7	252.14	1	253.00	253.00	6	28,665	0.02%
2018/02/02	0	0.00	1	258.50	259.50	-1	28,141	0.00%
2018/02/01	2	259.75	3	259.50	259.50	-1	28,051	0.00%
2018/01/31	1	253.00	5	256.00	255.00	-4	27,779	-0.01%
2018/01/30	8	253.56	0	0.00	253.00	8	27,379	0.03%
2018/01/29	6.1	257.93	1	260.50	258.50	5.1	27,115	0.02%
2018/01/26	1	254.00	0	0.00	255.00	1	26,890	0.00%
2018/01/25	2	258.00	1.1	259.43	258.00	1	26,495	0.00%
2018/01/24	3	257.83	4.1	259.60	258.00	-1.1	26,090	0.00%
2018/01/23	2.1	264.51	1.1	263.58	266.00	1	25,771	0.00%
2018/01/22	8	258.82	3.1	259.68	261.50	5	25,676	0.02%
2018/01/19	0	0.00	4	253.50	255.50	-4	25,252	-0.02%
2018/01/18	0.1	247.00	10	246.55	248.50	-9.9	24,628	-0.04%
2018/01/17	0	241.50	6.1	242.57	242.00	-6.1	24,080	-0.03%
2018/01/16	0.1	240.00	0	0.00	240.50	0.1	23,694	0.00%
2018/01/15	1	238.52	0	0.00	240.00	1	23,596	0.00%
2018/01/12	0	237.00	2	237.00	237.00	-2	23,548	-0.01%
2018/01/11	2	233.25	1	233.50	235.00	1	23,580	0.00%
2018/01/10	3	237.00	2	236.50	236.50	1	23,554	0.00%
2018/01/09	0	240.50	0	0.00	242.00	0	23,454	0.00%
2018/01/08	1.1	241.43	1	242.00	242.00	0.1	23,468	0.00%
2018/01/05	1	239.00	9	239.17	240.00	-8	23,517	-0.03%
2018/01/04	1	239.50	11	239.00	239.50	-10	23,848	-0.04%
2018/01/03	1.1	237.44	29	236.93	237.00	-27.9	24,422	-0.11%
2018/01/02	1	232.49	1	232.00	232.50	0	24,194	0.00%