台積電 (2330)-中國信託-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
1055
漲跌
▲20
漲幅
+1.93%
成交量
43,354張
產業
上市半導體類股
9981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－中國信託-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

中國信託-三重券商分點個股進出
中國信託-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
2024/12/03	0.6	1055.91	18.7	1059.88	1055.00	-18.1	38,315	-0.05%
2024/12/02	3.1	1025.77	8.8	1030.62	1035.00	-5.7	37,918	-0.02%
2024/11/29	10.3	999.62	1	1005.05	996.00	9.3	37,709	0.02%
2024/11/28	28	999.89	3.3	1002.47	1005.00	24.7	38,106	0.06%
2024/11/27	23.9	1003.95	3.2	1010.02	1000.00	20.7	38,269	0.05%
2024/11/26	29	1014.60	1.1	1015.28	1010.00	28	38,268	0.07%
2024/11/25	5.5	1041.86	0.3	1042.20	1030.00	5.2	38,127	0.01%
2024/11/22	0.6	1043.20	3.7	1042.19	1040.00	-3	37,719	-0.01%
2024/11/21	7.7	1018.34	0	1020.00	1010.00	7.6	37,759	0.02%
2024/11/20	6.2	1035.49	0.1	1036.04	1025.00	6.1	37,476	0.02%
2024/11/19	0.3	1035.25	0.2	1040.13	1040.00	0.1	37,375	0.00%
2024/11/18	14.7	1021.16	0.2	1025.00	1025.00	14.5	37,370	0.04%
2024/11/15	1.4	1037.96	1.1	1040.05	1035.00	0.3	37,195	0.00%
2024/11/14	6.3	1029.51	1.4	1030.44	1035.00	5	37,350	0.01%
2024/11/13	7.9	1043.12	1	1035.00	1035.00	6.9	36,930	0.02%
2024/11/12	30.2	1055.40	0	0.00	1050.00	30.2	36,842	0.08%
2024/11/11	6.3	1073.10	6.4	1075.38	1085.00	-0.1	36,421	0.00%
2024/11/08	2.9	1082.97	19.9	1086.09	1090.00	-16.9	36,481	-0.05%
2024/11/07	14.1	1065.32	2.8	1068.14	1065.00	11.3	36,690	0.03%
2024/11/06	5.3	1061.34	7.2	1066.41	1060.00	-2	36,593	-0.01%
2024/11/05	3.6	1043.48	2.9	1046.55	1050.00	0.7	36,656	0.00%
2024/11/04	3.9	1036.40	5.3	1039.01	1040.00	-1.4	37,830	0.00%
2024/11/01	11.7	1014.09	11.6	1016.76	1025.00	0.1	39,778	0.00%
2024/10/30	8.7	1043.33	2.4	1047.45	1030.00	6.3	40,135	0.02%
2024/10/29	14	1032.64	8.6	1032.88	1040.00	5.4	40,287	0.01%
2024/10/28	24.2	1057.51	12.6	1057.89	1050.00	11.6	40,195	0.03%
2024/10/25	16.1	1065.00	1.2	1065.06	1065.00	14.9	40,223	0.04%
2024/10/24	0.7	1058.63	13.9	1066.35	1060.00	-13.2	40,536	-0.03%
2024/10/23	4.7	1065.75	3.4	1060.56	1060.00	1.3	41,265	0.00%
2024/10/22	17.6	1065.97	10.1	1069.40	1075.00	7.5	41,527	0.02%
2024/10/21	6.6	1085.29	8.7	1087.59	1085.00	-2.1	42,222	0.00%
2024/10/18	19.4	1094.10	69.4	1093.37	1085.00	-50	43,152	-0.12%
2024/10/17	10.8	1037.39	3.3	1040.15	1035.00	7.6	43,102	0.02%
2024/10/16	20.8	1043.96	8.8	1052.20	1045.00	12	43,099	0.03%
2024/10/15	5.3	1059.22	23.1	1067.99	1070.00	-17.8	42,757	-0.04%
2024/10/14	5.8	1042.02	17.5	1043.22	1045.00	-11.7	42,683	-0.03%
2024/10/11	3.1	1044.65	27.9	1042.71	1045.00	-24.8	43,218	-0.06%
2024/10/09	2	1022.51	30.9	1027.12	1020.00	-28.8	43,195	-0.07%
2024/10/08	3.1	998.67	2	1003.33	1010.00	1.1	43,182	0.00%
2024/10/07	7.1	1001.39	25.5	1003.04	1005.00	-18.4	43,441	-0.04%
2024/10/04	4.3	972.90	7.8	973.60	977.00	-3.5	43,449	-0.01%
2024/10/01	6.5	972.23	4.7	973.09	972.00	1.9	43,099	0.00%
2024/09/30	36	973.10	4	983.69	957.00	32	43,350	0.07%
2024/09/27	6.6	1007.42	8	1013.89	1000.00	-1.5	42,726	0.00%
2024/09/26	14.3	1009.99	19.4	1010.66	1015.00	-5	42,554	-0.01%
2024/09/25	16	1000.14	22.6	999.32	1005.00	-6.6	42,252	-0.02%
2024/09/24	0.1	972.34	28.9	982.10	987.00	-28.7	42,250	-0.07%
2024/09/23	23.2	972.99	5.2	974.33	977.00	18	42,467	0.04%
2024/09/20	5.3	979.20	27.8	976.39	973.00	-22.6	42,975	-0.05%
2024/09/19	6.3	937.47	39.6	950.05	960.00	-33.3	42,929	-0.08%
2024/09/18	21.9	936.17	2.3	943.30	941.00	19.6	43,489	0.05%
2024/09/16	1.3	946.63	3.3	947.00	947.00	-2	44,488	0.00%
2024/09/13	3.2	947.38	4.4	944.71	947.00	-1.2	45,065	0.00%
2024/09/12	1.4	937.78	31	935.31	940.00	-29.5	45,846	-0.06%
2024/09/11	3.2	903.26	5	902.80	901.00	-1.8	45,819	0.00%
2024/09/10	5.7	904.40	3.2	903.83	904.00	2.6	45,957	0.01%
2024/09/09	26.5	895.39	1.3	897.12	899.00	25.2	46,040	0.05%
2024/09/06	2.5	911.90	3.7	912.80	918.00	-1.2	46,372	0.00%
2024/09/05	4.6	908.16	5.6	908.85	902.00	-1	46,766	0.00%
2024/09/04	60.1	895.69	45.4	890.44	889.00	14.7	47,061	0.03%
2024/09/03	2.9	943.91	1.4	942.32	940.00	1.5	46,422	0.00%
2024/09/02	11.4	948.48	3.3	945.23	948.00	8.1	47,144	0.02%
2024/08/30	1.7	947.52	2.3	946.69	944.00	-0.6	47,366	0.00%
2024/08/29	13.5	941.17	3.4	942.95	943.00	10.1	46,772	0.02%
2024/08/28	0.2	949.93	7.3	960.19	964.00	-7.1	46,519	-0.02%
2024/08/27	8.5	942.14	0.5	943.76	942.00	8	47,291	0.02%
2024/08/26	3.6	949.18	4.9	950.23	950.00	-1.3	47,613	0.00%
2024/08/23	7.1	945.21	2.5	945.74	949.00	4.6	47,753	0.01%
2024/08/22	1.7	954.49	1.4	951.53	951.00	0.3	47,715	0.00%
2024/08/21	11.6	958.99	2.6	961.64	958.00	9	47,755	0.02%
2024/08/20	5.1	971.89	4.4	971.78	973.00	0.7	47,827	0.00%
2024/08/19	0.6	967.58	9.8	970.30	973.00	-9.3	48,047	-0.02%
2024/08/16	2.7	963.21	17.4	963.36	969.00	-14.6	48,302	-0.03%
2024/08/15	8.9	943.47	5.1	947.02	943.00	3.8	47,896	0.01%
2024/08/14	6.7	952.88	5.4	949.85	948.00	1.3	48,052	0.00%
2024/08/13	8.3	938.75	6.6	939.74	941.00	1.7	47,876	0.00%
2024/08/12	12.7	943.15	10.9	941.77	940.00	1.8	48,179	0.00%
2024/08/09	11.4	928.82	33.8	929.92	934.00	-22.4	48,197	-0.05%
2024/08/08	13.2	896.15	6.3	896.53	896.00	6.9	47,853	0.01%
2024/08/07	28.4	902.04	10.9	908.44	920.00	17.5	47,797	0.04%
2024/08/06	13.9	867.28	38.2	868.80	880.00	-24.2	47,229	-0.05%
2024/08/05	86.1	833.40	75.2	827.93	815.00	10.9	45,881	0.02%
2024/08/02	67.8	915.99	36.5	911.94	903.00	31.3	43,850	0.07%
2024/08/01	12.7	960.78	11.2	958.98	960.00	1.5	43,151	0.00%
2024/07/31	13.9	934.64	17	930.90	934.00	-3.2	42,905	-0.01%
2024/07/30	13.3	931.43	2.3	930.29	940.00	11	42,739	0.03%
2024/07/29	6.3	943.53	26.7	942.20	944.00	-20.5	42,718	-0.05%
2024/07/26	81.2	924.63	157.9	926.85	924.00	-76.7	42,689	-0.18%	大賣/
2024/07/23	11.8	964.71	6.1	968.54	979.00	5.8	41,768	0.01%
2024/07/22	27.2	947.87	176.5	946.74	939.00	-149.3	41,526	-0.36%	大賣/鉅額交易
2024/07/19	56.5	983.57	44.8	978.14	970.00	11.6	40,620	0.03%
2024/07/18	35.1	995.35	4.2	994.98	1005.00	30.9	39,739	0.08%
2024/07/17	22.7	1029.69	1.2	1039.56	1030.00	21.5	38,880	0.06%
2024/07/16	3.6	1057.16	3.8	1048.22	1055.00	-0.2	38,755	0.00%
2024/07/15	8.3	1043.09	2.6	1039.60	1040.00	5.7	40,401	0.01%
2024/07/12	37	1032.96	6.4	1037.47	1040.00	30.6	40,488	0.08%
2024/07/11	13.7	1067.03	7	1072.12	1080.00	6.8	39,914	0.02%
2024/07/10	6.8	1023.47	4.4	1040.32	1045.00	2.3	40,045	0.01%
2024/07/09	12.9	1038.22	1.6	1033.71	1040.00	11.3	39,924	0.03%
2024/07/08	6.5	1038.20	13.1	1035.67	1035.00	-6.6	39,676	-0.02%
2024/07/05	6.7	1002.06	4.2	1003.01	1005.00	2.5	39,427	0.01%
2024/07/04	5.8	1001.53	23.8	1000.92	1005.00	-18	39,553	-0.05%
2024/07/03	2.2	976.04	12	975.94	979.00	-9.8	39,802	-0.02%
2024/07/02	3.6	963.05	4.6	965.41	960.00	-1	39,938	0.00%
2024/07/01	3.5	969.50	9.8	970.78	968.00	-6.3	40,029	-0.02%
2024/06/28	3.7	963.71	10.8	967.92	966.00	-7	40,330	-0.02%
2024/06/27	18.7	952.07	5.6	957.63	960.00	13.1	40,028	0.03%
2024/06/26	5.1	956.44	2.7	957.90	960.00	2.4	39,672	0.01%
2024/06/25	15.2	930.88	6.1	936.02	945.00	9.1	39,377	0.02%
2024/06/24	38	949.04	14.4	944.13	940.00	23.6	38,734	0.06%
2024/06/21	25.3	968.44	2.1	969.75	970.00	23.2	38,312	0.06%
2024/06/20	24.7	974.66	1.5	977.34	981.00	23.2	37,171	0.06%
2024/06/19	19.5	972.97	10	970.52	981.00	9.5	36,878	0.03%
2024/06/18	7.3	944.43	22.5	943.63	943.00	-15.2	36,442	-0.04%
2024/06/17	3.4	919.97	4.3	921.12	921.00	-0.9	36,499	0.00%
2024/06/14	7.7	913.86	3.2	907.16	922.00	4.5	36,563	0.01%
2024/06/13	13.6	922.85	15.3	920.28	919.00	-1.7	36,649	0.00%
2024/06/12	9.1	910.10	24.5	899.04	909.00	-15.4	36,940	-0.04%
2024/06/11	6.1	888.92	2.9	891.38	883.00	3.2	36,839	0.01%
2024/06/07	20.1	882.20	7.9	882.63	879.00	12.2	36,647	0.03%
2024/06/06	6.4	894.17	46	890.54	894.00	-39.6	36,931	-0.11%
2024/06/05	4.7	840.82	1.3	853.40	854.00	3.3	36,962	0.01%
2024/06/04	3.4	843.70	1.2	844.42	839.00	2.2	37,879	0.01%
2024/06/03	6.2	846.83	13	844.62	846.00	-6.8	38,604	-0.02%
2024/05/31	25.2	832.76	0.1	839.00	821.00	25.1	38,859	0.06%
2024/05/30	19.6	843.21	1.4	847.74	838.00	18.3	38,642	0.05%
2024/05/29	11.1	859.12	0	861.00	857.00	11.1	39,487	0.03%
2024/05/28	4	867.24	0.2	870.27	865.00	3.8	39,320	0.01%
2024/05/27	6.6	873.73	0	871.33	869.00	6.6	39,804	0.02%
2024/05/24	15.9	864.97	6	867.20	867.00	9.9	39,909	0.02%
2024/05/23	21.8	873.68	3.6	875.11	875.00	18.2	39,820	0.05%
2024/05/22	7.1	849.08	27.4	857.24	864.00	-20.3	39,973	-0.05%
2024/05/21	1.4	838.52	2.2	837.86	841.00	-0.8	39,914	0.00%
2024/05/20	11.1	829.10	0.2	830.79	835.00	10.9	40,095	0.03%
2024/05/17	7.9	836.35	2.1	841.40	835.00	5.8	40,117	0.01%
2024/05/16	10.2	846.87	14.1	853.63	841.00	-3.9	40,253	-0.01%
2024/05/15	6.2	839.36	19.7	839.85	839.00	-13.5	40,258	-0.03%
2024/05/14	7.3	815.51	7.5	821.81	825.00	-0.2	41,481	0.00%
2024/05/13	5.2	820.69	18.8	821.00	819.00	-13.5	41,736	-0.03%
2024/05/10	2.3	799.38	13.6	802.82	802.00	-11.3	41,595	-0.03%
2024/05/09	6.3	798.23	3.6	799.96	796.00	2.7	41,926	0.01%
2024/05/08	6.1	795.89	5.1	795.21	802.00	1	42,249	0.00%
2024/05/07	0.9	794.49	2.9	797.22	800.00	-2	42,488	0.00%
2024/05/06	3.1	791.93	15.3	790.76	786.00	-12.2	42,386	-0.03%
2024/05/03	4.1	783.56	11.5	781.59	780.00	-7.3	42,528	-0.02%
2024/05/02	30.4	779.17	4.1	774.83	772.00	26.3	42,896	0.06%
2024/04/30	9.4	796.66	27.6	800.73	790.00	-18.2	42,664	-0.04%
2024/04/29	3.5	791.09	19.7	792.90	795.00	-16.3	42,697	-0.04%
2024/04/26	8.8	786.99	18	786.15	782.00	-9.2	43,335	-0.02%
2024/04/25	18.4	767.06	4.3	765.62	766.00	14.1	45,474	0.03%
2024/04/24	7.8	779.86	16.5	777.21	783.00	-8.7	45,451	-0.02%
2024/04/23	12.1	756.82	11.1	755.19	754.00	1	45,504	0.00%
2024/04/22	27.4	749.17	11.9	745.74	742.00	15.5	45,451	0.03%
2024/04/19	72.4	759.74	28.3	751.73	750.00	44.2	45,029	0.10%
2024/04/18	7.2	797.05	11.4	804.29	804.00	-4.2	43,123	-0.01%
2024/04/17	14.2	801.34	15.4	802.83	804.00	-1.2	42,797	0.00%
2024/04/16	29.5	792.05	36.4	797.11	788.00	-6.9	42,440	-0.02%
2024/04/15	24.1	807.55	3.3	808.17	806.00	20.8	41,990	0.05%
2024/04/12	3.8	822.74	6.2	822.02	818.00	-2.4	41,638	-0.01%
2024/04/11	5.8	814.93	5.2	817.43	820.00	0.6	41,415	0.00%
2024/04/10	16	815.00	3.3	815.07	815.00	12.7	41,251	0.03%
2024/04/09	1.3	801.03	16.4	810.91	819.00	-15	41,412	-0.04%
2024/04/08	2.3	784.80	7.6	788.13	783.00	-5.3	40,900	-0.01%
2024/04/03	8.4	781.19	1.2	782.14	780.00	7.2	40,670	0.02%
2024/04/02	2.1	786.47	12.2	787.12	790.00	-10.1	40,580	-0.02%
2024/04/01	9.2	771.44	0	778.00	770.00	9.2	40,503	0.02%
2024/03/29	0.2	776.20	4.1	775.78	779.00	-3.9	40,421	-0.01%
2024/03/28	6.1	772.07	2.1	770.24	769.00	4	40,274	0.01%
2024/03/27	7.3	780.30	2.2	781.89	779.00	5	40,132	0.01%
2024/03/26	3.7	784.21	7	788.02	782.00	-3.4	40,235	-0.01%
2024/03/25	1.5	782.33	1	783.00	780.00	0.5	40,186	0.00%
2024/03/22	11.9	780.74	4.9	778.72	785.00	7	40,326	0.02%
2024/03/21	7.5	778.97	18.7	780.51	784.00	-11.1	40,250	-0.03%
2024/03/20	4.9	757.90	0.6	761.72	758.00	4.4	40,390	0.01%
2024/03/19	5.3	758.47	2.2	762.72	762.00	3.1	40,358	0.01%
2024/03/18	10.8	761.20	2.2	761.41	764.00	8.6	40,239	0.02%
2024/03/15	17.6	767.14	13.1	769.01	753.00	4.4	40,003	0.01%
2024/03/14	1.2	776.76	6.8	779.61	784.00	-5.5	39,238	-0.01%
2024/03/13	2.4	779.75	1.4	781.41	779.00	1.1	39,097	0.00%
2024/03/12	5.3	764.38	5.4	763.24	770.00	-0.1	38,832	0.00%
2024/03/11	19.7	766.83	4.7	769.35	766.00	15	38,223	0.04%
2024/03/08	18.5	788.96	17.9	789.50	784.00	0.6	37,515	0.00%
2024/03/07	12.9	758.54	17.6	761.83	760.00	-4.7	36,513	-0.01%
2024/03/06	5.5	723.06	8.7	731.53	735.00	-3.2	35,786	-0.01%
2024/03/05	7.8	731.47	10.2	733.99	730.00	-2.4	35,845	-0.01%
2024/03/04	7.5	718.48	55.9	718.35	725.00	-48.3	35,187	-0.14%
2024/03/01	4.3	691.43	0.3	691.91	689.00	3.9	34,147	0.01%
2024/02/29	3.6	690.80	1	691.92	690.00	2.6	34,066	0.01%
2024/02/27	3.1	695.42	0.5	693.69	698.00	2.6	33,328	0.01%
2024/02/26	3.1	695.79	6.1	698.46	698.00	-3	33,020	-0.01%
2024/02/23	5.4	700.02	9.1	699.83	697.00	-3.8	32,906	-0.01%
2024/02/22	4.6	689.33	10.8	692.06	692.00	-6.2	32,731	-0.02%
2024/02/21	5.3	679.95	1.2	681.13	681.00	4.1	32,546	0.01%
2024/02/20	2.3	679.13	19.8	685.57	687.00	-17.4	32,404	-0.05%
2024/02/19	4.3	676.01	3.8	680.23	678.00	0.5	32,373	0.00%
2024/02/16	17.8	687.26	7.4	690.15	683.00	10.5	32,637	0.03%
2024/02/15	13.4	699.45	54.4	698.28	697.00	-41.1	32,260	-0.13%
2024/02/05	3.9	644.06	19	644.17	646.00	-15.2	31,111	-0.05%
2024/02/02	0.5	630.66	2.1	632.47	635.00	-1.6	30,594	-0.01%
2024/02/01	6.7	621.87	5.4	623.87	628.00	1.3	30,374	0.00%
2024/01/31	26.3	629.91	4.4	631.73	628.00	22	29,881	0.07%
2024/01/30	3.4	642.33	5.8	646.07	642.00	-2.4	29,440	-0.01%
2024/01/29	0.9	644.98	2.3	646.36	648.00	-1.4	29,324	0.00%
2024/01/26	0	0.00	7.9	643.96	644.00	-7.9	29,119	-0.03%
2024/01/25	0.6	637.92	40.1	637.57	642.00	-39.4	28,924	-0.14%
2024/01/24	0	0.00	10.3	628.06	627.00	-10.3	28,285	-0.04%
2024/01/23	0	625.14	6.1	626.81	628.00	-6.1	28,269	-0.02%
2024/01/22	12.3	629.30	17.1	627.91	626.00	-4.8	27,943	-0.02%
2024/01/19	10.1	617.91	130.9	621.62	626.00	-120.8	27,121	-0.45%	大賣/鉅額交易
2024/01/18	1	588.00	6.1	587.06	588.00	-5.1	24,908	-0.02%
2024/01/17	1.1	580.16	1.1	583.80	581.00	0	24,732	0.00%
2024/01/16	7	580.85	1.6	584.00	580.00	5.4	24,272	0.02%
2024/01/15	1.1	588.58	7.5	588.74	586.00	-6.4	24,197	-0.03%
2024/01/12	0	584.00	1.4	582.99	584.00	-1.4	24,611	-0.01%
2024/01/11	0	584.00	4.6	587.05	586.00	-4.5	24,717	-0.02%
2024/01/10	0.1	581.33	15.1	585.06	584.00	-15	24,757	-0.06%
2024/01/09	2	587.00	11.2	586.49	586.00	-9.2	24,846	-0.04%
2024/01/08	1.4	581.11	2.6	582.95	583.00	-1.2	24,802	0.00%
2024/01/05	2.9	576.48	0	0.00	576.00	2.9	25,025	0.01%
2024/01/04	6.2	578.19	0.6	579.05	580.00	5.5	25,291	0.02%
2024/01/03	11	579.19	20.4	579.04	578.00	-9.5	25,813	-0.04%
2024/01/02	1.2	589.26	5.2	590.99	593.00	-4	25,450	-0.02%
2023/12/29	0.1	591.50	8.8	592.59	593.00	-8.7	25,432	-0.03%
2023/12/28	0.6	590.72	10.4	591.70	593.00	-9.7	25,597	-0.04%
2023/12/27	2	589.02	21.9	589.43	592.00	-19.9	25,414	-0.08%
2023/12/26	0	584.00	11.2	585.05	586.00	-11.2	25,282	-0.04%
2023/12/25	0.3	581.74	2.3	583.00	581.00	-2	25,343	-0.01%
2023/12/22	2	580.50	1.4	580.73	582.00	0.6	25,464	0.00%
2023/12/21	12	576.47	0	0.00	577.00	12	25,591	0.05%
2023/12/20	0.2	584.05	0.4	583.80	585.00	-0.1	25,461	0.00%
2023/12/19	1.5	582.72	6.6	586.82	585.00	-5.1	25,310	-0.02%
2023/12/18	0.7	579.96	2.1	584.86	585.00	-1.3	25,370	-0.01%
2023/12/15	4.1	583.00	9.9	584.57	585.00	-5.8	25,345	-0.02%
2023/12/14	0.7	579.00	16.1	580.63	582.00	-15.5	24,755	-0.06%
2023/12/13	1.3	577.89	4.4	577.60	577.00	-3.1	24,710	-0.01%
2023/12/12	0.3	577.83	5.3	579.14	578.00	-5.1	25,035	-0.02%
2023/12/11	0.3	571.79	0.1	573.55	574.00	0.2	24,831	0.00%
2023/12/08	0.1	574.09	7.1	575.71	570.00	-7	24,645	-0.03%
2023/12/07	3.1	568.14	0.1	567.00	566.00	3.1	24,353	0.01%
2023/12/06	0.3	570.75	1.3	572.00	570.00	-1	24,250	0.00%
2023/12/05	3.4	568.44	0.2	569.57	570.00	3.2	24,146	0.01%
2023/12/04	1.7	572.79	0	574.72	574.00	1.7	24,120	0.01%
2023/12/01	1.3	576.14	2.5	577.92	579.00	-1.2	23,907	-0.01%
2023/11/30	4.2	573.69	6	574.17	577.00	-1.8	23,643	-0.01%
2023/11/29	1.4	572.10	1.5	574.46	574.00	-0.1	23,015	0.00%
2023/11/28	2.2	571.24	0.2	575.00	575.00	2	22,828	0.01%
2023/11/27	4.1	570.29	1	570.50	568.00	3.1	23,063	0.01%
2023/11/24	7.4	574.66	0	576.00	575.00	7.4	23,006	0.03%
2023/11/23	3.3	575.07	8.5	575.87	578.00	-5.2	23,014	-0.02%
2023/11/22	13.1	575.48	0.9	577.04	577.00	12.2	22,923	0.05%
2023/11/21	1.2	583.83	9.9	583.95	585.00	-8.8	22,959	-0.04%
2023/11/20	9.7	576.74	1	575.53	577.00	8.7	22,748	0.04%
2023/11/17	1	582.91	5.7	581.35	580.00	-4.7	22,725	-0.02%
2023/11/16	0.1	580.16	5.7	580.14	583.00	-5.6	22,602	-0.02%
2023/11/15	11.7	579.53	10	579.89	581.00	1.7	22,408	0.01%
2023/11/14	1	574.92	19	574.52	572.00	-17.9	21,864	-0.08%
2023/11/13	1.6	572.34	35.4	573.04	571.00	-33.8	21,885	-0.15%
2023/11/10	0.1	555.58	4.3	555.59	557.00	-4.3	21,625	-0.02%
2023/11/09	0.1	552.60	0.3	554.38	557.00	-0.2	21,644	0.00%
2023/11/08	0.2	553.00	3.6	555.81	556.00	-3.3	21,773	-0.02%
2023/11/07	0	552.91	4.4	553.46	555.00	-4.4	21,811	-0.02%
2023/11/06	0.3	552.01	9.8	555.00	550.00	-9.5	21,863	-0.04%
2023/11/03	0	547.33	7.2	547.68	549.00	-7.2	21,616	-0.03%
2023/11/02	2.6	541.06	13	542.69	547.00	-10.3	21,676	-0.05%
2023/11/01	4.2	530.03	0.1	530.00	528.00	4.1	21,426	0.02%
2023/10/31	3.9	529.68	0	0.00	529.00	3.9	21,637	0.02%
2023/10/30	4.4	529.89	1.5	532.29	532.00	2.9	21,635	0.01%
2023/10/27	0.2	533.94	1	534.00	533.00	-0.8	21,549	0.00%
2023/10/26	8.5	531.99	4.2	532.52	531.00	4.4	21,691	0.02%
2023/10/25	0.2	547.66	0	0.00	544.00	0.2	21,530	0.00%
2023/10/24	0.4	543.19	1	544.98	544.00	-0.6	21,458	0.00%
2023/10/23	7.4	545.46	1.1	544.45	544.00	6.3	21,430	0.03%
2023/10/20	1.1	550.03	11.6	552.86	556.00	-10.4	21,377	-0.05%
2023/10/19	0.7	544.73	0.7	543.08	546.00	0.1	21,032	0.00%
2023/10/18	35.3	542.73	1.6	545.00	540.00	33.7	21,428	0.16%
2023/10/17	5	549.01	5.5	551.09	551.00	-0.5	21,240	0.00%
2023/10/16	17.6	543.71	0.2	544.00	545.00	17.4	21,309	0.08%
2023/10/13	1.4	551.64	27.3	552.02	553.00	-25.9	21,326	-0.12%
2023/10/12	0.4	547.22	10.8	548.88	550.00	-10.4	21,037	-0.05%
2023/10/11	1.2	541.90	40.7	542.43	544.00	-39.4	20,854	-0.19%
2023/10/06	2.1	530.96	2.1	531.53	532.00	0	20,500	0.00%
2023/10/05	3	528.27	2.3	526.58	528.00	0.8	20,505	0.00%
2023/10/04	13.4	520.45	1.1	522.00	520.00	12.3	20,386	0.06%
2023/10/03	0.1	530.04	0.1	531.00	529.00	0	20,221	0.00%
2023/10/02	0.1	532.21	6.3	530.00	533.00	-6.1	20,293	-0.03%
2023/09/28	1.7	522.26	1.2	523.88	523.00	0.5	20,345	0.00%
2023/09/27	3.7	520.38	1.1	522.00	522.00	2.6	20,265	0.01%
2023/09/26	19.4	519.99	1	520.00	519.00	18.4	20,271	0.09%
2023/09/25	2.3	526.00	0.5	526.80	525.00	1.8	20,079	0.01%
2023/09/22	11.4	523.11	1	522.00	522.00	10.4	20,171	0.05%
2023/09/21	18.1	527.88	1	529.00	527.00	17.1	19,970	0.09%
2023/09/20	13.8	535.80	1.1	536.22	535.00	12.6	19,742	0.06%
2023/09/19	10.4	538.88	2	538.01	538.00	8.4	19,690	0.04%
2023/09/18	19.9	542.50	1.1	548.93	540.00	18.8	19,827	0.09%
2023/09/15	1.1	547.22	1.5	555.24	558.00	-0.5	19,578	0.00%
2023/09/14	0	545.67	11.1	547.11	550.00	-11.1	19,139	-0.06%
2023/09/13	1.6	544.59	1.2	545.91	541.00	0.3	19,092	0.00%
2023/09/12	1.1	536.13	1.1	543.01	544.00	0	19,458	0.00%
2023/09/11	5.5	537.12	2	537.00	536.00	3.5	19,647	0.02%
2023/09/08	7.1	537.52	0	0.00	539.00	7.1	19,796	0.04%
2023/09/07	13	543.95	0	546.11	542.00	12.9	20,476	0.06%
2023/09/06	1.5	550.93	0	0.00	550.00	1.5	20,571	0.01%
2023/09/05	2.1	551.08	0.5	555.00	552.00	1.5	20,653	0.01%
2023/09/04	0	550.00	3.2	554.35	557.00	-3.2	20,834	-0.02%
2023/09/01	0	549.08	0.5	550.00	548.00	-0.5	21,135	0.00%
2023/08/31	3.9	549.97	0	0.00	549.00	3.9	21,244	0.02%
2023/08/30	0.4	557.22	2	558.94	555.00	-1.7	20,850	-0.01%
2023/08/29	1	549.99	2.1	551.50	552.00	-1.1	21,101	-0.01%
2023/08/28	0.9	550.12	0	552.00	549.00	0.8	21,334	0.00%
2023/08/25	11.9	548.08	0.3	549.75	546.00	11.6	22,536	0.05%
2023/08/24	5.2	561.54	7.4	561.68	564.00	-2.2	22,803	-0.01%
2023/08/23	1.3	549.82	6	550.12	552.00	-4.7	23,325	-0.02%
2023/08/22	0.3	541.74	3	543.33	541.00	-2.7	24,576	-0.01%
2023/08/21	5.7	536.56	0	0.00	537.00	5.7	25,396	0.02%
2023/08/18	1.4	542.48	0	0.00	539.00	1.4	25,437	0.01%
2023/08/17	0.4	540.80	0.1	545.61	544.00	0.3	25,471	0.00%
2023/08/16	2.6	538.69	5.1	541.41	542.00	-2.5	25,376	-0.01%
2023/08/15	1.4	541.61	0	0.00	542.00	1.4	25,440	0.01%
2023/08/14	11.6	539.15	2.5	538.96	541.00	9.1	25,923	0.04%
2023/08/11	10.2	548.73	0	0.00	546.00	10.2	26,265	0.04%
2023/08/10	0.9	552.37	0	553.00	551.00	0.8	26,324	0.00%
2023/08/09	0.3	554.34	1	554.00	554.00	-0.7	26,248	0.00%
2023/08/08	6.3	552.65	0.2	553.00	552.00	6.1	26,315	0.02%
2023/08/07	0.1	559.29	3.4	559.45	558.00	-3.3	26,222	-0.01%
2023/08/04	9.7	555.09	1.2	553.43	554.00	8.5	26,296	0.03%
2023/08/02	6.6	560.58	0.2	563.99	561.00	6.4	26,129	0.02%
2023/08/01	1.1	566.97	4.4	566.76	567.00	-3.2	25,890	-0.01%
2023/07/31	9.5	563.00	2.5	566.17	565.00	7	25,744	0.03%
2023/07/28	2.2	568.69	0.1	570.80	567.00	2.2	25,560	0.01%
2023/07/27	1.1	569.00	3.5	569.47	569.00	-2.3	25,440	-0.01%
2023/07/26	5.5	565.83	1.1	568.99	566.00	4.5	25,492	0.02%
2023/07/25	1.4	565.36	38.1	565.80	569.00	-36.7	25,684	-0.14%
2023/07/24	2	559.21	0	0.00	558.00	2	25,850	0.01%
2023/07/21	36	560.60	6.4	561.80	560.00	29.6	25,950	0.11%
2023/07/20	2.2	578.78	0	0.00	579.00	2.2	25,786	0.01%
2023/07/19	1.2	583.90	5.4	582.55	581.00	-4.2	25,816	-0.02%
2023/07/18	3	582.99	1.8	583.72	581.00	1.2	25,858	0.00%
2023/07/17	0.1	588.03	1.1	587.97	591.00	-1	25,796	0.00%
2023/07/14	0	588.62	20.2	590.43	591.00	-20.2	25,918	-0.08%
2023/07/13	1.1	587.06	18.5	588.24	585.00	-17.4	25,786	-0.07%
2023/07/12	1.1	573.12	1.2	575.19	578.00	-0.1	25,606	0.00%
2023/07/11	0.1	571.54	16.2	572.88	577.00	-16.1	25,648	-0.06%
2023/07/10	3.5	569.03	1.1	567.96	565.00	2.4	25,775	0.01%
2023/07/07	8.1	567.61	0.5	570.76	565.00	7.6	25,865	0.03%
2023/07/06	11.3	567.69	0	573.00	565.00	11.3	25,930	0.04%
2023/07/05	2.2	582.84	1.2	579.36	582.00	1	25,578	0.00%
2023/07/04	0.1	583.36	6.6	582.46	585.00	-6.4	25,472	-0.03%
2023/07/03	1.2	577.89	6.1	578.99	579.00	-4.9	25,609	-0.02%
2023/06/30	3.2	568.79	0.5	572.08	576.00	2.7	25,755	0.01%
2023/06/29	0.1	577.00	3.3	578.51	573.00	-3.2	25,697	-0.01%
2023/06/28	3.6	572.52	1	573.10	574.00	2.5	25,703	0.01%
2023/06/27	3.1	571.04	4.2	573.01	572.00	-1.1	25,687	0.00%
2023/06/26	4.3	575.30	3.4	575.74	574.00	0.9	25,597	0.00%
2023/06/21	1.3	579.17	0.4	579.35	581.00	0.9	25,510	0.00%
2023/06/20	6.4	582.85	2	582.00	583.00	4.4	25,594	0.02%
2023/06/19	2.2	583.00	1.5	583.07	583.00	0.7	26,029	0.00%
2023/06/16	2.5	585.02	2.2	586.82	589.00	0.3	26,095	0.00%
2023/06/15	3.2	589.28	1.1	590.94	591.00	2.1	25,657	0.01%
2023/06/14	3.7	588.11	3.3	589.60	590.00	0.4	25,753	0.00%
2023/06/13	3.8	590.73	33.3	591.18	593.00	-29.5	25,726	-0.11%
2023/06/12	9.1	573.87	19.8	573.26	574.00	-10.7	25,178	-0.04%
2023/06/09	1	565.92	19.7	564.53	565.00	-18.6	25,079	-0.07%
2023/06/08	4.6	558.66	3.6	559.43	559.00	1	25,120	0.00%
2023/06/07	0.2	564.15	10	566.27	568.00	-9.8	25,136	-0.04%
2023/06/06	0.1	557.04	2.3	559.80	560.00	-2.3	25,036	-0.01%
2023/06/05	1.1	556.04	0	0.00	555.00	1.1	25,107	0.00%
2023/06/02	1.2	558.63	10.8	560.16	562.00	-9.5	25,241	-0.04%
2023/06/01	7.3	551.01	3.6	551.02	551.00	3.7	25,103	0.01%
2023/05/31	3.2	556.38	7.7	557.25	558.00	-4.5	25,083	-0.02%
2023/05/30	1	564.01	9.6	565.67	566.00	-8.6	24,007	-0.04%
2023/05/29	9.7	566.83	9.1	569.56	568.00	0.6	23,997	0.00%
2023/05/26	20.9	564.94	87.5	565.11	566.00	-66.6	23,782	-0.28%
2023/05/25	0.1	539.00	50	540.98	543.00	-49.9	22,609	-0.22%
2023/05/24	1.1	525.96	5.1	526.56	525.00	-4.1	21,955	-0.02%
2023/05/23	1.1	526.98	1.3	529.29	530.00	-0.2	21,862	0.00%
2023/05/22	1.1	529.83	5.6	530.69	531.00	-4.4	21,870	-0.02%
2023/05/19	1.1	530.12	21.5	531.69	532.00	-20.4	22,050	-0.09%
2023/05/18	8.1	530.82	18.1	529.92	530.00	-9.9	22,015	-0.05%
2023/05/17	0	509.00	26.3	514.62	519.00	-26.3	22,326	-0.12%
2023/05/16	1	504.97	4.7	505.09	505.00	-3.7	22,000	-0.02%
2023/05/15	1.5	496.49	0.1	497.50	495.50	1.4	22,027	0.01%
2023/05/12	4.7	501.11	7	502.43	496.00	-2.4	22,278	-0.01%
2023/05/11	4.7	501.11	7	502.43	499.00	-2.4	22,285	-0.01%
2023/05/10	3.4	502.25	6	502.34	503.00	-2.6	22,646	-0.01%
2023/05/09	1.3	507.09	12	507.17	510.00	-10.7	22,723	-0.05%
2023/05/08	0.2	504.19	2.4	504.83	504.00	-2.2	22,966	-0.01%
2023/05/05	0.4	499.94	1.9	499.93	500.00	-1.5	23,305	-0.01%
2023/05/04	2	496.52	20	498.00	498.00	-18	23,897	-0.08%
2023/05/03	3.8	496.96	0	498.00	496.00	3.8	24,239	0.02%
2023/05/02	2.5	499.71	1.1	499.57	501.00	1.4	25,256	0.01%
2023/04/28	24.4	499.57	8.4	499.54	502.00	16	27,073	0.06%
2023/04/27	14.1	493.26	0.4	494.80	493.50	13.7	27,121	0.05%
2023/04/26	6.6	492.54	2.3	492.91	491.50	4.2	27,201	0.02%
2023/04/25	5.9	500.11	0.3	501.09	498.00	5.6	27,974	0.02%
2023/04/24	4	506.31	2	507.00	507.00	2	27,708	0.01%
2023/04/21	0.1	514.86	1.1	517.76	511.00	-1	27,776	0.00%
2023/04/20	1.1	512.21	2.3	513.47	513.00	-1.2	27,903	0.00%
2023/04/19	12.6	511.06	0.1	513.31	510.00	12.6	28,393	0.04%
2023/04/18	3.4	516.14	0.1	517.00	515.00	3.3	28,390	0.01%
2023/04/17	2.2	515.53	0.7	516.23	520.00	1.6	28,529	0.01%
2023/04/14	2.1	518.38	7.9	516.57	516.00	-5.9	28,605	-0.02%
2023/04/13	10.9	512.21	0.1	516.00	510.00	10.8	28,552	0.04%
2023/04/12	7.9	518.27	2.2	518.54	520.00	5.7	28,488	0.02%
2023/04/11	2.2	523.63	3.1	524.36	524.00	-1	28,475	0.00%
2023/04/10	1.2	530.85	3.8	531.93	529.00	-2.5	28,640	-0.01%
2023/04/07	0	531.00	0.7	530.90	531.00	-0.6	28,687	0.00%
2023/04/06	0.2	528.45	0.1	527.75	530.00	0.1	28,691	0.00%
2023/03/31	1	534.98	1.2	535.03	533.00	-0.2	28,682	0.00%
2023/03/30	0	534.00	2	534.55	535.00	-1.9	28,524	-0.01%
2023/03/29	1	527.01	1.1	530.00	530.00	0	28,807	0.00%
2023/03/28	22.6	525.09	0	0.00	525.00	22.6	29,037	0.08%
2023/03/27	0.3	533.20	1.5	533.32	531.00	-1.3	29,101	0.00%
2023/03/24	1	536.05	11.8	537.49	539.00	-10.7	29,626	-0.04%
2023/03/23	7.5	537.19	24.2	535.03	538.00	-16.7	29,664	-0.06%
2023/03/22	0.5	529.05	19.7	530.40	533.00	-19.1	29,729	-0.06%
2023/03/21	1	515.96	1.7	513.76	517.00	-0.7	29,578	0.00%
2023/03/20	0.2	512.95	0.5	512.02	512.00	-0.4	29,623	0.00%
2023/03/17	2	515.00	5.2	515.19	518.00	-3.1	29,857	-0.01%
2023/03/16	6.9	507.09	20.1	507.01	505.00	-13.2	29,759	-0.04%
2023/03/15	1.1	513.10	1.2	515.81	511.00	0	30,002	0.00%
2023/03/14	8.2	511.52	0.5	512.00	510.00	7.7	30,291	0.03%
2023/03/13	0.8	511.86	1.3	515.51	516.00	-0.5	30,423	0.00%
2023/03/10	27.6	512.88	2.6	513.10	513.00	24.9	30,537	0.08%
2023/03/09	0.1	523.20	4.6	524.98	522.00	-4.5	30,832	-0.01%
2023/03/08	1.6	519.24	2.1	520.51	521.00	-0.4	31,424	0.00%
2023/03/07	5.6	521.49	1.3	521.74	524.00	4.3	31,652	0.01%
2023/03/06	0.2	520.67	5.5	521.09	521.00	-5.4	31,886	-0.02%
2023/03/03	10.4	518.78	1.4	518.03	516.00	9.1	32,186	0.03%
2023/03/02	3.2	518.68	5.2	518.62	519.00	-2	32,254	-0.01%
2023/03/01	7.3	510.76	7.6	513.40	522.00	-0.3	32,536	0.00%
2023/02/24	6.2	517.42	2.2	516.55	511.00	3.9	32,498	0.01%
2023/02/23	7.4	516.05	36.2	515.24	518.00	-28.9	32,298	-0.09%
2023/02/22	25.8	506.87	13.4	507.95	507.00	12.4	32,473	0.04%
2023/02/21	3.1	514.71	0.1	515.29	516.00	3	32,815	0.01%
2023/02/20	3.6	516.19	13.1	516.79	517.00	-9.5	34,018	-0.03%
2023/02/17	4.3	517.72	4.8	518.72	518.00	-0.5	35,571	0.00%
2023/02/16	1.3	529.19	0.5	527.81	528.00	0.8	36,136	0.00%
2023/02/15	36	525.91	10.5	524.18	525.00	25.5	36,969	0.07%
2023/02/14	2.1	543.96	7.3	544.80	545.00	-5.2	36,474	-0.01%
2023/02/13	1.8	539.31	2.2	540.84	541.00	-0.4	36,980	0.00%
2023/02/10	2.2	543.79	8.7	543.01	545.00	-6.4	37,131	-0.02%
2023/02/09	2.3	538.43	5.5	538.48	540.00	-3.2	37,247	-0.01%
2023/02/08	0.4	537.34	15.3	538.34	540.00	-14.9	37,407	-0.04%
2023/02/07	2.5	523.39	2.6	524.78	523.00	-0.1	37,484	0.00%
2023/02/06	5.2	527.36	6.4	530.13	526.00	-1.2	37,468	0.00%
2023/02/03	6.2	539.79	21.8	540.08	542.00	-15.6	37,646	-0.04%
2023/02/02	4.5	538.86	20.6	539.58	540.00	-16.1	37,759	-0.04%
2023/02/01	8.7	528.40	4.1	527.69	530.00	4.5	37,711	0.01%
2023/01/31	10	525.94	14.9	526.94	522.00	-4.9	37,910	-0.01%
2023/01/30	8.6	539.27	94	538.67	543.00	-85.4	37,683	-0.23%
2023/01/17	1.1	501.87	14.6	502.31	503.00	-13.6	36,883	-0.04%
2023/01/16	1.2	504.69	25.6	504.47	505.00	-24.4	37,198	-0.07%
2023/01/13	7.4	501.47	43.4	501.35	500.00	-36	37,224	-0.10%
2023/01/12	4.1	487.46	4.4	485.47	486.50	-0.2	36,813	0.00%
2023/01/11	3.2	484.78	9.4	483.89	484.50	-6.2	37,236	-0.02%
2023/01/10	0.2	484.03	18.5	484.53	486.00	-18.3	37,553	-0.05%
2023/01/09	2.2	473.65	33.3	473.86	481.00	-31.1	37,698	-0.08%
2023/01/06	4.2	456.90	3.1	458.34	458.50	1.1	37,829	0.00%
2023/01/05	2.1	457.70	6.3	457.53	458.50	-4.2	38,114	-0.01%
2023/01/04	1.1	452.32	0.3	452.83	449.50	0.8	38,613	0.00%
2023/01/03	2.9	444.99	7.7	450.93	453.00	-4.9	39,888	-0.01%
2022/12/30	9.3	454.34	4	450.38	448.50	5.3	40,170	0.01%
2022/12/29	2.2	444.43	2	444.74	446.00	0.2	40,314	0.00%
2022/12/28	15.5	449.02	4.6	448.34	451.00	10.9	40,705	0.03%
2022/12/27	1.1	460.85	0.1	461.37	457.00	1	40,835	0.00%
2022/12/26	0.3	455.44	0	0.00	456.50	0.3	41,264	0.00%
2022/12/23	11.6	456.23	2	457.00	455.00	9.6	41,920	0.02%
2022/12/22	2.1	466.53	8.1	467.41	468.00	-6	42,189	-0.01%
2022/12/21	17.1	460.55	9.2	458.74	459.00	7.9	42,527	0.02%
2022/12/20	15.3	459.50	5.2	461.33	457.50	10.1	42,340	0.02%
2022/12/19	6.1	466.91	10	466.46	466.50	-4	42,359	-0.01%
2022/12/16	15	468.92	8.2	470.07	471.00	6.8	42,503	0.02%
2022/12/15	2.3	476.39	4.5	480.03	480.50	-2.2	42,205	-0.01%
2022/12/14	7.1	477.52	4.1	479.61	480.50	3	42,204	0.01%
2022/12/13	12.8	473.72	0.1	474.00	471.50	12.7	42,024	0.03%
2022/12/12	7.3	475.28	2.1	475.51	475.00	5.2	41,755	0.01%
2022/12/09	6.2	478.93	4.4	478.31	481.50	1.9	42,057	0.00%
2022/12/08	16.2	471.82	15.4	470.95	471.50	0.8	42,010	0.00%
2022/12/07	15.5	478.09	7.7	481.57	475.00	7.8	41,933	0.02%
2022/12/06	8	483.05	4	486.74	478.00	4	41,599	0.01%
2022/12/05	20.7	493.84	11.3	489.15	489.00	9.3	41,283	0.02%
2022/12/02	5.3	494.12	6.2	493.08	492.50	-0.9	41,276	0.00%
2022/12/01	3.4	505.73	13.2	504.85	498.50	-9.8	41,382	-0.02%
2022/11/30	0.1	486.98	2.1	488.20	490.00	-2	40,964	0.00%
2022/11/29	6.1	480.06	5.3	478.71	487.00	0.8	40,277	0.00%
2022/11/28	12.9	485.32	2.1	486.10	480.50	10.8	40,140	0.03%
2022/11/25	5.7	496.18	21	496.79	498.00	-15.3	40,144	-0.04%
2022/11/24	1.2	493.53	20.3	494.25	496.00	-19.1	40,134	-0.05%
2022/11/23	13.2	492.29	4.3	492.96	492.00	9	40,081	0.02%
2022/11/22	4.1	479.18	20.5	488.66	491.00	-16.4	39,966	-0.04%
2022/11/21	6.3	485.09	5.2	485.37	482.00	1.1	39,560	0.00%
2022/11/18	11.2	491.11	9.3	491.67	487.00	2	39,221	0.00%
2022/11/17	15	479.35	18.7	480.43	485.00	-3.6	38,864	-0.01%
2022/11/16	56.6	486.93	41.4	485.97	487.00	15.2	38,432	0.04%
2022/11/15	42.6	476.63	80.2	475.81	480.00	-37.6	37,352	-0.10%
2022/11/14	9.2	444.52	11.7	446.60	445.00	-2.5	35,699	-0.01%
2022/11/11	28.4	440.16	44.5	439.22	441.50	-16.1	34,964	-0.05%
2022/11/10	21.3	409.38	19.2	408.33	407.50	2.1	34,084	0.01%
2022/11/09	14.4	406.46	31.5	411.34	417.00	-17.1	33,896	-0.05%
2022/11/08	13.2	397.20	21.2	398.61	399.00	-8	33,380	-0.02%
2022/11/07	11.2	389.44	19.2	391.15	390.00	-8	33,175	-0.02%
2022/11/04	9.9	382.27	1.1	381.78	382.00	8.7	32,981	0.03%
2022/11/03	21.3	384.98	2	384.75	384.00	19.3	32,855	0.06%
2022/11/02	1.4	392.27	5	392.97	395.00	-3.5	32,546	-0.01%
2022/11/01	7.2	391.61	1.1	390.00	391.50	6.1	32,493	0.02%
2022/10/31	12.5	387.53	13.2	386.58	390.00	-0.7	32,349	0.00%
2022/10/28	14.3	379.15	4.1	378.29	379.50	10.2	32,143	0.03%
2022/10/27	5.1	385.65	3	385.83	385.50	2.1	31,934	0.01%
2022/10/26	3.5	374.77	9.8	375.39	376.00	-6.3	31,837	-0.02%
2022/10/25	20.6	376.93	31.8	375.48	371.00	-11.2	31,259	-0.04%
2022/10/24	24.5	390.22	17.1	388.25	387.00	7.4	30,471	0.02%
2022/10/21	13.7	392.80	6.2	393.62	389.50	7.5	30,258	0.02%
2022/10/20	22.2	389.40	9.2	392.31	397.50	13	29,946	0.04%
2022/10/19	25.1	398.13	0.2	398.75	395.50	24.9	29,365	0.08%
2022/10/18	4.3	403.06	9.4	405.90	407.00	-5.1	28,847	-0.02%
2022/10/17	21.3	397.80	11	400.64	397.00	10.3	28,600	0.04%
2022/10/14	3.5	413.14	18	413.27	412.00	-14.5	28,282	-0.05%
2022/10/13	14.7	398.43	15.6	399.63	395.00	-0.9	27,964	0.00%
2022/10/12	34	398.38	7.2	397.84	397.50	26.8	27,663	0.10%
2022/10/11	60.6	406.87	4.2	407.49	401.50	56.4	27,423	0.21%
2022/10/07	3.3	440.63	6.5	441.59	438.00	-3.2	26,691	-0.01%
2022/10/06	4.1	449.36	5	449.78	451.00	-0.8	26,693	0.00%
2022/10/05	15.9	445.83	18.4	446.30	445.00	-2.5	26,921	-0.01%
2022/10/04	3	429.57	13.4	428.86	429.00	-10.4	26,530	-0.04%
2022/10/03	7	418.59	19.4	419.19	417.00	-12.4	26,223	-0.05%
2022/09/30	25.6	424.70	41.7	425.97	422.00	-16.1	26,254	-0.06%
2022/09/29	15.2	436.19	4.2	436.57	435.00	10.9	26,253	0.04%
2022/09/28	10.7	442.55	7.4	441.06	438.00	3.2	26,244	0.01%
2022/09/27	5.6	448.94	1.1	449.08	448.00	4.5	26,506	0.02%
2022/09/26	10.9	445.31	4.3	445.65	446.50	6.6	26,962	0.02%
2022/09/23	15.6	458.00	0.1	460.00	455.00	15.6	27,451	0.06%
2022/09/22	16.8	461.87	4.3	463.18	464.50	12.5	27,727	0.05%
2022/09/21	2.4	471.14	0	0.00	471.00	2.4	27,741	0.01%
2022/09/20	0.2	472.06	2.2	474.27	476.50	-2	27,593	-0.01%
2022/09/19	4.9	470.24	1.1	467.53	467.00	3.8	27,894	0.01%
2022/09/16	12.6	470.18	1.2	470.17	472.00	11.3	28,073	0.04%
2022/09/15	7	477.16	2	477.50	476.50	5	28,147	0.02%
2022/09/14	6.1	480.61	1.2	481.80	480.00	4.9	28,278	0.02%
2022/09/13	4.3	493.68	9.3	493.78	493.00	-5	28,455	-0.02%
2022/09/12	3.1	488.41	5.5	488.53	486.50	-2.4	28,749	-0.01%
2022/09/08	4	473.24	1	472.50	475.00	3	29,113	0.01%
2022/09/07	15.3	474.78	4.1	475.12	472.50	11.2	29,096	0.04%
2022/09/06	2.2	488.99	1.1	489.45	489.00	1.1	29,112	0.00%
2022/09/05	5.2	486.25	1.2	486.90	486.00	4	29,439	0.01%
2022/09/02	13.8	486.72	1.1	486.95	485.00	12.7	29,720	0.04%
2022/09/01	36.9	492.59	11	491.14	490.50	25.9	29,578	0.09%
2022/08/31	2.4	492.89	1.1	504.88	505.00	1.3	29,198	0.00%
2022/08/30	5.4	497.33	2.4	498.15	496.00	3	28,856	0.01%
2022/08/29	16.6	497.48	8.1	499.79	498.50	8.4	28,778	0.03%
2022/08/26	0.2	512.68	4	513.99	512.00	-3.8	28,629	-0.01%
2022/08/25	1.2	508.79	1.2	508.81	508.00	0	28,769	0.00%
2022/08/24	4.6	504.10	1.2	504.75	503.00	3.4	29,098	0.01%
2022/08/23	4	503.63	1.2	504.19	504.00	2.8	30,061	0.01%
2022/08/22	1.6	511.92	1.3	511.34	510.00	0.3	30,315	0.00%
2022/08/19	0.5	520.23	1.2	520.00	519.00	-0.7	30,432	0.00%
2022/08/18	3.1	520.34	1.5	520.05	520.00	1.6	30,670	0.01%
2022/08/17	3.2	523.37	3.5	524.52	527.00	-0.3	30,742	0.00%
2022/08/16	1.6	523.35	3	524.03	525.00	-1.5	30,586	0.00%
2022/08/15	0.3	521.12	6.7	523.36	523.00	-6.4	30,524	-0.02%
2022/08/12	1.2	515.92	2.1	515.52	517.00	-0.9	30,547	0.00%
2022/08/11	0.4	511.76	7.1	512.84	514.00	-6.7	30,704	-0.02%
2022/08/10	7.9	500.61	5.3	501.62	500.00	2.6	30,818	0.01%
2022/08/09	5.6	506.01	2	511.00	510.00	3.6	30,879	0.01%
2022/08/08	3.2	511.71	1.4	512.92	512.00	1.7	30,879	0.01%
2022/08/05	0.3	512.68	24.5	512.84	516.00	-24.3	31,041	-0.08%
2022/08/04	3.7	498.47	11.1	499.46	500.00	-7.4	31,033	-0.02%
2022/08/03	9.2	495.99	15.2	496.46	501.00	-6	31,051	-0.02%
2022/08/02	30.9	491.29	6.2	491.84	492.00	24.7	31,285	0.08%
2022/08/01	4.9	504.94	1.5	500.52	504.00	3.4	31,013	0.01%
2022/07/29	1.6	508.65	5.4	508.46	509.00	-3.8	31,151	-0.01%
2022/07/28	8.1	504.74	9.9	506.08	501.00	-1.8	31,006	-0.01%
2022/07/27	1	492.04	8.3	493.68	502.00	-7.3	30,718	-0.02%
2022/07/26	4.3	495.68	2.1	495.90	495.00	2.2	30,869	0.01%
2022/07/25	2.3	499.32	5.2	500.76	499.50	-2.9	31,179	-0.01%
2022/07/22	4.3	503.22	10.9	502.63	503.00	-6.6	31,681	-0.02%
2022/07/21	4.3	495.93	7.1	498.14	501.00	-2.9	32,190	-0.01%
2022/07/20	3.5	497.14	4.6	499.40	495.00	-1.1	32,415	0.00%
2022/07/19	1.7	488.25	0.3	490.69	491.00	1.4	32,545	0.00%
2022/07/18	4.6	496.84	4.1	490.61	495.50	0.5	32,701	0.00%
2022/07/15	11.5	485.63	25.5	488.91	492.50	-14	32,356	-0.04%
2022/07/14	6	471.77	3.5	474.08	475.00	2.5	31,952	0.01%
2022/07/13	11.1	469.65	16.4	470.01	470.50	-5.3	31,697	-0.02%
2022/07/12	6.8	453.07	8.5	452.76	449.50	-1.7	31,226	-0.01%
2022/07/11	1.3	464.99	3.2	468.07	462.00	-1.9	31,311	-0.01%
2022/07/08	13	465.76	12.4	465.74	467.00	0.6	31,263	0.00%
2022/07/07	8.5	454.12	21.8	448.44	457.50	-13.3	31,229	-0.04%
2022/07/06	9.8	440.99	6.8	438.14	435.50	3.1	30,937	0.01%
2022/07/05	10.5	442.16	1.3	443.83	446.00	9.2	30,873	0.03%
2022/07/04	11.7	445.30	5	444.51	440.00	6.7	30,506	0.02%
2022/07/01	44.5	459.90	62.1	455.95	453.50	-17.7	30,347	-0.06%
2022/06/30	21.9	480.04	6.9	480.76	476.00	15.1	29,946	0.05%
2022/06/29	1.5	492.17	2.1	497.65	491.00	-0.7	29,671	0.00%
2022/06/28	0.6	498.71	3.1	497.98	497.50	-2.5	29,540	-0.01%
2022/06/27	0.6	500.67	13.5	502.88	498.50	-12.9	29,972	-0.04%
2022/06/24	5.1	488.49	0.2	490.44	486.50	4.9	29,589	0.02%
2022/06/23	22.9	489.77	15.9	487.93	485.50	7	29,563	0.02%
2022/06/22	16.5	497.00	2.3	497.59	494.50	14.2	29,273	0.05%
2022/06/21	8.7	499.73	7.5	502.16	505.00	1.2	29,091	0.00%
2022/06/20	33.6	498.11	31	497.92	498.00	2.6	28,969	0.01%
2022/06/17	30.6	501.77	14.8	500.72	501.00	15.7	28,737	0.05%
2022/06/16	7.1	512.25	18	513.88	508.00	-10.9	28,369	-0.04%
2022/06/15	16.6	510.60	1.4	511.56	509.00	15.1	28,692	0.05%
2022/06/14	30	510.51	2	508.50	513.00	28	29,113	0.10%
2022/06/13	27.8	516.79	7.3	517.89	516.00	20.4	29,231	0.07%
2022/06/10	26	530.48	0	532.00	530.00	25.9	29,915	0.09%
2022/06/09	7.6	539.19	0.1	541.00	541.00	7.5	30,121	0.03%
2022/06/08	1.1	539.32	1.6	540.14	544.00	-0.5	30,495	0.00%
2022/06/07	22.4	533.38	1.2	536.65	535.00	21.2	30,939	0.07%
2022/06/06	1.2	540.29	0.3	540.20	540.00	0.9	31,482	0.00%
2022/06/02	2.4	542.07	3.3	542.69	540.00	-1	32,503	0.00%
2022/06/01	8.3	551.60	1.4	550.50	549.00	6.9	33,586	0.02%
2022/05/31	0.2	542.93	7.6	550.85	560.00	-7.4	34,031	-0.02%
2022/05/30	4.1	539.01	22.7	539.91	547.00	-18.5	33,392	-0.06%
2022/05/27	3.3	525.68	10.4	527.86	530.00	-7.1	33,493	-0.02%
2022/05/26	12.2	518.99	1	516.99	514.00	11.2	34,140	0.03%
2022/05/25	7.1	525.39	2.1	525.00	524.00	5	35,151	0.01%
2022/05/24	10.4	525.04	1	526.00	520.00	9.4	36,006	0.03%
2022/05/23	4.3	529.84	6.2	532.14	528.00	-1.9	36,242	-0.01%
2022/05/20	7.2	529.55	7.9	529.22	530.00	-0.7	36,525	0.00%
2022/05/19	6.9	523.95	1.1	525.04	522.00	5.9	36,544	0.02%
2022/05/18	1.9	536.22	4.3	537.02	538.00	-2.4	36,409	-0.01%
2022/05/17	4.3	527.86	4.1	529.69	530.00	0.3	36,201	0.00%
2022/05/16	2.4	521.55	5.9	521.29	520.00	-3.5	36,213	-0.01%
2022/05/13	7.8	509.22	17.7	510.78	511.00	-9.9	36,226	-0.03%
2022/05/12	12.1	512.30	5.2	507.41	505.00	6.8	36,205	0.02%
2022/05/11	5.6	521.50	5.1	519.24	521.00	0.6	36,111	0.00%
2022/05/10	10.8	509.36	15.4	509.10	518.00	-4.6	36,236	-0.01%
2022/05/09	11.5	521.52	2.1	521.53	520.00	9.4	36,043	0.03%
2022/05/06	11.4	528.73	1.1	529.12	528.00	10.4	36,311	0.03%
2022/05/05	10.1	541.65	6.3	542.16	542.00	3.9	36,719	0.01%
2022/05/04	5	533.55	2.1	534.97	534.00	2.9	36,878	0.01%
2022/05/03	12.7	532.26	14	537.79	531.00	-1.3	37,474	0.00%
2022/04/29	23.4	539.38	15.3	538.96	538.00	8.1	37,822	0.02%
2022/04/28	11.2	528.40	21.4	524.76	531.00	-10.2	38,037	-0.03%
2022/04/27	51.4	529.25	11.1	527.67	526.00	40.3	38,056	0.11%
2022/04/26	15	546.61	21.1	545.63	546.00	-6.1	37,799	-0.02%
2022/04/25	52.7	548.90	11	547.92	547.00	41.7	37,929	0.11%
2022/04/22	11.8	558.23	0.3	559.00	558.00	11.5	38,201	0.03%
2022/04/21	5.9	565.94	2.3	570.84	565.00	3.6	39,298	0.01%
2022/04/20	2.1	565.32	1.5	568.05	570.00	0.6	39,626	0.00%
2022/04/19	0.9	565.98	3.2	566.96	565.00	-2.3	39,813	-0.01%
2022/04/18	2.3	561.27	1.7	562.62	561.00	0.7	40,089	0.00%
2022/04/15	23.5	562.88	2	562.50	562.00	21.5	40,464	0.05%
2022/04/14	9.7	575.07	17.2	577.10	573.00	-7.5	40,632	-0.02%
2022/04/13	12.9	565.37	21.8	570.95	573.00	-8.9	41,201	-0.02%
2022/04/12	22.6	558.18	7.6	560.79	557.00	15	41,763	0.04%
2022/04/11	37.6	560.65	5.7	563.32	558.00	31.9	42,575	0.07%
2022/04/08	25.6	567.78	2	566.00	567.00	23.6	43,114	0.05%
2022/04/07	26.2	569.21	2	570.00	566.00	24.2	42,975	0.06%
2022/04/06	8.4	578.58	2.2	578.09	578.00	6.2	42,670	0.01%
2022/04/01	23.3	585.59	1.2	588.83	589.00	22.1	42,608	0.05%
2022/03/31	14.2	595.88	17.6	600.36	597.00	-3.5	42,383	-0.01%
2022/03/30	1.5	598.68	24.8	598.85	600.00	-23.3	42,190	-0.06%
2022/03/29	3.9	586.46	2	587.50	589.00	1.8	41,780	0.00%
2022/03/28	22.4	582.71	2	582.92	584.00	20.4	41,696	0.05%
2022/03/25	0.4	594.82	13.8	596.24	598.00	-13.3	41,541	-0.03%
2022/03/24	1.3	587.53	1.7	589.74	591.00	-0.4	41,462	0.00%
2022/03/23	6.5	588.62	9.3	589.52	590.00	-2.8	41,530	-0.01%
2022/03/22	6.4	580.96	0	583.00	583.00	6.4	41,462	0.02%
2022/03/21	24.9	587.69	8	586.42	586.00	17	41,489	0.04%
2022/03/18	3.3	578.84	1.3	580.46	581.00	1.9	41,509	0.00%
2022/03/17	6.9	578.98	17	579.07	582.00	-10.1	41,034	-0.02%
2022/03/16	22.1	558.49	42.1	556.75	558.00	-20	40,193	-0.05%
2022/03/15	69.1	559.27	0	0.00	558.00	69.1	39,654	0.17%
2022/03/14	24	574.06	0.2	575.93	572.00	23.8	38,771	0.06%
2022/03/11	17.1	576.94	1.4	576.67	575.00	15.7	38,519	0.04%
2022/03/10	15.7	585.87	10.6	587.25	587.00	5	38,267	0.01%
2022/03/09	31.9	569.88	1.1	572.00	568.00	30.8	37,892	0.08%
2022/03/08	40.6	565.10	6.2	564.44	563.00	34.4	37,776	0.09%
2022/03/07	69.6	578.07	8.5	577.46	576.00	61.2	36,818	0.17%
2022/03/04	48.6	595.45	2	594.04	595.00	46.6	36,413	0.13%
2022/03/03	22	604.04	1	602.08	602.00	20.9	35,872	0.06%
2022/03/02	12.1	601.99	1.4	603.26	601.00	10.7	35,752	0.03%
2022/03/01	23	602.82	3	608.64	604.00	20	35,275	0.06%
2022/02/25	38.5	605.31	7	604.29	604.00	31.5	34,503	0.09%
2022/02/24	42	612.75	2.6	609.31	604.00	39.4	33,345	0.12%
2022/02/23	7.5	624.73	0	0.00	625.00	7.5	32,459	0.02%
2022/02/22	14.9	626.67	1.3	627.27	627.00	13.6	32,519	0.04%
2022/02/21	18.8	633.60	0	635.00	632.00	18.8	32,286	0.06%
2022/02/18	11.2	637.75	0.1	640.00	637.00	11.1	32,218	0.03%
2022/02/17	2.2	644.87	5.7	644.65	645.00	-3.5	32,220	-0.01%
2022/02/16	1.2	643.07	4.2	644.00	646.00	-2.9	32,177	-0.01%
2022/02/15	12	635.65	2	635.00	633.00	10	32,021	0.03%
2022/02/14	16.4	637.03	0.1	638.44	637.00	16.3	31,963	0.05%
2022/02/11	12.5	644.48	10.4	649.88	650.00	2.1	31,766	0.01%
2022/02/10	1.3	639.59	5.2	645.35	649.00	-3.9	31,980	-0.01%
2022/02/09	8.9	632.42	6.5	633.69	633.00	2.4	31,733	0.01%
2022/02/08	12.5	633.16	0.2	635.56	628.00	12.3	31,787	0.04%
2022/02/07	11.3	637.43	3	631.03	635.00	8.3	31,425	0.03%
2022/01/26	4.7	638.74	3.3	638.91	636.00	1.4	30,649	0.00%
2022/01/25	21	641.15	0	642.00	641.00	21	30,403	0.07%
2022/01/24	9.9	645.56	9.3	650.17	653.00	0.6	29,800	0.00%
2022/01/21	16.4	640.89	7.2	643.04	641.00	9.2	29,444	0.03%
2022/01/20	11.2	650.74	2.8	654.01	651.00	8.4	28,894	0.03%
2022/01/19	0.7	655.02	16.5	653.47	654.00	-15.8	28,369	-0.06%
2022/01/18	14.7	669.76	7.6	668.17	662.00	7.1	28,030	0.03%
2022/01/17	21.6	683.31	11.3	683.86	683.00	10.3	27,585	0.04%
2022/01/14	4.7	670.73	33.6	669.78	672.00	-28.9	26,825	-0.11%
2022/01/13	1.2	657.87	6.7	658.88	661.00	-5.5	25,511	-0.02%
2022/01/12	1.3	653.30	13.7	657.31	660.00	-12.4	25,150	-0.05%
2022/01/11	3.5	641.67	7.9	646.34	651.00	-4.4	24,793	-0.02%
2022/01/10	12.4	639.76	11.4	638.44	643.00	1	24,559	0.00%
2022/01/07	13.3	637.50	8.4	636.09	634.00	4.8	24,807	0.02%
2022/01/06	7.6	639.15	13.9	641.48	644.00	-6.3	24,402	-0.03%
2022/01/05	12.9	657.54	32.1	653.69	650.00	-19.2	23,830	-0.08%
2022/01/04	22	651.51	81	652.10	656.00	-59	23,113	-0.26%
2022/01/03	10.2	628.88	69	628.51	631.00	-58.8	22,096	-0.27%
2021/12/30	0.5	616.93	0.8	616.43	615.00	-0.3	21,411	0.00%
2021/12/29	0.2	615.66	2.6	617.11	616.00	-2.4	21,625	-0.01%
2021/12/28	0.3	612.61	24.8	613.77	615.00	-24.5	21,780	-0.11%
2021/12/27	0.1	607.04	4.5	608.67	606.00	-4.3	21,565	-0.02%
2021/12/24	0	604.87	0.1	604.00	604.00	-0.1	21,905	0.00%
2021/12/23	0.2	604.00	7.8	605.24	606.00	-7.6	22,229	-0.03%
2021/12/22	0	599.12	0.2	599.75	600.00	-0.1	22,772	0.00%
2021/12/21	5.7	598.04	0.2	598.38	597.00	5.6	22,887	0.02%
2021/12/20	33.2	598.95	0.1	603.00	598.00	33.2	22,928	0.14%
2021/12/17	0.1	601.92	0.5	602.20	607.00	-0.4	22,850	0.00%
2021/12/16	2.2	602.46	5.1	604.96	605.00	-2.9	22,810	-0.01%
2021/12/15	3.1	597.05	0.2	600.33	600.00	2.9	23,123	0.01%
2021/12/14	3.6	597.88	0.3	598.63	599.00	3.3	23,438	0.01%
2021/12/13	0	605.53	1.1	606.09	601.00	-1.1	23,437	0.00%
2021/12/10	0.1	604.96	0	0.00	605.00	0.1	23,532	0.00%
2021/12/09	0.1	604.00	1.2	607.39	608.00	-1.2	23,598	0.00%
2021/12/08	1.1	602.38	1.3	609.23	602.00	-0.2	23,667	0.00%
2021/12/07	15.5	598.07	1.1	600.00	607.00	14.4	23,591	0.06%
2021/12/06	6.5	601.34	2.1	602.98	600.00	4.4	23,593	0.02%
2021/12/03	5.1	608.40	3.8	608.75	608.00	1.3	23,830	0.01%
2021/12/02	1.2	612.25	13.7	612.00	615.00	-12.5	23,887	-0.05%
2021/12/01	6.2	597.55	0.2	600.00	600.00	5.9	24,062	0.02%
2021/11/30	2.5	593.48	0	596.00	596.00	2.5	24,563	0.01%
2021/11/29	4.7	592.84	3.6	594.08	593.00	1.1	23,931	0.00%
2021/11/26	6.7	595.12	0	598.00	596.00	6.7	24,042	0.03%
2021/11/25	2.4	602.66	11.6	604.12	603.00	-9.2	24,477	-0.04%
2021/11/24	6.1	604.52	3.2	603.84	603.00	2.9	24,888	0.01%
2021/11/23	1	612.00	3.2	612.27	612.00	-2.2	24,999	-0.01%
2021/11/22	2.3	615.03	1.4	615.71	615.00	0.9	25,405	0.00%
2021/11/19	4	619.99	10.3	618.51	618.00	-6.3	25,525	-0.02%
2021/11/18	0	609.00	1.4	610.73	613.00	-1.4	25,347	-0.01%
2021/11/17	1.3	610.59	4.3	610.27	610.00	-3	25,574	-0.01%
2021/11/16	0	608.00	9.4	610.41	610.00	-9.4	26,005	-0.04%
2021/11/15	0	608.00	5.5	609.04	608.00	-5.5	26,303	-0.02%
2021/11/12	2.2	603.61	4.2	608.19	604.00	-1.9	26,772	-0.01%
2021/11/11	0.2	603.49	0.4	603.89	606.00	-0.2	27,033	0.00%
2021/11/10	2	610.00	6.5	609.81	612.00	-4.5	27,047	-0.02%
2021/11/09	0.5	611.27	17.7	612.87	611.00	-17.2	27,155	-0.06%
2021/11/08	1.2	599.97	3.5	600.56	602.00	-2.4	26,754	-0.01%
2021/11/05	0.1	595.14	27.6	598.76	600.00	-27.5	26,758	-0.10%
2021/11/04	3.5	587.34	8	591.13	587.00	-4.5	26,490	-0.02%
2021/11/03	0	593.00	1.8	593.75	592.00	-1.8	26,481	-0.01%
2021/11/02	0.1	592.00	1.3	591.92	592.00	-1.2	26,538	0.00%
2021/11/01	1.4	590.12	1.2	590.17	590.00	0.2	26,537	0.00%
2021/10/29	5.2	590.98	1.1	590.15	590.00	4.1	26,607	0.02%
2021/10/28	3.2	594.08	0.1	594.37	595.00	3.1	26,557	0.01%
2021/10/27	0.3	596.65	1.8	596.49	599.00	-1.4	26,672	-0.01%
2021/10/26	0.2	595.04	3.8	597.25	599.00	-3.5	26,739	-0.01%
2021/10/25	2.2	593.45	0.4	593.57	593.00	1.9	26,792	0.01%
2021/10/22	0	596.44	3.7	599.78	600.00	-3.6	27,115	-0.01%
2021/10/21	1	596.02	0.4	599.73	596.00	0.6	27,178	0.00%
2021/10/20	1.1	598.11	3.1	601.52	598.00	-2	27,268	-0.01%
2021/10/19	1.1	597.10	3.7	599.24	600.00	-2.6	27,250	-0.01%
2021/10/18	5.3	595.54	5.3	599.95	590.00	0	27,394	0.00%
2021/10/15	6.4	593.76	77.6	595.81	600.00	-71.2	27,505	-0.26%
2021/10/14	1.4	574.35	1.1	578.84	573.00	0.4	26,875	0.00%
2021/10/13	6.3	571.69	0.1	572.69	571.00	6.2	27,320	0.02%
2021/10/12	8.8	567.36	0.1	570.00	575.00	8.7	27,970	0.03%
2021/10/08	1.7	575.13	1.2	575.48	575.00	0.6	27,894	0.00%
2021/10/07	3.2	577.01	8.7	579.41	580.00	-5.6	28,229	-0.02%
2021/10/06	20.9	569.72	5.1	570.17	571.00	15.9	28,639	0.06%
2021/10/05	17.9	565.17	2.2	569.17	572.00	15.7	28,619	0.05%
2021/10/04	2	570.95	1	570.08	572.00	1	28,539	0.00%
2021/10/01	19.4	572.51	38.2	573.48	574.00	-18.8	28,542	-0.07%
2021/09/30	4.7	580.12	0.7	581.72	580.00	4	28,214	0.01%
2021/09/29	21.5	579.36	2.1	580.14	580.00	19.4	27,922	0.07%
2021/09/28	3.6	593.91	40	593.20	594.00	-36.4	27,582	-0.13%
2021/09/27	5.1	598.75	8	597.49	602.00	-2.9	27,608	-0.01%
2021/09/24	1.7	593.17	22.1	593.33	598.00	-20.4	27,588	-0.07%
2021/09/23	10.8	589.28	3	589.67	588.00	7.8	27,724	0.03%
2021/09/22	21.4	586.30	10.5	586.93	586.00	10.9	27,840	0.04%
2021/09/17	11.3	601.02	7.1	607.23	600.00	4.1	27,413	0.02%
2021/09/16	14.5	600.61	2.6	601.04	600.00	12	27,048	0.04%
2021/09/15	4.6	608.89	2.3	610.93	607.00	2.3	26,949	0.01%
2021/09/14	2	616.00	0	616.00	613.00	2	27,131	0.01%
2021/09/13	41.4	618.36	30.6	615.04	615.00	10.8	27,354	0.04%
2021/09/10	0.3	618.19	5.3	619.52	622.00	-5	27,838	-0.02%
2021/09/09	4.6	614.60	4	614.09	619.00	0.6	28,111	0.00%
2021/09/08	1.6	618.84	188.4	616.56	619.00	-186.9	28,180	-0.66%	大賣/鉅額交易
2021/09/07	21.5	624.32	15.3	625.47	623.00	6.2	27,980	0.02%
2021/09/06	11.6	630.38	30.6	629.70	631.00	-18.9	27,971	-0.07%
2021/09/03	19.4	617.43	40.8	617.18	620.00	-21.5	27,449	-0.08%
2021/09/02	16.1	611.93	11.6	613.53	607.00	4.5	27,066	0.02%
2021/09/01	0.8	609.74	18.1	611.85	613.00	-17.4	26,999	-0.06%
2021/08/31	27.3	604.03	22.6	607.29	614.00	4.7	26,721	0.02%
2021/08/30	20.3	600.00	16.9	601.18	605.00	3.4	26,128	0.01%
2021/08/27	43.1	598.53	11.2	597.47	599.00	31.9	25,782	0.12%
2021/08/26	138.4	594.98	32.3	594.99	594.00	106.1	25,682	0.41%	大買/鉅額交易
2021/08/25	2.7	576.35	8.6	580.37	585.00	-5.9	25,316	-0.02%
2021/08/24	2.5	572.24	2	573.50	572.00	0.5	25,155	0.00%
2021/08/23	1.6	568.21	7.1	564.35	566.00	-5.6	25,251	-0.02%
2021/08/20	18.8	557.36	31	559.29	552.00	-12.2	25,175	-0.05%
2021/08/19	35.6	563.28	51.1	567.18	559.00	-15.4	25,451	-0.06%
2021/08/18	16.5	570.45	5.8	571.24	574.00	10.7	25,116	0.04%
2021/08/17	1.9	579.60	0.2	581.00	580.00	1.7	24,938	0.01%
2021/08/16	1.4	580.40	1.2	583.68	584.00	0.2	24,674	0.00%
2021/08/13	11.1	579.49	0	581.00	581.00	11.1	24,808	0.04%
2021/08/12	3.3	584.80	1.1	585.05	586.00	2.3	24,928	0.01%
2021/08/11	0.3	586.21	2.3	587.87	590.00	-2	25,152	-0.01%
2021/08/10	1.1	590.03	0.4	590.00	591.00	0.7	25,546	0.00%
2021/08/09	0	586.00	3	588.00	595.00	-3	26,196	-0.01%
2021/08/06	2.1	591.49	1.4	590.79	591.00	0.7	26,530	0.00%
2021/08/05	0.1	594.24	11.8	596.27	596.00	-11.7	27,414	-0.04%
2021/08/04	2.7	594.52	6.7	596.05	596.00	-3.9	29,354	-0.01%
2021/08/03	0	590.29	19.8	592.36	594.00	-19.8	30,002	-0.07%
2021/08/02	0	581.60	5.7	583.54	590.00	-5.7	29,962	-0.02%
2021/07/30	1.4	580.38	1.5	580.33	580.00	-0.1	30,038	0.00%
2021/07/29	3.5	578.56	0.1	581.00	583.00	3.4	30,233	0.01%
2021/07/28	7.4	574.65	6	576.84	579.00	1.4	30,333	0.00%
2021/07/27	5.2	580.06	0	0.00	580.00	5.2	30,401	0.02%
2021/07/26	4.9	581.93	0.7	584.57	580.00	4.2	30,799	0.01%
2021/07/23	21.5	586.97	0	588.00	585.00	21.4	30,969	0.07%
2021/07/22	0.1	589.79	19.5	591.74	591.00	-19.3	31,114	-0.06%
2021/07/21	5.9	582.35	5.4	582.85	585.00	0.6	31,118	0.00%
2021/07/20	27.1	580.37	1.2	583.81	581.00	25.9	31,202	0.08%
2021/07/19	26.4	580.88	7.1	580.03	582.00	19.3	31,407	0.06%
2021/07/16	43.5	591.35	8.1	591.01	589.00	35.4	31,294	0.11%
2021/07/15	14.6	610.21	16.6	612.11	614.00	-2	30,968	-0.01%
2021/07/14	8.7	612.92	14.1	612.18	613.00	-5.5	31,179	-0.02%
2021/07/13	9.4	605.77	29.2	603.78	607.00	-19.8	30,943	-0.06%
2021/07/12	1.2	594.65	16.6	594.32	593.00	-15.4	30,876	-0.05%
2021/07/09	13.4	581.82	0.3	584.42	584.00	13.1	30,911	0.04%
2021/07/08	9.4	589.34	0.1	590.00	588.00	9.3	30,928	0.03%
2021/07/07	8.1	591.62	3.1	591.94	594.00	5	31,008	0.02%
2021/07/06	1.1	591.03	2.4	590.85	592.00	-1.2	31,101	0.00%
2021/07/05	2.2	589.81	8.5	594.48	591.00	-6.3	31,340	-0.02%
2021/07/02	5.4	589.26	5.8	589.29	588.00	-0.4	31,258	0.00%
2021/07/01	3.4	593.91	2.2	593.44	593.00	1.2	31,362	0.00%
2021/06/30	3.1	596.94	13.4	598.08	595.00	-10.3	31,667	-0.03%
2021/06/29	10.3	592.97	9.4	594.91	595.00	0.9	31,970	0.00%
2021/06/28	0.5	588.56	6.3	589.58	590.00	-5.9	32,137	-0.02%
2021/06/25	5.3	592.98	1.1	594.82	591.00	4.2	32,438	0.01%
2021/06/24	7.1	590.59	0.3	591.85	590.00	6.8	32,754	0.02%
2021/06/23	1.3	582.76	15.8	593.58	595.00	-14.5	33,092	-0.04%
2021/06/22	15.8	581.58	1.2	584.57	578.00	14.6	33,647	0.04%
2021/06/21	47.1	586.57	3.3	584.76	583.00	43.8	34,968	0.13%
2021/06/18	16.2	604.80	4.2	604.24	603.00	12	34,720	0.03%
2021/06/17	2.3	599.67	3.4	600.50	606.00	-1.2	34,743	0.00%
2021/06/16	1.3	606.02	1.4	606.01	605.00	-0.1	35,540	0.00%
2021/06/15	2.5	607.58	9.6	607.34	609.00	-7.1	35,598	-0.02%
2021/06/11	4.3	602.10	41.7	602.05	602.00	-37.4	35,823	-0.10%
2021/06/10	1	595.76	22.5	592.85	599.00	-21.5	36,035	-0.06%
2021/06/09	13.4	584.31	0.6	585.92	586.00	12.8	36,016	0.04%
2021/06/08	6.2	590.49	0	0.00	589.00	6.2	36,234	0.02%
2021/06/07	9.3	589.38	4.6	591.03	592.00	4.7	36,918	0.01%
2021/06/04	11.1	591.39	10.1	592.02	595.00	1	37,301	0.00%
2021/06/03	20.3	597.96	2.7	598.27	596.00	17.7	38,183	0.05%
2021/06/02	9.2	595.99	2.9	597.87	595.00	6.4	38,551	0.02%
2021/06/01	6.5	596.79	2.7	597.85	598.00	3.8	39,517	0.01%
2021/05/31	14.6	594.97	7	595.10	597.00	7.6	40,346	0.02%
2021/05/28	2.4	589.49	13.7	588.41	590.00	-11.3	40,639	-0.03%
2021/05/27	9.2	576.18	2.1	581.83	582.00	7.1	41,053	0.02%
2021/05/26	1.3	585.39	0.1	584.00	585.00	1.3	41,879	0.00%
2021/05/25	2.5	577.65	29.6	580.27	583.00	-27.1	42,287	-0.06%
2021/05/24	2.5	569.03	1.2	568.21	568.00	1.3	42,837	0.00%
2021/05/21	14.8	571.86	6.4	572.57	573.00	8.4	43,410	0.02%
2021/05/20	1.3	563.94	2.4	565.50	567.00	-1.2	43,561	0.00%
2021/05/19	5.6	567.52	1.8	568.18	567.00	3.9	43,903	0.01%
2021/05/18	19.2	567.41	33.6	561.77	572.00	-14.4	44,304	-0.03%
2021/05/17	5.9	547.52	46.6	549.98	549.00	-40.7	45,369	-0.09%
2021/05/14	9	555.71	10	556.37	557.00	-0.9	45,319	0.00%
2021/05/13	45.4	557.35	53.1	551.91	547.00	-7.6	45,467	-0.02%
2021/05/12	40.6	551.99	111.1	555.46	560.00	-70.4	45,166	-0.16%	大賣/
2021/05/11	33.3	574.50	16.7	573.20	571.00	16.6	44,280	0.04%
2021/05/10	4.5	591.39	3.4	591.51	589.00	1.2	44,416	0.00%
2021/05/07	2.3	594.38	4.7	596.05	599.00	-2.4	45,584	-0.01%
2021/05/06	6.3	584.65	7.5	585.77	587.00	-1.2	46,722	0.00%
2021/05/05	15.8	586.44	6.1	587.18	585.00	9.7	47,208	0.02%
2021/05/04	12	588.04	14.4	588.08	591.00	-2.4	48,387	-0.01%
2021/05/03	28.9	591.14	5.4	591.00	588.00	23.5	49,264	0.05%
2021/04/29	5.5	601.16	5.6	606.10	600.00	-0.1	50,651	0.00%
2021/04/28	18.2	602.35	5.5	604.45	602.00	12.7	51,603	0.02%
2021/04/27	3.4	607.39	14.2	609.75	610.00	-10.9	52,569	-0.02%
2021/04/26	0.2	605.90	14.6	606.39	610.00	-14.4	52,974	-0.03%
2021/04/23	1.2	597.98	6.5	598.72	602.00	-5.4	53,221	-0.01%
2021/04/22	12.6	594.42	11.7	594.63	591.00	1	54,289	0.00%
2021/04/21	22	595.32	6	596.46	592.00	15.9	54,977	0.03%
2021/04/20	7.4	598.60	6.5	599.85	602.00	0.9	55,381	0.00%
2021/04/19	11.9	603.34	15.3	603.28	603.00	-3.4	55,639	-0.01%
2021/04/16	39.2	606.70	8.7	608.68	610.00	30.5	56,050	0.05%
2021/04/15	5.2	609.30	14.5	615.52	619.00	-9.2	56,233	-0.02%
2021/04/14	7.1	603.44	7.5	607.85	612.00	-0.4	56,528	0.00%
2021/04/13	5.4	608.44	7.7	610.23	605.00	-2.3	56,911	0.00%
2021/04/12	5.7	606.75	6.3	606.00	605.00	-0.5	57,051	0.00%
2021/04/09	11.8	611.61	12.3	610.77	610.00	-0.5	57,321	0.00%
2021/04/08	3.7	605.95	10	608.29	613.00	-6.3	57,365	-0.01%
2021/04/07	2	609.28	9.5	610.29	610.00	-7.5	57,737	-0.01%
2021/04/06	8.4	610.84	14.1	611.21	610.00	-5.7	57,660	-0.01%
2021/04/01	1.3	596.83	30.1	598.48	602.00	-28.7	57,368	-0.05%
2021/03/31	21.2	590.34	4.9	591.53	587.00	16.3	56,856	0.03%
2021/03/30	15.9	595.54	4.3	595.56	597.00	11.6	56,461	0.02%
2021/03/29	8	599.16	13.2	599.00	599.00	-5.3	56,211	-0.01%
2021/03/26	6.2	585.91	15	586.58	590.00	-8.8	55,953	-0.02%
2021/03/25	26.3	573.76	20.5	574.85	575.00	5.9	55,920	0.01%
2021/03/24	69.1	577.79	18.4	577.77	576.00	50.8	55,457	0.09%
2021/03/23	17.2	597.91	1.1	596.26	594.00	16.1	54,309	0.03%
2021/03/22	11.2	591.91	2	594.96	593.00	9.2	54,686	0.02%
2021/03/19	40.7	593.03	7	593.43	591.00	33.7	54,782	0.06%
2021/03/18	2.3	604.27	22.5	606.80	602.00	-20.2	54,107	-0.04%
2021/03/17	27.8	605.58	6.2	606.91	604.00	21.6	54,378	0.04%
2021/03/16	6.7	609.05	6.2	611.82	613.00	0.6	54,428	0.00%
2021/03/15	5.2	611.59	7.5	611.00	611.00	-2.3	54,533	0.00%
2021/03/12	3.8	612.70	9.9	613.35	614.00	-6.1	54,756	-0.01%
2021/03/11	14.1	608.21	16.6	604.99	609.00	-2.5	54,940	0.00%
2021/03/10	16.9	595.57	6.1	597.81	597.00	10.7	54,886	0.02%
2021/03/09	43.6	590.28	18.8	591.32	595.00	24.8	54,812	0.05%
2021/03/08	23.1	602.31	5.3	602.24	598.00	17.8	54,509	0.03%
2021/03/05	32.1	593.14	22.2	594.88	601.00	9.9	54,407	0.02%
2021/03/04	49.1	605.04	8.8	603.61	601.00	40.3	55,072	0.07%
2021/03/03	16.9	612.34	17.3	611.02	622.00	-0.4	54,495	0.00%
2021/03/02	19.2	615.16	10.5	619.85	609.00	8.7	54,173	0.02%
2021/02/26	74.5	612.73	20.6	611.73	606.00	53.9	53,964	0.10%
2021/02/25	6.1	631.79	14.1	633.49	635.00	-8	52,692	-0.02%
2021/02/24	26.9	630.29	6.1	631.49	625.00	20.8	52,607	0.04%
2021/02/23	19.5	638.89	2.3	640.44	641.00	17.2	52,044	0.03%
2021/02/22	9.2	654.22	11.8	654.34	650.00	-2.5	51,947	0.00%
2021/02/19	12.3	651.88	16.6	650.91	652.00	-4.3	52,176	-0.01%
2021/02/18	15	660.41	7.5	661.04	660.00	7.5	52,545	0.01%
2021/02/17	20.7	663.07	31.2	663.95	663.00	-10.5	53,026	-0.02%
2021/02/05	10.9	635.15	23.3	633.82	632.00	-12.4	51,751	-0.02%
2021/02/04	6.9	624.92	10.2	627.89	627.00	-3.2	51,532	-0.01%
2021/02/03	25.7	634.92	10	636.10	630.00	15.7	51,372	0.03%
2021/02/02	35.8	629.00	24.9	632.02	632.00	10.9	51,141	0.02%
2021/02/01	16.2	601.28	26.5	599.23	611.00	-10.3	50,489	-0.02%
2021/01/29	25	601.75	14.5	606.30	591.00	10.4	49,869	0.02%
2021/01/28	50.1	601.34	54.2	601.12	601.00	-4	48,943	-0.01%
2021/01/27	36.4	618.05	14.6	616.48	615.00	21.8	47,962	0.05%
2021/01/26	45.5	625.79	49.8	622.35	617.00	-4.3	47,470	-0.01%
2021/01/25	66.6	633.77	37.9	632.71	633.00	28.7	46,362	0.06%
2021/01/22	85.4	656.86	29.7	655.28	649.00	55.7	45,606	0.12%
2021/01/21	54.1	663.28	39.1	661.31	673.00	14.9	44,212	0.03%
2021/01/20	33.7	643.52	17.1	644.31	647.00	16.7	43,140	0.04%
2021/01/19	21.8	619.88	54.8	617.38	627.00	-33	42,109	-0.08%
2021/01/18	10.2	603.34	11.7	604.24	607.00	-1.5	41,518	0.00%
2021/01/15	68.9	609.91	18.9	615.37	601.00	50.1	41,069	0.12%
2021/01/14	53.6	593.05	10.1	593.83	592.00	43.4	39,930	0.11%
2021/01/13	23.2	600.05	4.9	600.17	605.00	18.3	39,145	0.05%
2021/01/12	24.2	587.47	5.1	590.39	591.00	19.1	38,521	0.05%
2021/01/11	18.8	577.77	4.1	579.52	584.00	14.7	38,259	0.04%
2021/01/08	22.2	576.98	10.1	575.73	580.00	12.1	38,224	0.03%
2021/01/07	12.9	562.93	17.9	560.37	565.00	-5	38,028	-0.01%
2021/01/06	14.7	548.48	9.1	549.90	549.00	5.5	37,855	0.01%
2021/01/05	9.9	537.38	0.8	539.43	542.00	9.1	37,732	0.02%
2021/01/04	9	536.14	3.3	535.86	536.00	5.8	38,236	0.02%
2020/12/31	12.5	527.08	12.2	526.75	530.00	0.2	38,602	0.00%
2020/12/30	9.1	517.48	7.2	520.82	525.00	1.9	38,818	0.00%
2020/12/29	0.1	515.06	1.9	513.49	515.00	-1.8	38,642	0.00%
2020/12/28	2.6	512.64	4.2	513.91	515.00	-1.7	38,859	0.00%
2020/12/25	7.1	512.15	5	512.80	511.00	2	38,996	0.01%
2020/12/24	5.2	509.63	1	510.00	510.00	4.2	39,326	0.01%
2020/12/23	4.8	508.31	14	509.79	509.00	-9.2	39,646	-0.02%
2020/12/22	6.9	512.00	2	512.00	509.00	4.9	39,989	0.01%
2020/12/21	4.1	510.61	6.4	513.79	516.00	-2.4	40,943	-0.01%
2020/12/18	3.3	509.44	1.2	509.13	510.00	2.2	41,123	0.01%
2020/12/17	8.5	509.61	24	511.17	508.00	-15.5	41,059	-0.04%
2020/12/16	8.1	513.39	14.1	511.45	512.00	-6	41,077	-0.01%
2020/12/15	12	506.12	8.1	505.63	504.00	4	41,083	0.01%
2020/12/14	33.4	509.09	2.5	509.81	508.00	30.9	41,120	0.08%
2020/12/11	16.7	509.49	2	511.00	516.00	14.7	41,686	0.04%
2020/12/10	30.1	511.88	17.1	511.95	512.00	13	41,575	0.03%
2020/12/09	21.5	521.99	8	521.13	520.00	13.5	41,518	0.03%
2020/12/08	13.2	516.02	19.1	519.02	524.00	-5.9	41,368	-0.01%
2020/12/07	7.6	509.40	11.8	510.61	514.00	-4.2	41,273	-0.01%
2020/12/04	8	501.41	14.6	501.71	503.00	-6.6	41,210	-0.02%
2020/12/03	2.9	498.14	10.1	497.60	497.00	-7.2	40,753	-0.02%
2020/12/02	6.5	496.65	12.1	496.35	499.00	-5.6	40,690	-0.01%
2020/12/01	3.3	487.12	6	487.18	490.00	-2.7	40,613	-0.01%
2020/11/30	37.3	485.75	0	0.00	480.50	37.3	40,578	0.09%
2020/11/27	15	488.27	1.3	490.73	489.00	13.7	39,162	0.04%
2020/11/26	7.1	490.13	17	490.15	489.00	-10	39,236	-0.03%
2020/11/25	13.3	489.42	4.2	491.01	487.00	9.1	40,109	0.02%
2020/11/24	7.1	493.95	6	493.42	492.00	1.1	40,365	0.00%
2020/11/23	8.4	496.07	8.8	495.61	496.50	-0.4	40,657	0.00%
2020/11/20	12	488.05	8	488.00	488.00	3.9	40,675	0.01%
2020/11/19	14.1	491.92	4.3	493.02	490.00	9.8	40,736	0.02%
2020/11/18	5.3	490.46	12.1	492.45	497.00	-6.7	40,806	-0.02%
2020/11/17	38.6	495.35	23.6	493.36	485.50	15	40,662	0.04%
2020/11/16	12.4	476.26	48.9	476.17	484.00	-36.5	40,705	-0.09%
2020/11/13	3	460.33	19	460.66	462.00	-16	39,864	-0.04%
2020/11/12	11.3	460.70	22	461.23	458.00	-10.7	40,040	-0.03%
2020/11/11	5.3	453.37	21.1	453.23	457.00	-15.8	39,939	-0.04%
2020/11/10	11.3	451.42	2.1	452.11	451.00	9.2	39,717	0.02%
2020/11/09	6.3	456.97	30	458.15	458.50	-23.7	39,875	-0.06%
2020/11/06	5.1	452.60	25.7	452.59	452.50	-20.6	40,088	-0.05%
2020/11/05	3.2	449.12	30	448.85	451.00	-26.8	40,159	-0.07%
2020/11/04	6.1	447.43	9.4	448.51	450.00	-3.3	40,178	-0.01%
2020/11/03	14.2	440.22	8.1	440.89	441.00	6.1	40,162	0.02%
2020/11/02	13.7	431.70	6.1	431.48	435.50	7.6	40,339	0.02%
2020/10/30	22.9	434.86	5.1	435.89	432.00	17.8	40,567	0.04%
2020/10/29	25.7	437.38	9	437.28	437.00	16.7	40,460	0.04%
2020/10/28	10.6	444.63	4	444.75	444.00	6.6	41,043	0.02%
2020/10/27	7.8	446.40	1	447.00	447.00	6.8	41,462	0.02%
2020/10/26	5.4	451.95	12.1	451.80	450.00	-6.7	42,280	-0.02%
2020/10/23	15	452.10	0	0.00	452.00	15	43,453	0.03%
2020/10/22	9	451.35	1	452.00	455.00	8	45,906	0.02%
2020/10/21	0	454.00	0	454.00	453.00	0	47,165	0.00%
2020/10/20	21	454.57	17	454.50	451.00	4	48,141	0.01%
2020/10/19	11.2	455.41	42.2	453.46	457.50	-31	48,474	-0.06%
2020/10/16	6.1	449.76	7	449.86	449.00	-0.9	48,628	0.00%
2020/10/15	22	452.07	2.1	452.95	453.00	19.9	48,917	0.04%
2020/10/14	15.1	458.24	9.2	458.96	459.00	5.9	48,833	0.01%
2020/10/13	19.2	461.97	32.3	460.73	462.00	-13	49,248	-0.03%
2020/10/12	12.2	460.32	39	459.19	460.00	-26.8	49,622	-0.05%
2020/10/08	9	451.28	55.1	451.09	453.00	-46	49,767	-0.09%
2020/10/07	3.2	442.23	29.4	441.07	443.00	-26.3	49,781	-0.05%
2020/10/06	5.1	438.74	13	438.81	439.50	-7.9	49,865	-0.02%
2020/10/05	6.1	433.67	6.1	436.79	432.50	0	50,282	0.00%
2020/09/30	10.1	433.06	8	433.44	433.00	2.1	50,324	0.00%
2020/09/29	5.4	430.50	5	432.70	431.00	0.4	50,380	0.00%
2020/09/28	13.1	427.69	7	428.64	431.50	6.1	50,826	0.01%
2020/09/25	33.1	424.16	15.4	423.24	424.00	17.6	51,210	0.03%
2020/09/24	62.3	425.56	3	424.51	423.00	59.2	51,452	0.12%
2020/09/23	19.2	433.91	21	433.57	433.50	-1.8	50,700	0.00%
2020/09/22	13.1	437.39	3	437.83	437.00	10.1	50,432	0.02%
2020/09/21	17.2	442.78	2	444.50	440.00	15.2	50,647	0.03%
2020/09/18	23.1	445.61	6.1	445.85	444.00	17	50,933	0.03%
2020/09/17	27.1	448.71	11.2	448.62	448.50	15.9	50,962	0.03%
2020/09/16	31.1	458.31	39.1	458.12	458.00	-8	50,951	-0.02%
2020/09/15	4.4	443.45	4	443.50	445.00	0.4	50,504	0.00%
2020/09/14	4.1	438.17	31.2	441.42	441.00	-27.2	50,656	-0.05%
2020/09/11	1	435.54	5	434.50	436.50	-4	50,490	-0.01%
2020/09/10	2	432.76	11	433.27	435.00	-9	50,494	-0.02%
2020/09/09	19.3	424.44	1	423.50	427.00	18.3	50,519	0.04%
2020/09/08	5.1	430.52	7	429.93	431.00	-1.9	50,694	0.00%
2020/09/07	29.1	427.53	0	427.50	426.00	29.1	51,064	0.06%
2020/09/04	19.2	429.62	33.2	429.19	429.00	-14	51,367	-0.03%
2020/09/03	1.1	438.71	8.1	437.37	436.00	-6.9	51,266	-0.01%
2020/09/02	9.2	435.46	2	437.75	433.00	7.2	51,290	0.01%
2020/09/01	7	432.08	11	430.50	435.00	-4	51,547	-0.01%
2020/08/31	7.3	431.97	3	435.00	426.50	4.3	51,639	0.01%
2020/08/28	20.1	435.16	4	437.88	435.00	16.1	51,059	0.03%
2020/08/27	26.1	447.61	12.3	449.01	444.00	13.8	51,199	0.03%
2020/08/26	27.2	437.00	25.3	439.36	442.00	1.8	50,729	0.00%
2020/08/25	1	435.01	5	434.70	434.50	-4	50,673	-0.01%
2020/08/24	11.1	427.75	13	431.19	428.00	-1.9	51,403	0.00%
2020/08/21	5	422.61	20	422.55	424.50	-15	51,070	-0.03%
2020/08/20	31.3	417.46	11	417.95	415.00	20.3	50,767	0.04%
2020/08/19	2	431.97	4	435.13	427.50	-2	50,082	0.00%
2020/08/18	10.4	436.89	7.1	435.55	433.00	3.3	50,005	0.01%
2020/08/17	4.1	429.17	20.3	431.85	435.00	-16.2	49,980	-0.03%
2020/08/14	3	426.00	5	426.00	427.00	-2	49,928	0.00%
2020/08/13	11.1	426.61	37.1	427.22	429.00	-26	50,082	-0.05%
2020/08/12	40.3	420.86	62	419.66	419.00	-21.7	50,197	-0.04%
2020/08/11	11.1	431.54	2	433.00	429.00	9.1	50,744	0.02%
2020/08/10	3.1	436.83	5	434.90	435.50	-2	50,878	0.00%
2020/08/07	3.3	429.91	8.5	429.50	433.00	-5.2	50,848	-0.01%
2020/08/06	2.3	436.22	15	434.10	435.00	-12.7	50,674	-0.03%
2020/08/05	12	429.13	3	429.00	429.00	9	50,858	0.02%
2020/08/04	11.1	421.35	5.3	422.04	425.50	5.8	50,551	0.01%
2020/08/03	41.3	419.69	12.3	416.17	416.00	29	50,403	0.06%
2020/07/31	30.2	427.63	4	428.13	425.50	26.2	49,593	0.05%
2020/07/30	25	434.20	8	433.19	434.00	17	49,333	0.03%
2020/07/29	19.7	424.48	25.4	423.76	422.00	-5.7	48,572	-0.01%
2020/07/28	84.3	457.14	39.4	444.53	435.00	44.9	48,340	0.09%
2020/07/27	16.1	420.43	74.3	422.19	424.50	-58.2	46,492	-0.13%
2020/07/24	9.3	388.63	24	391.19	386.00	-14.7	45,576	-0.03%
2020/07/23	14	381.21	4	381.75	381.50	10	44,756	0.02%
2020/07/22	32.3	383.20	7	384.00	384.00	25.3	44,645	0.06%
2020/07/21	13.3	381.64	26	379.71	383.00	-12.7	44,350	-0.03%
2020/07/20	7.1	366.65	7	365.86	366.00	0.1	43,940	0.00%
2020/07/17	5.2	366.72	29	363.43	367.00	-23.8	43,931	-0.05%
2020/07/16	20.4	357.69	12.2	356.99	357.50	8.2	43,861	0.02%
2020/07/15	32.2	367.55	16	364.06	363.00	16.2	43,415	0.04%
2020/07/14	9	355.83	18.4	358.78	363.50	-9.4	44,130	-0.02%
2020/07/13	5.1	352.34	20.1	351.52	354.50	-15	43,900	-0.03%
2020/07/10	12.1	348.05	8.2	349.90	348.50	3.9	44,021	0.01%
2020/07/09	2	345.25	5.3	345.19	345.00	-3.3	43,822	-0.01%
2020/07/08	2.1	340.53	8	340.56	341.00	-5.9	43,601	-0.01%
2020/07/07	31.6	340.91	16.7	340.48	338.50	14.9	43,544	0.03%
2020/07/06	4	333.75	28.4	335.49	338.00	-24.4	43,022	-0.06%
2020/07/03	2	329.00	30	328.62	329.50	-28	42,699	-0.07%
2020/07/02	1.2	320.70	17	321.21	322.00	-15.8	42,624	-0.04%
2020/07/01	0	0.00	9	317.00	317.50	-9	42,988	-0.02%
2020/06/30	6	312.42	0	0.00	313.00	6	43,237	0.01%
2020/06/29	20.2	312.37	1	313.50	312.00	19.2	43,234	0.04%
2020/06/24	18	318.28	8	318.88	317.50	10	43,110	0.02%
2020/06/23	4.2	313.96	6	315.08	315.00	-1.8	43,353	0.00%
2020/06/22	6.3	314.32	2	316.00	312.00	4.3	43,544	0.01%
2020/06/19	10	312.35	6	312.92	314.50	4	44,245	0.01%
2020/06/18	1.1	313.61	0	0.00	314.50	1.1	44,808	0.00%
2020/06/17	4	315.00	0	0.00	315.00	4	45,596	0.01%
2020/06/16	8.1	315.82	0	0.00	315.00	8.1	47,647	0.02%
2020/06/15	38	311.28	7	311.71	309.50	31	49,714	0.06%
2020/06/12	16.2	315.97	11	314.64	316.00	5.2	50,819	0.01%
2020/06/11	15.6	324.91	13.4	323.77	320.50	2.2	52,072	0.00%
2020/06/10	12	320.80	9	321.83	322.50	3	52,966	0.01%
2020/06/09	18	316.50	12	316.88	319.00	6	54,797	0.01%
2020/06/08	13.1	316.78	13	316.93	318.00	0.1	56,080	0.00%
2020/06/05	18.2	310.02	23	310.22	311.50	-4.9	56,277	-0.01%
2020/06/04	15	304.90	19	305.16	306.00	-4	56,760	-0.01%
2020/06/03	4.6	300.13	30.2	299.76	301.00	-25.6	57,448	-0.04%
2020/06/02	3.1	296.34	2	297.00	296.50	1.1	57,219	0.00%
2020/06/01	6.1	293.52	44	295.49	295.50	-38	57,437	-0.07%
2020/05/29	38	290.80	1	292.00	292.00	37	57,556	0.06%
2020/05/28	14.2	293.66	7	296.14	294.00	7.2	57,055	0.01%
2020/05/27	5.1	296.61	9.1	296.84	296.50	-4	57,910	-0.01%
2020/05/26	6	295.42	17	296.32	295.50	-11	58,540	-0.02%
2020/05/25	15	290.50	9	290.28	292.00	6	58,984	0.01%
2020/05/22	22.4	291.89	15.1	291.51	292.00	7.3	59,140	0.01%
2020/05/21	8.1	297.44	11	296.82	297.50	-2.9	59,165	0.00%
2020/05/20	0.1	294.50	3.1	293.69	294.00	-3	59,029	-0.01%
2020/05/19	9.3	292.25	8	293.81	291.50	1.3	58,934	0.00%
2020/05/18	56.2	291.00	7	291.07	290.00	49.2	58,727	0.08%
2020/05/15	7.2	297.05	18	297.08	298.00	-10.8	58,342	-0.02%
2020/05/14	25.2	293.59	2	293.50	293.00	23.2	57,899	0.04%
2020/05/13	13	294.35	1	297.00	297.00	12	57,612	0.02%
2020/05/12	31	296.58	0	0.00	295.00	31	57,555	0.05%
2020/05/11	9.1	300.51	0	0.00	301.00	9.1	57,315	0.02%
2020/05/08	9	297.72	3	298.33	297.50	6	57,295	0.01%
2020/05/07	5	296.22	11	296.05	297.50	-6	57,269	-0.01%
2020/05/06	4	294.63	0	0.00	296.00	4	57,288	0.01%
2020/05/05	3	295.68	11	297.05	295.50	-8	57,205	-0.01%
2020/05/04	28.5	295.54	0	0.00	295.00	28.5	57,424	0.05%
2020/04/30	25.1	303.90	16.1	303.44	304.50	9.1	57,096	0.02%
2020/04/29	8	299.50	16	300.09	299.00	-8	57,168	-0.01%
2020/04/28	19.1	295.98	22	295.20	296.50	-3	57,474	-0.01%
2020/04/27	7	297.64	3	297.83	298.00	4	58,939	0.01%
2020/04/24	11.3	294.70	3	294.00	294.00	8.3	58,841	0.01%
2020/04/23	8	296.19	15	296.57	295.50	-7	59,274	-0.01%
2020/04/22	30.2	292.19	14	292.36	294.00	16.2	59,536	0.03%
2020/04/21	26	297.69	18	295.81	295.00	8	59,623	0.01%
2020/04/20	18	304.75	9	305.61	304.00	9	59,103	0.02%
2020/04/17	25.1	304.35	44	304.64	306.50	-18.9	58,925	-0.03%
2020/04/16	25.1	285.59	1	287.00	286.50	24.1	57,438	0.04%
2020/04/15	18.1	286.73	1	287.50	287.50	17.1	57,166	0.03%
2020/04/14	5.1	284.51	40	283.99	285.00	-35	56,872	-0.06%
2020/04/13	24.2	279.77	12	280.21	278.50	12.2	56,906	0.02%
2020/04/10	14	279.21	31	279.50	279.50	-17	57,291	-0.03%
2020/04/09	9	285.94	6	287.00	283.00	3	57,534	0.01%
2020/04/08	9.4	284.36	6	284.50	285.00	3.4	57,603	0.01%
2020/04/07	4.1	283.50	19	282.32	283.00	-15	57,355	-0.03%
2020/04/06	1.1	275.03	4.2	274.30	275.50	-3.1	56,901	-0.01%
2020/04/01	6	273.67	2	274.50	271.50	4	56,240	0.01%
2020/03/31	6	273.33	9	273.17	274.00	-3	55,690	-0.01%
2020/03/30	77.1	266.08	54	267.39	267.50	23.1	55,081	0.04%
2020/03/27	16.2	277.17	5.1	282.88	273.00	11.1	54,487	0.02%
2020/03/26	6	277.59	66.2	277.67	280.00	-60.2	53,785	-0.11%
2020/03/25	33	278.32	57.2	278.93	277.00	-24.1	54,341	-0.04%
2020/03/24	20	269.50	26.1	270.11	267.50	-6.1	53,932	-0.01%
2020/03/23	71.4	258.74	9	259.28	255.00	62.4	53,228	0.12%
2020/03/20	15.1	262.64	43.5	265.67	270.00	-28.3	52,635	-0.05%
2020/03/19	55.2	244.13	24.5	245.50	248.00	30.8	50,567	0.06%
2020/03/18	37.3	267.06	28	262.30	260.00	9.3	48,859	0.02%
2020/03/17	30.3	269.09	25.2	270.02	268.00	5	47,783	0.01%
2020/03/16	44.7	282.48	32.1	281.37	276.50	12.6	46,285	0.03%
2020/03/13	20.2	280.86	31	281.42	290.00	-10.8	44,900	-0.02%
2020/03/12	24.5	294.75	19.1	294.19	294.00	5.4	42,791	0.01%
2020/03/11	7.3	307.73	11	304.09	302.00	-3.7	41,198	-0.01%
2020/03/10	22.2	302.53	28.1	305.34	307.00	-5.9	40,739	-0.01%
2020/03/09	47.1	307.30	12.2	307.84	305.50	34.9	39,966	0.09%
2020/03/06	22	316.84	22	316.82	315.00	0	38,915	0.00%
2020/03/05	11.6	323.87	3	324.83	323.00	8.6	38,459	0.02%
2020/03/04	3.1	317.89	4	320.13	320.50	-1	38,344	0.00%
2020/03/03	5.1	317.22	4	317.25	317.50	1.1	37,946	0.00%
2020/03/02	44	310.55	10.2	313.74	311.00	33.9	37,427	0.09%
2020/02/27	11	317.32	11.1	316.51	316.00	-0.1	37,785	0.00%
2020/02/26	23	317.59	27	319.43	318.50	-4	37,092	-0.01%
2020/02/25	15.1	320.69	7	320.93	322.00	8.1	36,497	0.02%
2020/02/24	13	320.31	2	320.50	320.00	11	36,363	0.03%
2020/02/21	3	324.67	0	0.00	325.00	3	36,043	0.01%
2020/02/20	6.2	326.58	9	327.39	325.50	-2.8	36,190	-0.01%
2020/02/19	4	324.26	40	324.28	326.50	-36	36,052	-0.10%
2020/02/18	59	323.04	1	323.50	322.00	58	35,887	0.16%
2020/02/17	24	331.63	2.1	332.01	331.50	21.9	35,121	0.06%
2020/02/14	0	336.00	5	336.50	335.00	-5	35,159	-0.01%
2020/02/13	3	336.33	2.1	336.71	335.00	0.9	35,169	0.00%
2020/02/12	2.1	334.53	9	334.22	335.00	-6.9	35,375	-0.02%
2020/02/11	1	332.49	2.1	331.76	331.50	-1.1	35,176	0.00%
2020/02/10	5	322.80	2	325.75	327.50	3	35,189	0.01%
2020/02/07	8	327.88	4	328.25	328.00	4	35,047	0.01%
2020/02/06	3.1	329.96	10.2	330.64	332.50	-7	35,103	-0.02%
2020/02/05	3	327.67	6.1	326.95	327.50	-3.1	35,363	-0.01%
2020/02/04	6	322.33	9	323.94	325.00	-3	35,255	-0.01%
2020/02/03	9.1	314.37	7.1	314.39	315.00	2	35,073	0.01%
2020/01/31	19	321.34	27	320.28	320.00	-8	34,623	-0.02%
2020/01/30	36.2	321.53	10	323.00	316.50	26.2	34,194	0.08%
2020/01/20	19.5	333.38	0	0.00	333.00	19.5	32,441	0.06%
2020/01/17	14.2	333.13	2	334.00	333.00	12.2	32,276	0.04%
2020/01/16	10	334.25	0	0.00	334.50	10	31,895	0.03%
2020/01/15	46	341.85	2	340.00	340.00	44	31,453	0.14%
2020/01/14	6.1	345.02	20	345.18	346.00	-13.9	31,096	-0.04%
2020/01/13	7	340.14	7	340.86	341.50	0	31,170	0.00%
2020/01/10	12.2	337.90	2	337.50	339.50	10.2	31,411	0.03%
2020/01/09	2	336.75	30.2	336.69	337.50	-28.2	31,631	-0.09%
2020/01/08	6.1	329.52	36	329.11	329.50	-29.9	31,778	-0.09%
2020/01/07	22.2	330.21	9	329.00	329.50	13.2	31,785	0.04%
2020/01/06	32	332.80	8	333.00	332.00	24	31,715	0.08%
2020/01/03	12	337.63	13.1	340.53	339.50	-1.1	31,540	0.00%
2020/01/02	2	335.00	8	338.94	339.00	-6	31,430	-0.02%
2019/12/31	18	332.08	0	0.00	331.00	18	31,193	0.06%
2019/12/30	10	337.65	1	336.00	334.50	9	31,399	0.03%
2019/12/27	11.1	336.52	1.2	337.63	338.00	10	31,572	0.03%
2019/12/26	2.2	332.59	0	0.00	333.00	2.2	31,782	0.01%
2019/12/25	4	332.00	13	331.96	333.00	-9	32,786	-0.03%
2019/12/24	6.1	332.59	2	332.75	332.00	4.1	33,269	0.01%
2019/12/23	11	331.82	16	330.50	334.00	-5	33,544	-0.01%
2019/12/20	39.3	329.91	1	330.50	329.00	38.3	33,452	0.11%
2019/12/19	15	337.37	3	335.50	335.00	12	32,420	0.04%
2019/12/18	5	343.80	0	0.00	344.50	5	31,724	0.02%
2019/12/17	4	340.38	2	341.50	345.00	2	31,795	0.01%
2019/12/16	2.1	336.60	1	337.50	336.00	1.1	31,536	0.00%
2019/12/13	19.1	339.89	9	339.78	339.00	10.1	31,772	0.03%
2019/12/12	7.1	331.08	7.2	330.32	331.50	-0.1	31,264	0.00%
2019/12/11	0	0.00	2.2	317.87	319.00	-2.2	30,929	-0.01%
2019/12/10	6	313.17	0	0.00	313.50	6	30,843	0.02%
2019/12/09	5	315.70	4	316.00	316.00	1	31,103	0.00%
2019/12/06	1	313.50	2.1	314.43	313.00	-1.1	31,204	0.00%
2019/12/05	2	311.00	9.1	311.78	312.00	-7.1	31,196	-0.02%
2019/12/04	3.1	305.07	0	0.00	306.00	3.1	31,045	0.01%
2019/12/03	3	305.50	1.2	305.83	307.00	1.9	31,433	0.01%
2019/11/29	5	306.90	0	0.00	305.00	5	31,426	0.02%
2019/11/27	2	309.75	0	0.00	311.00	2	31,422	0.01%
2019/11/26	4	309.13	9.1	307.35	307.00	-5.1	31,441	-0.02%
2019/11/25	1	309.00	0	0.00	307.00	1	30,007	0.00%
2019/11/22	2.1	308.86	2	310.00	309.00	0.1	30,519	0.00%
2019/11/21	4	308.00	1	311.00	311.00	3	30,634	0.01%
2019/11/20	6	313.08	0	0.00	313.50	6	30,402	0.02%
2019/11/19	6	311.33	4.1	313.29	315.00	1.9	30,394	0.01%
2019/11/18	0	0.00	2	309.75	311.00	-2	30,206	-0.01%
2019/11/15	1.1	307.00	3.1	306.52	307.00	-2	30,227	-0.01%
2019/11/14	2	304.50	2	303.50	303.50	0	30,148	0.00%
2019/11/13	2	302.00	0.1	305.00	304.00	1.9	30,309	0.01%
2019/11/11	9	301.89	4	303.99	301.00	5	30,761	0.02%
2019/11/08	3	306.17	0	0.00	305.50	3	30,561	0.01%
2019/11/07	9	308.06	0.1	309.50	309.00	8.9	30,497	0.03%
2019/11/06	2.2	309.00	5	309.90	311.00	-2.8	30,521	-0.01%
2019/11/05	2	308.26	1	310.50	310.50	1	30,643	0.00%
2019/11/04	6.2	307.32	4.2	304.86	307.00	2	31,085	0.01%
2019/11/01	1	298.00	1	297.50	299.00	0	31,197	0.00%
2019/10/31	1	300.00	1	300.50	298.50	0	31,595	0.00%
2019/10/30	1	296.50	8	299.00	299.50	-7	31,413	-0.02%
2019/10/29	0.3	298.50	8.1	297.69	298.50	-7.8	31,401	-0.02%
2019/10/28	2	294.01	1	295.00	294.50	1	31,168	0.00%
2019/10/25	1	293.00	21	293.02	293.50	-20	31,126	-0.06%
2019/10/24	0.1	293.50	0	0.00	293.00	0.1	31,088	0.00%
2019/10/23	1	292.00	3.2	293.06	293.00	-2.2	31,111	-0.01%
2019/10/22	0	0.00	1	292.50	294.00	-1	31,029	0.00%
2019/10/21	29	289.57	1	289.50	290.00	28	31,083	0.09%
2019/10/18	6	291.34	1	292.50	293.00	5	31,031	0.02%
2019/10/17	2	293.50	2	292.75	293.50	0	31,275	0.00%
2019/10/16	11	295.41	17	294.44	296.50	-6	30,951	-0.02%
2019/10/15	11	293.23	7	294.14	293.50	4	30,706	0.01%
2019/10/14	2.1	290.00	8	290.94	290.00	-6	30,429	-0.02%
2019/10/09	4	282.51	2	282.00	282.00	2	30,147	0.01%
2019/10/08	2	283.75	19.1	284.01	286.50	-17.1	29,959	-0.06%
2019/10/07	5	278.60	0.1	278.50	278.00	5	29,891	0.02%
2019/10/04	2	276.00	0	0.00	276.50	2	29,996	0.01%
2019/10/03	20	276.15	0	0.00	276.50	20	29,684	0.07%
2019/10/02	0	0.00	1.7	279.50	279.50	-1.7	29,616	-0.01%
2019/10/01	0.1	279.50	8.4	275.85	280.00	-8.3	29,510	-0.03%
2019/09/27	3.1	271.66	16	272.00	272.00	-13	28,606	-0.05%
2019/09/26	0.7	267.50	1	267.50	268.00	-0.3	28,410	0.00%
2019/09/24	4	264.00	1	265.00	265.00	3	29,068	0.01%
2019/09/23	1	264.00	1	264.00	264.00	0	29,096	0.00%
2019/09/20	10	264.00	1	266.00	264.00	9	29,578	0.03%
2019/09/19	1	268.00	4.1	267.93	265.00	-3.1	29,307	-0.01%
2019/09/18	1	267.00	7	267.50	267.00	-6	29,362	-0.02%
2019/09/17	1.3	265.00	2.1	265.24	265.00	-0.8	29,290	0.00%
2019/09/16	2	262.25	3	264.83	265.50	-1	29,849	0.00%
2019/09/12	1.1	263.86	4	262.50	262.50	-2.9	29,936	-0.01%
2019/09/11	2	261.75	14	262.86	263.00	-12	30,339	-0.04%
2019/09/10	3.1	262.49	2	261.75	261.50	1.1	30,212	0.00%
2019/09/09	0	0.00	2	264.75	265.00	-2	30,573	-0.01%
2019/09/06	2	263.99	13	263.50	263.50	-11	30,818	-0.04%
2019/09/05	0.1	261.50	16	262.53	263.00	-15.9	30,945	-0.05%
2019/09/04	1.1	256.55	0	0.00	257.50	1.1	30,627	0.00%
2019/09/03	2	253.51	0	0.00	254.00	2	30,784	0.01%
2019/09/02	0	0.00	1	256.50	257.50	-1	30,944	0.00%
2019/08/30	1.2	256.39	30	256.83	259.00	-28.8	31,277	-0.09%
2019/08/29	1.6	254.00	11	253.95	254.00	-9.4	31,177	-0.03%
2019/08/28	0	0.00	2	252.00	252.00	-2	31,257	-0.01%
2019/08/27	18	249.47	1	250.00	250.00	17	31,523	0.05%
2019/08/26	14	248.93	1	250.00	248.50	13	31,453	0.04%
2019/08/23	0	0.00	1	254.00	254.00	-1	31,400	0.00%
2019/08/22	4	254.50	10	257.00	254.00	-6	31,606	-0.02%
2019/08/21	5.1	253.73	12	254.92	254.50	-6.9	32,828	-0.02%
2019/08/20	2	253.00	2	253.50	254.50	0	33,082	0.00%
2019/08/19	7.1	251.86	12	253.00	252.00	-5	33,349	-0.01%
2019/08/16	0	0.00	2	250.25	250.00	-2	33,926	-0.01%
2019/08/15	12	247.50	0	0.00	248.00	12	34,080	0.04%
2019/08/14	6	252.00	11	252.14	249.50	-5	34,953	-0.01%
2019/08/13	35	248.17	0	248.50	246.50	35	35,018	0.10%
2019/08/12	4	251.38	4	252.25	251.00	0	35,277	0.00%
2019/08/08	3	252.17	13	252.69	253.50	-10	35,408	-0.03%
2019/08/07	2	247.75	0	0.00	248.00	2	35,527	0.01%
2019/08/06	15	241.43	18	245.36	248.50	-3	35,787	-0.01%
2019/08/05	41	248.43	6	247.00	246.50	35	35,281	0.10%
2019/08/02	19	251.21	0	0.00	251.50	19	34,733	0.05%
2019/08/01	8	256.38	0	0.00	256.50	8	34,392	0.02%
2019/07/30	3.2	260.78	3	262.00	260.00	0.2	34,219	0.00%
2019/07/29	1.1	261.00	2	261.25	261.00	-0.9	34,388	0.00%
2019/07/26	3	261.17	3	261.33	261.00	0	34,594	0.00%
2019/07/25	1	263.50	5	263.40	265.00	-4	34,705	-0.01%
2019/07/24	0	264.00	3	265.67	265.00	-3	34,761	-0.01%
2019/07/23	0.2	263.50	4	264.00	264.00	-3.8	34,884	-0.01%
2019/07/22	1.1	263.00	11.1	263.45	264.00	-10	35,188	-0.03%
2019/07/19	4	260.00	28.1	259.98	259.00	-24.1	35,203	-0.07%
2019/07/18	1	252.00	0	0.00	254.00	1	34,649	0.00%
2019/07/17	9	252.83	2	253.25	252.00	7	34,724	0.02%
2019/07/16	5	255.70	17.1	255.91	256.00	-12.1	34,713	-0.03%
2019/07/15	10	254.00	5.5	252.36	254.50	4.5	35,101	0.01%
2019/07/12	0	0.00	1	250.00	250.50	-1	35,239	0.00%
2019/07/11	2	250.00	5	249.90	250.00	-3	35,478	-0.01%
2019/07/10	0	0.00	7	245.00	247.00	-7	35,287	-0.02%
2019/07/09	0	0.00	5	241.70	242.00	-5	35,176	-0.01%
2019/07/08	6	241.26	0	0.00	242.50	6	35,128	0.02%
2019/07/05	2	242.00	0	0.00	243.00	2	35,080	0.01%
2019/07/04	0.1	244.00	0	0.00	244.00	0.1	35,130	0.00%
2019/07/03	6.1	243.16	1	243.96	242.50	5	35,211	0.01%
2019/07/02	2	248.00	4	248.50	249.00	-2	35,473	-0.01%
2019/07/01	0.1	248.00	16	247.53	248.50	-15.9	35,486	-0.04%
2019/06/28	4	238.88	2	238.50	239.00	2	34,784	0.01%
2019/06/27	0	0.00	14	239.25	240.50	-14	34,940	-0.04%
2019/06/26	17	235.50	2	235.00	234.50	15	34,710	0.04%
2019/06/25	6	238.42	3	240.00	238.50	3	34,483	0.01%
2019/06/24	17	240.29	4	240.63	241.00	13	34,384	0.04%
2019/06/21	12.1	247.67	14	247.32	248.50	-1.9	33,994	-0.01%
2019/06/20	5	243.30	5.5	244.45	245.00	-0.5	33,296	0.00%
2019/06/19	7	241.50	6	242.42	244.00	1	33,047	0.00%
2019/06/18	9	234.33	0	0.00	235.50	9	32,647	0.03%
2019/06/17	11.5	233.02	3	232.50	233.00	8.5	32,554	0.03%
2019/06/14	13.3	237.23	8	236.00	236.00	5.3	31,946	0.02%
2019/06/13	7	241.14	0	0.00	240.00	7	31,861	0.02%
2019/06/12	1	245.50	4	246.88	246.00	-3	31,873	-0.01%
2019/06/11	3.1	242.70	5	244.70	244.50	-2	31,664	-0.01%
2019/06/10	0.1	240.00	6	238.08	240.00	-5.9	31,473	-0.02%
2019/06/06	42	230.89	31	230.31	232.00	11	31,277	0.04%
2019/06/05	1	235.00	1	237.50	235.00	0	31,087	0.00%
2019/06/04	3	235.50	12	234.25	233.00	-9	30,971	-0.03%
2019/06/03	6.1	234.40	13	234.69	238.00	-6.9	30,849	-0.02%
2019/05/31	8	233.25	8	235.94	235.50	0	30,672	0.00%
2019/05/30	9.1	230.02	0	0.00	231.00	9.1	30,282	0.03%
2019/05/29	14	228.89	11	229.00	229.50	3	30,468	0.01%
2019/05/28	22.1	230.57	1	231.00	230.50	21.1	30,613	0.07%
2019/05/27	8	232.13	1	231.00	231.00	7	29,435	0.02%
2019/05/24	2	232.50	0	0.00	233.00	2	29,245	0.01%
2019/05/23	10.2	230.47	0	0.00	230.00	10.2	29,012	0.04%
2019/05/22	9	239.50	6	239.08	238.00	3	28,597	0.01%
2019/05/21	6.2	234.14	3	233.50	234.00	3.2	28,528	0.01%
2019/05/20	4	241.36	18	238.50	238.00	-14	27,471	-0.05%
2019/05/17	1.1	243.00	1	249.00	241.50	0.1	27,101	0.00%
2019/05/16	7	247.64	0	248.50	247.00	7	26,831	0.03%
2019/05/15	6	250.75	0	0.00	249.00	6	26,730	0.02%
2019/05/14	11	249.00	1	246.00	248.50	10	26,593	0.04%
2019/05/13	3	250.84	3	250.17	250.50	0	26,332	0.00%
2019/05/10	0	257.00	0	0.00	256.00	0	27,166	0.00%
2019/05/09	9	257.39	0	0.00	256.50	9	27,602	0.03%
2019/05/08	3	260.67	3	260.67	260.00	0	27,727	0.00%
2019/05/07	2	261.00	0	0.00	262.50	2	27,735	0.01%
2019/05/06	1	258.50	21	259.00	259.00	-20	28,085	-0.07%
2019/05/03	0	264.00	4.4	263.09	265.00	-4.4	27,979	-0.02%
2019/05/02	1	261.00	0	0.00	259.00	1	27,760	0.00%
2019/04/30	2.1	258.76	2	260.00	259.00	0.1	27,790	0.00%
2019/04/29	1	259.01	0.2	259.50	259.50	0.8	27,717	0.00%
2019/04/26	10.1	261.24	0	0.00	260.00	10.1	28,026	0.04%
2019/04/25	3	267.50	1	269.00	267.50	2	27,587	0.01%
2019/04/24	8	268.19	0	0.00	269.00	8	27,530	0.03%
2019/04/23	2	267.00	7.3	267.07	268.00	-5.3	27,738	-0.02%
2019/04/22	5	265.00	8.3	266.33	266.00	-3.3	27,610	-0.01%
2019/04/19	1	263.50	4	267.13	264.50	-3	27,662	-0.01%
2019/04/18	0	0.00	23	264.13	264.50	-23	27,265	-0.08%
2019/04/17	5	261.20	6.5	261.69	261.50	-1.5	27,403	-0.01%
2019/04/16	4	255.50	0	0.00	257.00	4	27,151	0.01%
2019/04/15	0	0.00	18.1	255.03	255.50	-18.1	27,414	-0.07%
2019/04/12	0	251.50	0	0.00	252.00	0	28,226	0.00%
2019/04/11	2	252.50	0	0.00	252.00	2	28,568	0.01%
2019/04/08	0	0.00	6	250.92	253.00	-6	28,748	-0.02%
2019/04/03	15.1	247.00	2	248.50	246.50	13.1	28,270	0.05%
2019/04/02	0	0.00	0.1	246.00	246.00	-0.1	28,177	0.00%
2019/04/01	6.1	245.91	13	247.69	245.50	-6.9	28,159	-0.02%
2019/03/29	0	0.00	0.2	244.50	245.50	-0.2	27,657	0.00%
2019/03/28	5	240.50	0	0.00	242.00	5	27,912	0.02%
2019/03/27	3.1	241.50	0	0.00	241.50	3.1	28,265	0.01%
2019/03/26	2	242.50	1	243.00	244.00	1	28,279	0.00%
2019/03/25	35	242.89	0	0.00	241.50	35	28,450	0.12%
2019/03/22	2	246.75	0	0.00	248.50	2	28,447	0.01%
2019/03/21	0	0.00	6	243.83	245.50	-6	28,709	-0.02%
2019/03/20	2	240.50	4	241.50	242.00	-2	28,808	-0.01%
2019/03/19	1	238.53	0	0.00	240.50	1	28,867	0.00%
2019/03/18	1	240.00	2	240.50	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	4	238.63	239.00	-4	28,958	-0.01%
2019/03/14	0	0.00	0	235.00	234.50	0	28,816	0.00%
2019/03/13	0	0.00	1	235.00	237.00	-1	29,199	0.00%
2019/03/12	1	236.00	3	234.50	235.50	-2	29,571	-0.01%
2019/03/11	1	229.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	3	229.67	0	0.00	230.00	3	30,210	0.01%
2019/03/07	0	0.00	6	234.00	234.00	-6	30,772	-0.02%
2019/03/06	0	234.00	1	234.00	234.00	-1	31,226	0.00%
2019/03/05	2	232.75	0	0.00	233.00	2	31,294	0.01%
2019/03/04	0	0.00	2.5	237.00	235.50	-2.5	31,360	-0.01%
2019/02/27	0	0.00	1	237.50	239.00	-1	31,209	0.00%
2019/02/26	1	237.00	1	238.02	239.50	0	30,872	0.00%
2019/02/25	3	237.33	3	238.17	238.00	0	30,829	0.00%
2019/02/22	2.5	234.72	1	236.00	236.50	1.5	31,016	0.00%
2019/02/21	2	235.26	0.3	236.00	236.50	1.8	31,342	0.01%
2019/02/20	7	232.50	2	232.25	234.50	5	31,595	0.02%
2019/02/19	1	230.00	1	229.50	229.00	0	31,867	0.00%
2019/02/18	0	229.50	0	0.00	230.00	0	31,959	0.00%
2019/02/15	1	228.48	0	0.00	227.00	1	32,010	0.00%
2019/02/14	1	227.00	1	227.00	227.00	0	32,239	0.00%
2019/02/13	3	230.83	12	229.13	229.00	-9	32,233	-0.03%
2019/02/12	1	229.50	10	229.80	230.00	-9	32,143	-0.03%
2019/02/11	1.2	227.83	5	228.30	228.00	-3.8	32,066	-0.01%
2019/01/30	3	221.00	1	220.50	221.00	2	31,335	0.01%
2019/01/29	5	222.80	4	222.50	222.50	1	31,098	0.00%
2019/01/28	1	228.50	7	228.64	229.00	-6	30,837	-0.02%
2019/01/25	1	226.00	21	226.07	226.00	-20	30,916	-0.06%
2019/01/23	3	220.33	0	0.00	220.50	3	31,354	0.01%
2019/01/22	1	219.50	0	0.00	223.00	1	31,557	0.00%
2019/01/21	0.5	221.00	14	222.43	221.00	-13.5	31,383	-0.04%
2019/01/18	0	219.50	0	219.50	218.50	0	31,533	0.00%
2019/01/16	1	218.50	0	0.00	217.50	1	32,350	0.00%
2019/01/15	2	216.75	0	0.00	221.00	2	32,413	0.01%
2019/01/14	3	217.33	0	0.00	218.50	3	32,253	0.01%
2019/01/11	0	0.00	5	219.70	220.50	-5	32,432	-0.02%
2019/01/09	0	0.00	7	214.79	215.50	-7	32,755	-0.02%
2019/01/08	1	211.50	1	210.50	211.00	0	32,614	0.00%
2019/01/07	2.2	212.14	14	212.64	213.00	-11.8	32,940	-0.04%
2019/01/04	33.3	208.67	21	209.62	208.00	12.3	33,136	0.04%
2019/01/03	5	215.30	0	0.00	215.50	5	33,613	0.01%
2019/01/02	5	220.00	0	0.00	219.50	5	33,526	0.01%
2018/12/28	1	225.00	4	224.88	225.50	-3	33,826	-0.01%
2018/12/27	1	223.00	6	222.75	223.00	-5	34,005	-0.01%
2018/12/26	1	217.00	0.4	218.00	216.50	0.7	34,253	0.00%
2018/12/25	4	217.00	0	0.00	217.50	4	34,399	0.01%
2018/12/24	2	220.25	0	0.00	220.00	2	34,716	0.01%
2018/12/22	1	221.00	0	0.00	221.50	1	34,704	0.00%
2018/12/21	2	219.29	0	0.00	223.50	2	35,278	0.01%
2018/12/20	3	221.50	1	222.00	221.00	2	35,193	0.01%
2018/12/19	1	223.00	3	224.17	225.50	-2	35,022	-0.01%
2018/12/17	0	0.00	7	223.86	223.50	-7	35,117	-0.02%
2018/12/14	9	220.78	0	0.00	222.50	9	35,295	0.03%
2018/12/13	2	226.25	0	0.00	226.00	2	35,638	0.01%
2018/12/12	0	0.00	1	227.00	226.50	-1	35,669	0.00%
2018/12/11	0	222.50	0	0.00	222.50	0	35,640	0.00%
2018/12/06	7.3	220.13	15	221.00	220.00	-7.7	36,331	-0.02%
2018/12/05	21	225.62	0	0.00	226.00	21	36,233	0.06%
2018/12/03	0.8	234.00	8	232.25	235.00	-7.2	36,196	-0.02%
2018/11/30	2.1	227.24	3	228.50	225.50	-0.9	36,035	0.00%
2018/11/29	18	230.00	5	230.80	229.00	13	35,850	0.04%
2018/11/26	1	223.00	1	223.00	223.00	0	36,427	0.00%
2018/11/23	0	0.00	2	219.50	218.50	-2	36,731	-0.01%
2018/11/22	2	221.00	1	220.50	219.00	1	37,430	0.00%
2018/11/21	1	214.50	0	0.00	219.00	1	37,676	0.00%
2018/11/20	11	218.73	2	218.50	218.00	9	37,341	0.02%
2018/11/19	3.2	222.72	0	0.00	222.00	3.2	36,906	0.01%
2018/11/16	3	226.17	0	0.00	226.00	3	36,377	0.01%
2018/11/15	0	0.00	2	231.00	231.00	-2	35,810	-0.01%
2018/11/14	0.1	229.00	0	0.00	228.50	0.1	35,673	0.00%
2018/11/13	1	225.05	0	0.00	227.50	1	35,623	0.00%
2018/11/12	1	233.50	2	234.00	231.50	-1	35,349	0.00%
2018/11/09	1	233.00	0	0.00	231.00	1	35,281	0.00%
2018/11/08	0	0.00	19	236.50	236.50	-19	35,214	-0.05%
2018/11/06	0	0.00	2	233.00	234.50	-2	34,818	-0.01%
2018/11/05	0	0.00	2	233.75	235.00	-2	34,578	-0.01%
2018/11/02	0	0.00	4	235.75	236.50	-4	34,406	-0.01%
2018/11/01	0	0.00	4	235.50	235.50	-4	34,300	-0.01%
2018/10/31	0.1	233.50	5	230.00	234.00	-4.9	34,006	-0.01%
2018/10/30	0	224.00	0	0.00	223.00	0	33,423	0.00%
2018/10/29	1	221.00	6	222.42	222.50	-5	33,362	-0.01%
2018/10/26	5	221.40	3	221.00	221.00	2	33,434	0.01%
2018/10/25	17.4	220.16	3	219.50	219.50	14.4	33,290	0.04%
2018/10/24	2	227.75	3	228.50	229.50	-1	32,503	0.00%
2018/10/23	1	230.00	0	0.00	230.00	1	32,145	0.00%
2018/10/22	5	234.40	0	0.00	237.00	5	32,051	0.02%
2018/10/19	1	233.50	0	0.00	236.00	1	32,078	0.00%
2018/10/18	1.3	236.30	1	238.00	236.50	0.3	31,964	0.00%
2018/10/17	1.1	241.40	0	0.00	238.50	1.1	31,994	0.00%
2018/10/16	1	235.55	0	0.00	237.00	1	32,157	0.00%
2018/10/15	12	231.67	0	0.00	230.50	12	33,254	0.04%
2018/10/12	3.4	232.12	13	231.50	237.00	-9.6	33,283	-0.03%
2018/10/11	8.3	228.97	2.1	229.51	227.50	6.2	33,261	0.02%
2018/10/09	0	0.00	2	244.50	244.00	-2	32,062	-0.01%
2018/10/08	5	243.10	0	0.00	243.50	5	31,849	0.02%
2018/10/05	6	249.75	9	248.50	250.00	-3	31,508	-0.01%
2018/10/04	2	254.50	0	0.00	254.00	2	31,236	0.01%
2018/10/03	0	0.00	0.1	260.00	260.00	-0.1	30,961	0.00%
2018/10/02	1	258.00	0	0.00	257.50	1	30,877	0.00%
2018/10/01	0	263.00	0	0.00	263.00	0	30,924	0.00%
2018/09/28	2	262.50	1	265.93	262.50	1	31,075	0.00%
2018/09/27	0	0.00	4	265.25	265.00	-4	30,719	-0.01%
2018/09/26	0	263.00	0	0.00	263.50	0	30,334	0.00%
2018/09/25	0	0.00	2	263.00	263.50	-2	30,398	-0.01%
2018/09/21	2	259.75	1	261.00	261.50	1	30,551	0.00%
2018/09/20	2	258.50	2	259.25	260.00	0	30,582	0.00%
2018/09/19	3.1	258.35	0	0.00	258.00	3.1	30,735	0.01%
2018/09/18	2	255.25	1	254.50	254.50	1	30,430	0.00%
2018/09/17	4	261.25	0	0.00	258.00	4	30,582	0.01%
2018/09/14	0	261.00	1	261.00	261.00	-1	30,987	0.00%
2018/09/13	8	257.19	0	0.00	255.00	8	31,093	0.03%
2018/09/11	10	259.90	0	0.00	260.00	10	31,058	0.03%
2018/09/10	0	264.00	0	0.00	264.50	0	31,505	0.00%
2018/09/07	1	261.02	4.1	263.24	264.00	-3.1	31,635	-0.01%
2018/09/06	4	261.13	0	0.00	261.00	4	31,607	0.01%
2018/09/05	2	259.53	6	262.08	264.00	-4	31,614	-0.01%
2018/09/04	1	256.00	1	257.50	257.50	0	31,370	0.00%
2018/09/03	2	257.75	3	257.00	257.00	-1	31,166	0.00%
2018/08/31	2.1	255.76	2.3	255.13	256.00	-0.2	31,124	0.00%
2018/08/30	6	265.66	19	264.76	263.50	-13	30,395	-0.04%
2018/08/29	6	257.01	5	257.10	259.00	1	30,087	0.00%
2018/08/28	2	248.75	16	249.31	249.50	-14	29,601	-0.05%
2018/08/27	2	245.50	10	246.00	245.00	-8	29,510	-0.03%
2018/08/24	1	243.50	0	0.00	243.50	1	29,809	0.00%
2018/08/23	0	0.00	2	243.50	244.50	-2	31,180	-0.01%
2018/08/22	1	242.00	1	241.50	242.00	0	31,761	0.00%
2018/08/21	2	239.25	0	0.00	241.00	2	31,896	0.01%
2018/08/20	0	0.00	1	238.50	239.50	-1	31,991	0.00%
2018/08/16	9	239.45	0	0.00	239.00	9	31,902	0.03%
2018/08/15	5	241.20	11	241.73	241.50	-6	32,029	-0.02%
2018/08/14	0	0.00	2	243.50	243.50	-2	32,095	-0.01%
2018/08/13	8	240.50	0	0.00	240.50	8	32,080	0.02%
2018/08/10	1	245.00	0	0.00	245.00	1	32,252	0.00%
2018/08/08	1	247.50	14	247.50	247.50	-13	32,444	-0.04%
2018/08/07	8	244.19	1	241.50	241.50	7	32,435	0.02%
2018/08/06	3	245.00	2	245.00	245.50	1	32,428	0.00%
2018/08/03	0	246.00	1	246.50	247.00	-1	32,568	0.00%
2018/08/02	54	248.65	52	244.52	244.50	2	32,607	0.01%
2018/08/01	2	247.50	4	248.00	248.00	-2	32,821	-0.01%
2018/07/31	31	243.55	38	245.80	246.00	-7	32,997	-0.02%
2018/07/30	0	0.00	2	245.00	245.50	-2	32,923	-0.01%
2018/07/27	0	243.50	4	243.88	244.50	-4	33,017	-0.01%
2018/07/26	30	240.00	33	240.95	241.00	-3	33,123	-0.01%
2018/07/25	0	239.50	14	240.11	240.50	-14	33,250	-0.04%
2018/07/24	1	239.00	1	240.50	241.00	0	33,366	0.00%
2018/07/23	3	244.17	7	241.36	241.00	-4	33,482	-0.01%
2018/07/20	21.1	234.10	75	235.83	237.50	-53.9	33,414	-0.16%
2018/07/19	1	226.00	1	226.00	224.50	0	32,463	0.00%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/13	1	224.50	2	224.00	224.50	-1	34,853	0.00%
2018/07/12	0	0.00	1	221.00	220.50	-1	35,054	0.00%
2018/07/11	23	218.15	21	219.95	220.00	2	35,369	0.01%
2018/07/10	0.1	222.00	1	223.00	222.00	-1	35,343	0.00%
2018/07/09	1	220.50	2	221.00	221.50	-1	35,335	0.00%
2018/07/06	9	215.50	0	0.00	217.00	9	34,988	0.03%
2018/07/05	1	214.00	0	0.00	214.50	1	34,825	0.00%
2018/07/04	1	216.01	3	216.17	216.00	-2	34,940	-0.01%
2018/07/03	5	214.00	7	215.50	214.50	-2	35,262	-0.01%
2018/07/02	21	216.98	25	214.88	214.00	-4	35,380	-0.01%
2018/06/29	2.2	214.44	1	216.50	216.50	1.2	35,116	0.00%
2018/06/28	2	212.75	0	0.00	212.00	2	34,561	0.01%
2018/06/27	5	213.50	1	213.00	213.00	4	34,197	0.01%
2018/06/26	7	214.14	4	214.38	214.50	3	34,118	0.01%
2018/06/25	11.2	219.28	13	219.42	218.00	-1.8	33,893	-0.01%
2018/06/22	29	226.28	3	225.67	227.50	26	33,591	0.08%
2018/06/21	0	0.00	0.4	227.00	226.50	-0.4	33,470	0.00%
2018/06/20	1	224.50	2	224.50	226.00	-1	33,799	0.00%
2018/06/19	5	224.80	0	0.00	225.00	5	33,570	0.01%
2018/06/15	9	227.17	0	0.00	231.00	9	33,033	0.03%
2018/06/14	1	229.00	0	0.00	226.50	1	32,572	0.00%
2018/06/12	1	224.50	0	0.00	229.00	1	32,759	0.00%
2018/06/11	2	226.50	2	225.50	226.00	0	32,578	0.00%
2018/06/08	22	226.95	20	227.00	227.00	2	32,607	0.01%
2018/06/07	2	229.25	2	230.50	230.00	0	32,765	0.00%
2018/06/06	0	0.00	2	229.75	230.00	-2	32,750	-0.01%
2018/06/05	22	229.98	20	229.00	229.00	2	32,574	0.01%
2018/06/04	1	228.00	2.4	228.17	229.00	-1.4	32,455	0.00%
2018/06/01	1	225.00	0	0.00	224.00	1	32,440	0.00%
2018/05/31	3	221.17	2	221.75	224.00	1	32,409	0.00%
2018/05/30	7.1	221.23	1	221.00	221.00	6.1	31,255	0.02%
2018/05/29	0	0.00	2	224.50	225.00	-2	31,011	-0.01%
2018/05/28	2	227.75	0	0.00	227.00	2	31,243	0.01%
2018/05/25	1	228.00	3	229.00	228.50	-2	31,628	-0.01%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/23	0	0.00	3	231.50	228.50	-3	32,176	-0.01%
2018/05/22	0	0.00	3	231.83	229.00	-3	32,384	-0.01%
2018/05/21	1	229.50	3	228.50	229.00	-2	33,201	-0.01%
2018/05/18	2.7	224.31	0	0.00	223.50	2.7	33,520	0.01%
2018/05/17	4	228.50	0	0.00	226.50	4	34,144	0.01%
2018/05/15	5	230.70	2	230.25	230.50	3	35,284	0.01%
2018/05/14	4	233.13	10	233.00	233.00	-6	36,592	-0.02%
2018/05/11	0.3	233.00	1	232.00	233.00	-0.7	36,958	0.00%
2018/05/10	0	230.00	2	231.00	229.50	-2	36,874	-0.01%
2018/05/09	11	230.00	1	229.50	229.50	10	36,923	0.03%
2018/05/08	0	0.00	1	228.50	228.00	-1	37,064	0.00%
2018/05/07	6	222.17	0	0.00	223.50	6	37,006	0.02%
2018/05/04	1	222.00	1	223.00	223.00	0	37,110	0.00%
2018/05/03	1	220.00	3	221.00	220.50	-2	37,294	-0.01%
2018/05/02	3	224.00	0	0.00	223.00	3	37,478	0.01%
2018/04/30	0	0.00	2	224.75	227.00	-2	37,532	-0.01%
2018/04/27	3	223.00	16	222.50	223.50	-13	37,613	-0.03%
2018/04/26	2.3	223.00	1	225.00	222.00	1.3	37,760	0.00%
2018/04/25	3	225.00	0	0.00	225.00	3	37,796	0.01%
2018/04/24	5	225.60	1	226.50	227.00	4	37,849	0.01%
2018/04/23	22.3	225.19	20	226.50	226.50	2.3	37,800	0.01%
2018/04/20	26	230.04	2	230.00	229.00	24	36,980	0.06%
2018/04/19	0	0.00	2	243.00	244.50	-2	35,299	-0.01%
2018/04/17	17.2	242.10	0	0.00	238.00	17.2	34,926	0.05%
2018/04/16	1	243.50	14	242.68	243.50	-13	34,607	-0.04%
2018/04/12	5	246.20	15	246.50	245.00	-10	34,627	-0.03%
2018/04/11	10	247.50	0	0.00	248.00	10	34,661	0.03%
2018/04/10	14	244.43	1	248.50	245.50	13	34,785	0.04%
2018/04/09	1	246.49	30	245.63	245.00	-29	34,854	-0.08%
2018/04/03	27	243.26	0	0.00	244.00	27	34,577	0.08%
2018/04/02	0	0.00	25	248.00	246.50	-25	34,396	-0.07%
2018/03/30	1	246.00	2	248.50	246.00	-1	34,655	0.00%
2018/03/29	5.1	243.55	5	244.50	244.00	0.1	34,601	0.00%
2018/03/28	5	245.00	0	0.00	245.00	5	34,075	0.01%
2018/03/27	1	249.00	17	247.62	251.00	-16	33,899	-0.05%
2018/03/26	22	242.32	0	0.00	243.50	22	33,692	0.07%
2018/03/23	15	245.27	0	0.00	245.00	15	33,514	0.04%
2018/03/22	11	252.18	2	254.00	251.50	9	33,070	0.03%
2018/03/21	0	0.00	10	251.50	252.50	-10	32,862	-0.03%
2018/03/20	10	252.00	2	252.25	253.00	8	33,090	0.02%
2018/03/19	1	251.50	7	255.00	255.00	-6	33,013	-0.02%
2018/03/16	28	252.89	20	252.75	255.00	8	32,954	0.02%
2018/03/15	0.1	255.00	0	0.00	255.00	0.1	32,269	0.00%
2018/03/14	0.1	256.50	1	256.00	257.00	-0.9	32,291	0.00%
2018/03/13	20	255.00	24	258.75	259.00	-4	32,532	-0.01%
2018/03/12	0	0.00	4	254.00	254.00	-4	32,664	-0.01%
2018/03/09	0	0.00	2	250.00	250.50	-2	32,824	-0.01%
2018/03/08	0	0.00	9	251.00	249.50	-9	32,997	-0.03%
2018/03/07	16	247.69	0	0.00	247.00	16	33,036	0.05%
2018/03/06	0	0.00	55	247.87	250.00	-55	33,170	-0.17%
2018/03/02	33	239.47	20	240.00	240.00	13	34,446	0.04%
2018/03/01	15	242.50	5.2	245.00	243.00	9.8	34,659	0.03%
2018/02/27	1	248.50	0	0.00	246.00	1	34,534	0.00%
2018/02/26	36	246.81	22.1	246.80	246.50	13.9	34,040	0.04%
2018/02/23	6	244.67	6	244.58	245.00	0	33,597	0.00%
2018/02/22	23	240.37	0	0.00	239.50	23	33,593	0.07%
2018/02/21	28	243.71	21	242.55	242.50	7	33,281	0.02%
2018/02/12	5	236.30	0	0.00	236.50	5	32,361	0.02%
2018/02/09	22	230.93	4	230.13	232.50	18	32,079	0.06%
2018/02/08	6.1	239.92	8	239.25	238.50	-1.9	31,259	-0.01%
2018/02/07	6	241.58	0	0.00	240.00	6	31,221	0.02%
2018/02/06	17.1	240.15	33	239.24	239.00	-15.9	30,169	-0.05%
2018/02/05	6	252.08	9	251.00	253.00	-3	28,665	-0.01%
2018/02/02	0	0.00	36	258.53	259.50	-36	28,141	-0.13%
2018/02/01	0	0.00	3	260.17	259.50	-3	28,051	-0.01%
2018/01/31	0.1	255.00	0	0.00	255.00	0.1	27,779	0.00%
2018/01/30	6	255.17	0	0.00	253.00	6	27,379	0.02%
2018/01/29	21.2	257.72	1	259.50	258.50	20.2	27,115	0.07%
2018/01/26	21	254.48	3	255.67	255.00	18	26,890	0.07%
2018/01/25	0	258.00	0	0.00	258.00	0	26,495	0.00%
2018/01/24	3	260.33	36	258.07	258.00	-33	26,090	-0.13%
2018/01/23	6	264.00	7	265.07	266.00	-1	25,771	0.00%
2018/01/22	11.1	258.87	4.1	260.50	261.50	7	25,676	0.03%
2018/01/19	31	253.31	27	254.83	255.50	4	25,252	0.02%
2018/01/18	1	248.00	14	247.71	248.50	-13	24,628	-0.05%
2018/01/17	0	0.00	2	241.00	242.00	-2	24,080	-0.01%
2018/01/16	6	239.25	2	240.25	240.50	4	23,694	0.02%
2018/01/15	5	239.00	0	0.00	240.00	5	23,596	0.02%
2018/01/12	0	0.00	5	235.00	237.00	-5	23,548	-0.02%
2018/01/11	9	233.83	0	0.00	235.00	9	23,580	0.04%
2018/01/10	5	236.00	0	236.50	236.50	5	23,554	0.02%
2018/01/09	5	240.00	0	0.00	242.00	5	23,454	0.02%
2018/01/08	0.1	240.50	7	241.29	242.00	-6.9	23,468	-0.03%
2018/01/05	0.1	239.00	1	239.50	240.00	-0.9	23,517	0.00%
2018/01/04	6	238.33	2	238.99	239.50	4	23,848	0.02%
2018/01/03	0	0.00	1	237.00	237.00	-1	24,422	0.00%
2018/01/02	2	232.00	2	232.50	232.50	0	24,194	0.00%