台積電 (2330)-華南永昌-小港券商分點個股進出

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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9973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－華南永昌-小港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/11/21	13.7	1017.42	1.2	1020.00	1010.00	12.5	37,759	0.03%
2024/11/20	9.2	1033.74	0	0.00	1025.00	9.2	37,476	0.02%
2024/11/19	4.4	1038.61	1.7	1044.39	1040.00	2.7	37,375	0.01%
2024/11/18	2.7	1021.47	0	0.00	1025.00	2.7	37,370	0.01%
2024/11/15	7.4	1036.37	5	1035.01	1035.00	2.4	37,195	0.01%
2024/11/14	15.7	1029.76	3.6	1034.29	1035.00	12.1	37,350	0.03%
2024/11/13	26.3	1042.13	5	1045.00	1035.00	21.3	36,930	0.06%
2024/11/12	7.6	1055.52	33.5	1057.18	1050.00	-25.9	36,842	-0.07%
2024/11/11	17	1077.36	2.4	1073.75	1085.00	14.6	36,421	0.04%
2024/11/08	9.1	1085.47	11.4	1088.48	1090.00	-2.2	36,481	-0.01%
2024/11/07	1	1060.06	4.4	1065.36	1065.00	-3.4	36,690	-0.01%
2024/11/06	4.2	1049.14	8.8	1059.83	1060.00	-4.7	36,593	-0.01%
2024/11/05	1	1030.14	1.2	1036.80	1050.00	-0.2	36,656	0.00%
2024/11/04	2.4	1035.52	2.4	1037.91	1040.00	0	37,830	0.00%
2024/11/01	3.3	1017.53	7	1013.58	1025.00	-3.7	39,778	-0.01%
2024/10/30	1.7	1033.96	2	1042.50	1030.00	-0.3	40,135	0.00%
2024/10/29	12.2	1031.40	5.1	1031.98	1040.00	7.1	40,287	0.02%
2024/10/28	9.4	1057.76	3	1058.33	1050.00	6.4	40,195	0.02%
2024/10/25	0.4	1070.00	1	1065.00	1065.00	-0.7	40,223	0.00%
2024/10/24	0.9	1062.24	4.4	1069.47	1060.00	-3.5	40,536	-0.01%
2024/10/23	13.4	1060.16	1.4	1060.39	1060.00	12	41,265	0.03%
2024/10/22	3.9	1065.47	1.2	1070.00	1075.00	2.7	41,527	0.01%
2024/10/21	6.4	1088.23	11.7	1090.39	1085.00	-5.3	42,222	-0.01%
2024/10/18	3.3	1087.94	16.6	1090.29	1085.00	-13.3	43,152	-0.03%
2024/10/17	3.6	1039.69	0.2	1035.17	1035.00	3.4	43,102	0.01%
2024/10/16	5.5	1051.58	12.2	1057.73	1045.00	-6.7	43,099	-0.02%
2024/10/15	1.1	1056.04	23.8	1067.15	1070.00	-22.7	42,757	-0.05%
2024/10/14	5.9	1045.42	6.8	1046.55	1045.00	-0.9	42,683	0.00%
2024/10/11	0.3	1042.79	14.6	1044.23	1045.00	-14.3	43,218	-0.03%
2024/10/09	2.1	1027.58	10.1	1027.43	1020.00	-8	43,195	-0.02%
2024/10/08	1.2	998.18	1.7	1007.54	1010.00	-0.5	43,182	0.00%
2024/10/07	3.1	996.77	11.5	1002.42	1005.00	-8.4	43,441	-0.02%
2024/10/04	8.2	975.53	1.3	982.77	977.00	6.9	43,449	0.02%
2024/10/01	11	971.71	1	972.04	972.00	9.9	43,099	0.02%
2024/09/30	11.1	974.70	1.3	972.47	957.00	9.7	43,350	0.02%
2024/09/27	1.7	1007.31	1.1	1019.72	1000.00	0.6	42,726	0.00%
2024/09/26	2.1	1010.00	14	1010.65	1015.00	-11.9	42,554	-0.03%
2024/09/25	5.7	998.86	21.9	999.34	1005.00	-16.3	42,252	-0.04%
2024/09/24	1.2	978.17	18.3	980.28	987.00	-17.1	42,250	-0.04%
2024/09/23	1.2	973.47	8.9	974.56	977.00	-7.7	42,467	-0.02%
2024/09/20	2.6	975.29	13.4	976.32	973.00	-10.8	42,975	-0.03%
2024/09/19	0.4	956.06	4.3	951.07	960.00	-4	42,929	-0.01%
2024/09/18	4.3	936.83	3.3	943.04	941.00	0.9	43,489	0.00%
2024/09/16	0.1	944.00	0.4	945.77	947.00	-0.4	44,488	0.00%
2024/09/13	3.5	942.43	5.4	945.20	947.00	-1.8	45,065	0.00%
2024/09/12	0.5	939.28	28.4	937.95	940.00	-27.8	45,846	-0.06%
2024/09/11	1.3	902.90	1.2	903.95	901.00	0.1	45,819	0.00%
2024/09/10	1.9	903.14	1.1	906.71	904.00	0.8	45,957	0.00%
2024/09/09	8.6	895.29	0	897.83	899.00	8.5	46,040	0.02%
2024/09/06	2.5	915.54	14.4	917.62	918.00	-11.9	46,372	-0.03%
2024/09/05	7.8	905.73	11.9	905.37	902.00	-4.1	46,766	-0.01%
2024/09/04	37.2	894.72	1.5	891.63	889.00	35.6	47,061	0.08%
2024/09/03	3.1	942.83	3.7	944.88	940.00	-0.6	46,422	0.00%
2024/09/02	0.2	946.47	15.1	945.01	948.00	-14.8	47,144	-0.03%
2024/08/30	1.1	944.96	1.1	948.88	944.00	0.1	47,366	0.00%
2024/08/29	18.7	943.17	1.5	942.86	943.00	17.3	46,772	0.04%
2024/08/28	12.6	952.97	3.7	959.14	964.00	8.9	46,519	0.02%
2024/08/27	3.4	941.48	7.1	941.06	942.00	-3.7	47,291	-0.01%
2024/08/26	4.6	949.27	30.1	958.46	950.00	-25.5	47,613	-0.05%
2024/08/23	2.4	944.81	2.4	946.19	949.00	0.1	47,753	0.00%
2024/08/22	6.5	951.61	1	958.92	951.00	5.5	47,715	0.01%
2024/08/21	8.9	960.12	4.3	960.02	958.00	4.6	47,755	0.01%
2024/08/20	1.4	973.93	12.4	971.21	973.00	-11	47,827	-0.02%
2024/08/19	1.5	968.83	6.5	972.53	973.00	-5	48,047	-0.01%
2024/08/16	4	961.83	24.8	962.43	969.00	-20.8	48,302	-0.04%
2024/08/15	2.7	942.98	3.6	944.95	943.00	-0.9	47,896	0.00%
2024/08/14	1.9	949.15	5.1	950.19	948.00	-3.2	48,052	-0.01%
2024/08/13	0	937.68	22.2	938.35	941.00	-22.2	47,876	-0.05%
2024/08/12	7.4	940.80	8.7	939.93	940.00	-1.3	48,179	0.00%
2024/08/09	2.3	928.24	16.5	928.72	934.00	-14.2	48,197	-0.03%
2024/08/08	15.3	898.58	1.2	900.49	896.00	14.1	47,853	0.03%
2024/08/07	23.7	911.09	14.4	909.59	920.00	9.3	47,797	0.02%
2024/08/06	8.8	874.95	29.8	862.02	880.00	-21	47,229	-0.04%
2024/08/05	74.8	836.76	21.5	829.71	815.00	53.3	45,881	0.12%
2024/08/02	52.5	918.06	10.6	912.49	903.00	41.9	43,850	0.10%
2024/08/01	4.9	960.10	3.3	961.11	960.00	1.6	43,151	0.00%
2024/07/31	1.3	931.17	6.3	934.74	934.00	-5	42,905	-0.01%
2024/07/30	14.8	932.07	2.4	935.92	940.00	12.4	42,739	0.03%
2024/07/29	4.1	941.57	9.7	943.18	944.00	-5.6	42,718	-0.01%
2024/07/26	24.3	925.15	1.7	925.95	924.00	22.6	42,689	0.05%
2024/07/23	8.1	967.97	5.4	967.31	979.00	2.7	41,768	0.01%
2024/07/22	24.9	950.14	21.4	944.99	939.00	3.5	41,526	0.01%
2024/07/19	42.5	982.68	5.6	976.87	970.00	36.9	40,620	0.09%
2024/07/18	34.2	995.47	10	1003.18	1005.00	24.2	39,739	0.06%
2024/07/17	15.9	1029.75	5.1	1030.05	1030.00	10.9	38,880	0.03%
2024/07/16	2.3	1059.94	7.8	1046.43	1055.00	-5.4	38,755	-0.01%
2024/07/15	13.1	1039.36	3.6	1040.28	1040.00	9.5	40,401	0.02%
2024/07/12	29.8	1032.33	20.3	1035.07	1040.00	9.5	40,488	0.02%
2024/07/11	4.2	1067.20	7.5	1071.34	1080.00	-3.3	39,914	-0.01%
2024/07/10	8.5	1024.10	0.3	1042.17	1045.00	8.3	40,045	0.02%
2024/07/09	18.6	1036.23	1.4	1042.14	1040.00	17.2	39,924	0.04%
2024/07/08	11	1036.57	8.3	1033.88	1035.00	2.6	39,676	0.01%
2024/07/05	0.2	1005.25	1.1	1005.00	1005.00	-0.9	39,427	0.00%
2024/07/04	4.6	1000.93	20.3	1002.99	1005.00	-15.8	39,553	-0.04%
2024/07/03	2.2	975.21	1.3	971.08	979.00	1	39,802	0.00%
2024/07/02	4.4	963.07	1.1	967.58	960.00	3.3	39,938	0.01%
2024/07/01	3.1	972.18	5.3	973.10	968.00	-2.2	40,029	-0.01%
2024/06/28	0.2	966.25	2.5	966.59	966.00	-2.3	40,330	-0.01%
2024/06/27	2.6	952.28	6	955.33	960.00	-3.4	40,028	-0.01%
2024/06/26	5.5	956.30	1.5	953.55	960.00	4.1	39,672	0.01%
2024/06/25	15.7	935.87	2.7	929.26	945.00	13.1	39,377	0.03%
2024/06/24	18.8	949.51	4.1	940.40	940.00	14.7	38,734	0.04%
2024/06/21	21.5	968.86	1.6	968.41	970.00	20	38,312	0.05%
2024/06/20	17.8	974.69	1.2	975.20	981.00	16.6	37,171	0.04%
2024/06/19	7.1	969.07	5.4	973.89	981.00	1.8	36,878	0.00%
2024/06/18	10.8	942.81	6.4	947.03	943.00	4.4	36,442	0.01%
2024/06/17	1.9	918.35	0.5	921.50	921.00	1.4	36,499	0.00%
2024/06/14	4.6	912.71	0	918.00	922.00	4.6	36,563	0.01%
2024/06/13	3.5	922.12	3.2	926.19	919.00	0.3	36,649	0.00%
2024/06/12	0.5	899.33	5.6	905.99	909.00	-5.1	36,940	-0.01%
2024/06/11	0.4	890.26	7.1	893.98	883.00	-6.7	36,839	-0.02%
2024/06/07	27.4	882.14	0.2	883.06	879.00	27.2	36,647	0.07%
2024/06/06	11.9	895.01	17.1	892.77	894.00	-5.2	36,931	-0.01%
2024/06/05	13.5	842.35	0.2	843.93	854.00	13.4	36,962	0.04%
2024/06/04	3.4	839.09	1.1	837.18	839.00	2.4	37,879	0.01%
2024/06/03	0.6	847.94	4.1	844.15	846.00	-3.5	38,604	-0.01%
2024/05/31	7.9	836.22	2.2	839.39	821.00	5.6	38,859	0.01%
2024/05/30	13.3	842.90	0.6	843.00	838.00	12.7	38,642	0.03%
2024/05/29	11.5	858.98	2.1	859.18	857.00	9.4	39,487	0.02%
2024/05/28	6.1	866.56	0.1	869.67	865.00	6	39,320	0.02%
2024/05/27	2.1	868.21	1.1	869.55	869.00	1	39,804	0.00%
2024/05/24	3.6	867.52	0.1	870.00	867.00	3.5	39,909	0.01%
2024/05/23	1.3	876.23	9.2	872.51	875.00	-7.9	39,820	-0.02%
2024/05/22	7.1	862.86	10.1	850.29	864.00	-3	39,973	-0.01%
2024/05/21	5.1	838.41	0.2	838.84	841.00	4.9	39,914	0.01%
2024/05/20	0.7	831.28	0.5	834.20	835.00	0.2	40,095	0.00%
2024/05/17	3.3	839.11	5.8	841.53	835.00	-2.6	40,117	-0.01%
2024/05/16	2.5	840.40	3.7	844.96	841.00	-1.3	40,253	0.00%
2024/05/15	1.2	839.91	17.9	839.68	839.00	-16.8	40,258	-0.04%
2024/05/14	2.4	815.94	8.9	817.62	825.00	-6.5	41,481	-0.02%
2024/05/13	5.6	822.55	10.2	821.06	819.00	-4.5	41,736	-0.01%
2024/05/10	0	799.40	6.4	802.23	802.00	-6.3	41,595	-0.02%
2024/05/09	0.2	799.50	3.2	800.92	796.00	-3	41,926	-0.01%
2024/05/08	2.1	799.48	2.1	794.19	802.00	0	42,249	0.00%
2024/05/07	1.1	799.60	24.4	798.38	800.00	-23.2	42,488	-0.05%
2024/05/06	5.1	786.04	2.2	790.91	786.00	2.9	42,386	0.01%
2024/05/03	3.3	780.33	8.1	782.62	780.00	-4.8	42,528	-0.01%
2024/05/02	7.2	774.82	5.9	776.36	772.00	1.4	42,896	0.00%
2024/04/30	2.1	799.91	13.4	800.97	790.00	-11.3	42,664	-0.03%
2024/04/29	2.1	789.12	8.6	792.79	795.00	-6.5	42,697	-0.02%
2024/04/26	0.1	782.09	5.3	784.59	782.00	-5.2	43,335	-0.01%
2024/04/25	8.5	767.12	3	770.00	766.00	5.5	45,474	0.01%
2024/04/24	1.3	782.64	6.5	778.15	783.00	-5.3	45,451	-0.01%
2024/04/23	2.6	756.77	3	755.34	754.00	-0.4	45,504	0.00%
2024/04/22	12.9	745.24	13.2	745.64	742.00	-0.3	45,451	0.00%
2024/04/19	33.9	758.35	15.3	754.72	750.00	18.6	45,029	0.04%
2024/04/18	2.1	804.04	0.2	808.03	804.00	1.9	43,123	0.00%
2024/04/17	18.4	800.86	6.4	800.13	804.00	12	42,797	0.03%
2024/04/16	30.5	788.26	4.1	791.25	788.00	26.5	42,440	0.06%
2024/04/15	3.5	807.21	3.1	807.98	806.00	0.4	41,990	0.00%
2024/04/12	4.3	822.39	2.1	823.97	818.00	2.2	41,638	0.01%
2024/04/11	3.4	816.87	0	815.00	820.00	3.3	41,415	0.01%
2024/04/10	4.5	816.11	0.2	817.00	815.00	4.3	41,251	0.01%
2024/04/09	0.7	816.34	44.4	809.77	819.00	-43.8	41,412	-0.11%
2024/04/08	3.7	785.60	5.5	789.36	783.00	-1.8	40,900	0.00%
2024/04/03	4.7	781.64	5.1	784.92	780.00	-0.4	40,670	0.00%
2024/04/02	1.4	787.12	3.7	788.39	790.00	-2.4	40,580	-0.01%
2024/04/01	6.7	770.80	0.2	775.63	770.00	6.6	40,503	0.02%
2024/03/29	0.1	773.00	1.1	771.39	779.00	-1	40,421	0.00%
2024/03/28	2.3	770.41	7	769.57	769.00	-4.7	40,274	-0.01%
2024/03/27	0.5	781.00	6.2	784.86	779.00	-5.7	40,132	-0.01%
2024/03/26	2.5	787.20	1.1	783.06	782.00	1.4	40,235	0.00%
2024/03/25	5.3	780.11	2.1	783.06	780.00	3.2	40,186	0.01%
2024/03/22	2.1	779.06	7	781.42	785.00	-5	40,326	-0.01%
2024/03/21	2.2	777.20	6.6	776.96	784.00	-4.3	40,250	-0.01%
2024/03/20	2.1	757.45	5	756.60	758.00	-2.9	40,390	-0.01%
2024/03/19	1.4	759.81	2.1	764.00	762.00	-0.7	40,358	0.00%
2024/03/18	3.4	759.13	5.4	763.74	764.00	-2	40,239	0.00%
2024/03/15	23	762.67	3.5	763.02	753.00	19.5	40,003	0.05%
2024/03/14	1.2	782.60	8.5	781.49	784.00	-7.3	39,238	-0.02%
2024/03/13	4.1	783.19	0.2	778.89	779.00	3.9	39,097	0.01%
2024/03/12	6.4	759.75	6.8	762.74	770.00	-0.4	38,832	0.00%
2024/03/11	24.3	767.90	22.2	771.55	766.00	2.1	38,223	0.01%
2024/03/08	7.7	787.87	17.9	784.64	784.00	-10.2	37,515	-0.03%
2024/03/07	11.6	760.70	16.3	762.00	760.00	-4.6	36,513	-0.01%
2024/03/06	13.2	723.62	6.3	732.33	735.00	6.9	35,786	0.02%
2024/03/05	2.1	730.58	22.9	732.62	730.00	-20.8	35,845	-0.06%
2024/03/04	6.1	721.30	13.8	717.01	725.00	-7.7	35,187	-0.02%
2024/03/01	2.1	689.95	0.4	690.89	689.00	1.7	34,147	0.01%
2024/02/29	4.1	690.00	10	694.00	690.00	-5.9	34,066	-0.02%
2024/02/27	3.4	694.32	0	692.00	698.00	3.3	33,328	0.01%
2024/02/26	1.2	695.38	1.1	698.82	698.00	0.1	33,020	0.00%
2024/02/23	3.3	698.56	6.2	701.11	697.00	-3	32,906	-0.01%
2024/02/22	0.2	689.65	2.1	691.42	692.00	-1.9	32,731	-0.01%
2024/02/21	0.4	680.65	0	0.00	681.00	0.4	32,546	0.00%
2024/02/20	3.4	684.63	2.7	686.68	687.00	0.6	32,404	0.00%
2024/02/19	0.2	680.38	3.1	680.99	678.00	-3	32,373	-0.01%
2024/02/16	0.4	687.77	2.4	686.64	683.00	-2	32,637	-0.01%
2024/02/15	11.3	694.30	44.6	699.07	697.00	-33.2	32,260	-0.10%
2024/02/05	2.1	642.84	20.3	645.11	646.00	-18.2	31,111	-0.06%
2024/02/02	3	631.00	2	633.00	635.00	1	30,594	0.00%
2024/02/01	4	621.97	10.1	622.00	628.00	-6.1	30,374	-0.02%
2024/01/31	7.3	632.91	3.5	628.31	628.00	3.8	29,881	0.01%
2024/01/30	5.2	644.31	95	645.04	642.00	-89.7	29,440	-0.30%
2024/01/29	0	0.00	5.3	646.15	648.00	-5.3	29,324	-0.02%
2024/01/26	1	642.00	7.5	643.42	644.00	-6.5	29,119	-0.02%
2024/01/25	4.1	639.32	31.2	639.19	642.00	-27	28,924	-0.09%
2024/01/24	0	0.00	7.3	628.30	627.00	-7.3	28,285	-0.03%
2024/01/23	2.2	624.63	2.3	626.87	628.00	-0.1	28,269	0.00%
2024/01/22	2	631.50	12.7	628.09	626.00	-10.7	27,943	-0.04%
2024/01/19	9.2	625.21	99.2	621.26	626.00	-90	27,121	-0.33%
2024/01/18	0	590.00	11.5	587.69	588.00	-11.5	24,908	-0.05%
2024/01/17	0.1	579.02	0.3	582.14	581.00	-0.2	24,732	0.00%
2024/01/16	14	583.57	0	583.00	580.00	14	24,272	0.06%
2024/01/15	0.2	587.97	4.2	589.92	586.00	-4	24,197	-0.02%
2024/01/12	1	582.00	0.2	585.93	584.00	0.8	24,611	0.00%
2024/01/11	0	0.00	2.7	585.47	586.00	-2.7	24,717	-0.01%
2024/01/10	0	582.00	1.2	582.58	584.00	-1.2	24,757	0.00%
2024/01/09	0.3	586.78	7.3	586.96	586.00	-7.1	24,846	-0.03%
2024/01/08	0	581.00	5.5	583.75	583.00	-5.4	24,802	-0.02%
2024/01/05	4.5	576.06	5	576.40	576.00	-0.5	25,025	0.00%
2024/01/04	1.1	578.07	4.1	579.49	580.00	-3	25,291	-0.01%
2024/01/03	22.6	580.71	4.2	578.52	578.00	18.4	25,813	0.07%
2024/01/02	0.1	589.02	0.2	590.00	593.00	-0.1	25,450	0.00%
2023/12/29	0.1	592.00	2.4	591.17	593.00	-2.4	25,432	-0.01%
2023/12/28	0.1	590.00	9.3	591.90	593.00	-9.2	25,597	-0.04%
2023/12/27	0.1	590.00	5.8	589.72	592.00	-5.7	25,414	-0.02%
2023/12/26	0	0.00	6.8	585.30	586.00	-6.8	25,282	-0.03%
2023/12/25	0	583.00	3	583.33	581.00	-3	25,343	-0.01%
2023/12/22	1	580.98	4.2	580.72	582.00	-3.1	25,464	-0.01%
2023/12/21	7.3	576.58	0.1	576.84	577.00	7.2	25,591	0.03%
2023/12/20	3.2	585.89	2.2	585.77	585.00	1	25,461	0.00%
2023/12/19	0.1	582.99	5.1	586.59	585.00	-5	25,310	-0.02%
2023/12/18	9.3	580.29	10.6	582.85	585.00	-1.3	25,370	-0.01%
2023/12/15	0	582.67	9.9	585.08	585.00	-9.9	25,345	-0.04%
2023/12/14	0.1	579.17	16.5	580.72	582.00	-16.4	24,755	-0.07%
2023/12/13	0.6	577.00	0	579.00	577.00	0.6	24,710	0.00%
2023/12/12	0.3	576.19	9	579.22	578.00	-8.8	25,035	-0.03%
2023/12/11	4	572.00	0	573.00	574.00	4	24,831	0.02%
2023/12/08	0.4	572.71	5	576.00	570.00	-4.6	24,645	-0.02%
2023/12/07	5.4	570.21	0.1	568.00	566.00	5.3	24,353	0.02%
2023/12/06	3	571.67	4.2	572.01	570.00	-1.2	24,250	0.00%
2023/12/05	1.4	568.30	4	568.50	570.00	-2.6	24,146	-0.01%
2023/12/04	1.2	571.68	0	0.00	574.00	1.2	24,120	0.01%
2023/12/01	0.1	578.00	2	577.01	579.00	-2	23,907	-0.01%
2023/11/30	1.3	572.85	0	572.94	577.00	1.3	23,643	0.01%
2023/11/29	3.2	571.13	0.1	575.06	574.00	3.2	23,015	0.01%
2023/11/28	1.1	568.65	1.1	570.19	575.00	0.1	22,828	0.00%
2023/11/27	1.2	570.13	2	568.06	568.00	-0.8	23,063	0.00%
2023/11/24	2.1	574.02	0.1	575.00	575.00	2	23,006	0.01%
2023/11/23	0	575.33	0	575.00	578.00	0	23,014	0.00%
2023/11/22	8.2	575.87	1.1	575.24	577.00	7.1	22,923	0.03%
2023/11/21	0.1	583.00	13.9	584.28	585.00	-13.8	22,959	-0.06%
2023/11/20	3.2	576.99	1.1	576.91	577.00	2.1	22,748	0.01%
2023/11/17	3	580.33	4.9	582.21	580.00	-1.9	22,725	-0.01%
2023/11/16	0	579.00	12.9	581.91	583.00	-12.9	22,602	-0.06%
2023/11/15	5.1	581.11	16	580.81	581.00	-10.9	22,408	-0.05%
2023/11/14	0	0.00	3.3	573.23	572.00	-3.3	21,864	-0.01%
2023/11/13	2.1	572.49	14.4	574.64	571.00	-12.4	21,885	-0.06%
2023/11/10	0	0.00	0	555.00	557.00	0	21,625	0.00%
2023/11/09	0	555.00	0.5	553.00	557.00	-0.5	21,644	0.00%
2023/11/08	0	0.00	7.7	555.37	556.00	-7.7	21,773	-0.04%
2023/11/07	0	554.00	1.2	553.84	555.00	-1.2	21,811	-0.01%
2023/11/06	1	554.99	6.3	554.64	550.00	-5.3	21,863	-0.02%
2023/11/03	0	547.00	2.5	548.24	549.00	-2.4	21,616	-0.01%
2023/11/02	0	0.00	9.2	542.78	547.00	-9.2	21,676	-0.04%
2023/11/01	1.1	529.20	0.1	531.00	528.00	1	21,426	0.00%
2023/10/31	3.8	529.22	0	0.00	529.00	3.8	21,637	0.02%
2023/10/30	2.3	531.95	0	0.00	532.00	2.3	21,635	0.01%
2023/10/27	0.3	533.01	2	534.00	533.00	-1.7	21,549	-0.01%
2023/10/26	16.2	531.84	0	0.00	531.00	16.2	21,691	0.07%
2023/10/25	0	0.00	1	546.00	544.00	-1	21,530	0.00%
2023/10/24	1.1	542.11	0	0.00	544.00	1.1	21,458	0.01%
2023/10/23	5.9	545.41	0.1	550.00	544.00	5.8	21,430	0.03%
2023/10/20	3.2	551.00	6.7	552.45	556.00	-3.5	21,377	-0.02%
2023/10/19	1.2	543.00	2	547.00	546.00	-0.8	21,032	0.00%
2023/10/18	1.1	541.01	0	548.00	540.00	1.1	21,428	0.01%
2023/10/17	1.5	549.92	5	551.18	551.00	-3.5	21,240	-0.02%
2023/10/16	0.2	544.00	2.2	544.95	545.00	-2	21,309	-0.01%
2023/10/13	1	552.99	11.3	551.44	553.00	-10.3	21,326	-0.05%
2023/10/12	2.4	545.30	19.7	549.36	550.00	-17.4	21,037	-0.08%
2023/10/11	0	0.00	24.7	542.56	544.00	-24.7	20,854	-0.12%
2023/10/06	1.1	531.00	2.4	531.73	532.00	-1.4	20,500	-0.01%
2023/10/05	4	523.00	2	525.00	528.00	2	20,505	0.01%
2023/10/04	5	521.20	0.2	521.52	520.00	4.8	20,386	0.02%
2023/10/03	0.5	530.00	0.1	532.00	529.00	0.4	20,221	0.00%
2023/10/02	1	529.00	4.5	530.27	533.00	-3.5	20,293	-0.02%
2023/09/28	1.3	523.06	0.1	525.00	523.00	1.2	20,345	0.01%
2023/09/27	30.6	519.99	2.2	521.26	522.00	28.4	20,265	0.14%
2023/09/26	7.8	520.69	2.1	520.48	519.00	5.7	20,271	0.03%
2023/09/25	1.6	527.16	0	0.00	525.00	1.6	20,079	0.01%
2023/09/22	22	523.62	0	0.00	522.00	22	20,171	0.11%
2023/09/21	21.5	528.33	2.8	528.93	527.00	18.7	19,970	0.09%
2023/09/20	11	535.73	0	0.00	535.00	11	19,742	0.06%
2023/09/19	8.6	538.92	5	540.00	538.00	3.6	19,690	0.02%
2023/09/18	8.9	542.73	6.1	541.92	540.00	2.8	19,827	0.01%
2023/09/15	1.1	549.18	5	554.40	558.00	-3.9	19,578	-0.02%
2023/09/14	1.2	545.00	4.3	547.00	550.00	-3.1	19,139	-0.02%
2023/09/13	2.1	542.07	0.2	544.37	541.00	1.9	19,092	0.01%
2023/09/12	4.1	538.36	0.1	539.00	544.00	4	19,458	0.02%
2023/09/11	11.6	536.98	1	537.00	536.00	10.6	19,647	0.05%
2023/09/08	3.2	538.28	0	538.00	539.00	3.1	19,796	0.02%
2023/09/07	6.3	543.08	0	0.00	542.00	6.3	20,476	0.03%
2023/09/06	2.1	552.46	0	0.00	550.00	2.1	20,571	0.01%
2023/09/05	0.1	553.92	2	551.00	552.00	-1.9	20,653	-0.01%
2023/09/04	0	550.00	6.1	553.03	557.00	-6.1	20,834	-0.03%
2023/09/01	0.1	549.00	0	0.00	548.00	0.1	21,135	0.00%
2023/08/31	6.2	549.84	0	0.00	549.00	6.2	21,244	0.03%
2023/08/30	0.1	557.00	2.5	557.60	555.00	-2.5	20,850	-0.01%
2023/08/29	2	549.53	0.3	550.76	552.00	1.8	21,101	0.01%
2023/08/28	0.1	550.00	2	549.51	549.00	-1.9	21,334	-0.01%
2023/08/25	14.7	548.34	0.7	550.00	546.00	13.9	22,536	0.06%
2023/08/24	1	560.00	17.9	561.05	564.00	-16.9	22,803	-0.07%
2023/08/23	0	548.40	2.1	548.13	552.00	-2.1	23,325	-0.01%
2023/08/22	1.2	540.22	0	0.00	541.00	1.2	24,576	0.00%
2023/08/21	11.4	535.32	0	0.00	537.00	11.4	25,396	0.04%
2023/08/18	3.3	541.38	0	0.00	539.00	3.3	25,437	0.01%
2023/08/17	1.1	538.56	2	544.50	544.00	-0.9	25,471	0.00%
2023/08/16	7.4	539.15	0	0.00	542.00	7.4	25,376	0.03%
2023/08/15	1.1	543.08	1	544.00	542.00	0.1	25,440	0.00%
2023/08/14	10.3	539.18	0.1	541.00	541.00	10.2	25,923	0.04%
2023/08/11	2.5	546.89	1	549.00	546.00	1.5	26,265	0.01%
2023/08/10	1.2	551.16	0.1	552.00	551.00	1.1	26,324	0.00%
2023/08/09	2.3	552.09	0.2	558.00	554.00	2.1	26,248	0.01%
2023/08/08	2.6	552.18	0	0.00	552.00	2.6	26,315	0.01%
2023/08/07	0.1	560.02	1	560.00	558.00	-0.9	26,222	0.00%
2023/08/04	5.7	554.05	0	556.00	554.00	5.7	26,296	0.02%
2023/08/02	1.8	560.15	1.1	565.54	561.00	0.7	26,129	0.00%
2023/08/01	1.2	565.33	0.1	566.77	567.00	1.1	25,890	0.00%
2023/07/31	1	561.11	4	564.50	565.00	-3	25,744	-0.01%
2023/07/28	2.2	569.44	1.2	571.87	567.00	1	25,560	0.00%
2023/07/27	0	568.00	0	568.00	569.00	0	25,440	0.00%
2023/07/26	0.2	566.70	0	0.00	566.00	0.2	25,492	0.00%
2023/07/25	3.2	563.29	1.4	567.84	569.00	1.8	25,684	0.01%
2023/07/24	5.4	558.87	53.1	561.96	558.00	-47.6	25,850	-0.18%
2023/07/21	9.4	560.35	3.1	559.74	560.00	6.3	25,950	0.02%
2023/07/20	4.5	580.84	1	581.00	579.00	3.5	25,786	0.01%
2023/07/19	6	580.17	2.4	581.42	581.00	3.6	25,816	0.01%
2023/07/18	1.5	585.45	11.5	586.49	581.00	-10	25,858	-0.04%
2023/07/17	2.1	588.89	3	590.00	591.00	-0.9	25,796	0.00%
2023/07/14	0.1	589.00	6.2	589.47	591.00	-6.1	25,918	-0.02%
2023/07/13	1.1	587.00	7.9	587.73	585.00	-6.8	25,786	-0.03%
2023/07/12	0	575.00	2	575.00	578.00	-2	25,606	-0.01%
2023/07/11	2.1	574.71	4.1	573.03	577.00	-2	25,648	-0.01%
2023/07/10	4.6	565.00	0	0.00	565.00	4.6	25,775	0.02%
2023/07/07	54.1	566.04	0	566.00	565.00	54.1	25,865	0.21%
2023/07/06	6.2	569.53	0	0.00	565.00	6.2	25,930	0.02%
2023/07/05	4.1	581.48	2	582.00	582.00	2.1	25,578	0.01%
2023/07/04	2	581.01	71.2	584.26	585.00	-69.2	25,472	-0.27%
2023/07/03	0.5	577.99	1.1	579.05	579.00	-0.5	25,609	0.00%
2023/06/30	2.2	568.25	0	0.00	576.00	2.2	25,755	0.01%
2023/06/29	1	577.85	0.3	576.40	573.00	0.8	25,697	0.00%
2023/06/28	2	572.50	0	0.00	574.00	2	25,703	0.01%
2023/06/27	2	573.97	3	573.00	572.00	-1	25,687	0.00%
2023/06/26	3.3	575.67	1.4	574.57	574.00	1.9	25,597	0.01%
2023/06/21	5.1	579.02	0	0.00	581.00	5.1	25,510	0.02%
2023/06/20	52.2	581.96	0.1	581.42	583.00	52.1	25,594	0.20%
2023/06/19	1	583.00	0	584.00	583.00	1	26,029	0.00%
2023/06/16	5.4	585.10	5	587.00	589.00	0.4	26,095	0.00%
2023/06/15	6	589.83	4.3	589.42	591.00	1.7	25,657	0.01%
2023/06/14	9.6	588.12	2.1	588.00	590.00	7.6	25,753	0.03%
2023/06/13	5.2	591.73	15.3	591.17	593.00	-10.1	25,726	-0.04%
2023/06/12	4.3	573.14	10.5	573.67	574.00	-6.2	25,178	-0.02%
2023/06/09	0	563.25	1.6	563.72	565.00	-1.6	25,079	-0.01%
2023/06/08	5.3	561.84	63.3	565.17	559.00	-58	25,120	-0.23%
2023/06/07	3	565.00	10.3	565.98	568.00	-7.3	25,136	-0.03%
2023/06/06	5	558.00	1.9	559.71	560.00	3.1	25,036	0.01%
2023/06/05	10	559.99	0	0.00	555.00	10	25,107	0.04%
2023/06/02	2.5	560.39	9.7	561.05	562.00	-7.2	25,241	-0.03%
2023/06/01	1.2	551.87	1.2	551.83	551.00	0	25,103	0.00%
2023/05/31	2.1	556.38	3.2	555.96	558.00	-1.1	25,083	0.00%
2023/05/30	3	564.99	2.9	565.53	566.00	0.2	24,007	0.00%
2023/05/29	5.1	569.95	4.7	567.14	568.00	0.4	23,997	0.00%
2023/05/26	19	567.31	23.6	565.54	566.00	-4.6	23,782	-0.02%
2023/05/25	1	540.00	25.9	541.03	543.00	-24.9	22,609	-0.11%
2023/05/24	2.1	525.94	2.8	526.00	525.00	-0.6	21,955	0.00%
2023/05/23	0	527.76	3.4	527.91	530.00	-3.3	21,862	-0.02%
2023/05/22	1	529.00	4.1	530.86	531.00	-3.1	21,870	-0.01%
2023/05/19	1	531.00	16.2	531.44	532.00	-15.2	22,050	-0.07%
2023/05/18	0	0.00	11.7	529.09	530.00	-11.7	22,015	-0.05%
2023/05/17	2.1	515.46	28.4	518.31	519.00	-26.3	22,326	-0.12%
2023/05/16	0.1	505.00	10.4	505.38	505.00	-10.4	22,000	-0.05%
2023/05/15	0	497.67	0	497.50	495.50	0	22,027	0.00%
2023/05/12	1.6	499.56	1	499.00	496.00	0.6	22,278	0.00%
2023/05/11	1.6	499.56	1	499.00	499.00	0.6	22,285	0.00%
2023/05/10	7.4	503.83	0	0.00	503.00	7.4	22,646	0.03%
2023/05/09	0.1	506.89	8.1	507.98	510.00	-8	22,723	-0.04%
2023/05/08	0	504.38	2	505.50	504.00	-2	22,966	-0.01%
2023/05/05	1.1	499.99	0	0.00	500.00	1.1	23,305	0.00%
2023/05/04	1.1	498.05	20.3	498.16	498.00	-19.2	23,897	-0.08%
2023/05/03	0.2	497.43	37	497.76	496.00	-36.8	24,239	-0.15%
2023/05/02	1.1	498.23	0	501.00	501.00	1.1	25,256	0.00%
2023/04/28	5.8	499.17	69.5	501.84	502.00	-63.7	27,073	-0.24%
2023/04/27	7.8	491.79	0	495.00	493.50	7.8	27,121	0.03%
2023/04/26	9.4	492.77	4	491.63	491.50	5.4	27,201	0.02%
2023/04/25	15.4	499.82	4	504.00	498.00	11.4	27,974	0.04%
2023/04/24	1.2	505.35	6	508.00	507.00	-4.8	27,708	-0.02%
2023/04/21	0	516.33	2	515.00	511.00	-2	27,776	-0.01%
2023/04/20	4	511.50	0.4	515.00	513.00	3.6	27,903	0.01%
2023/04/19	7.5	510.62	0.2	510.00	510.00	7.3	28,393	0.03%
2023/04/18	2	515.02	2	516.00	515.00	0	28,390	0.00%
2023/04/17	2.2	515.54	30	520.00	520.00	-27.8	28,529	-0.10%
2023/04/14	0.2	516.14	1.1	518.01	516.00	-0.9	28,605	0.00%
2023/04/13	10.8	513.33	4	512.00	510.00	6.8	28,552	0.02%
2023/04/12	6.2	520.64	11.4	518.21	520.00	-5.2	28,488	-0.02%
2023/04/11	2.3	524.16	5	524.00	524.00	-2.7	28,475	-0.01%
2023/04/10	0	531.29	0.2	530.67	529.00	-0.1	28,640	0.00%
2023/04/07	0	529.00	0.2	530.00	531.00	-0.2	28,687	0.00%
2023/04/06	1.2	528.86	2	530.00	530.00	-0.8	28,691	0.00%
2023/03/31	0	533.16	7.7	535.81	533.00	-7.7	28,682	-0.03%
2023/03/30	1	535.00	5.3	535.16	535.00	-4.3	28,524	-0.02%
2023/03/29	0	0.00	0	529.81	530.00	0	28,807	0.00%
2023/03/28	2.1	524.52	0	0.00	525.00	2.1	29,037	0.01%
2023/03/27	2	532.49	9.4	533.00	531.00	-7.4	29,101	-0.03%
2023/03/24	3	538.00	3.1	538.00	539.00	-0.1	29,626	0.00%
2023/03/23	2	530.50	10.5	536.44	538.00	-8.5	29,664	-0.03%
2023/03/22	0	528.06	30.4	527.96	533.00	-30.4	29,729	-0.10%
2023/03/21	1	513.01	4.2	514.93	517.00	-3.1	29,578	-0.01%
2023/03/20	3.2	512.46	0.1	516.00	512.00	3.1	29,623	0.01%
2023/03/17	0	515.00	1.1	514.00	518.00	-1.1	29,857	0.00%
2023/03/16	0.5	507.00	1.1	506.09	505.00	-0.6	29,759	0.00%
2023/03/15	5	512.60	0.1	514.00	511.00	4.9	30,002	0.02%
2023/03/14	4.6	511.16	0	0.00	510.00	4.6	30,291	0.02%
2023/03/13	4.6	514.88	5.1	511.22	516.00	-0.6	30,423	0.00%
2023/03/10	6.7	512.59	1	512.00	513.00	5.7	30,537	0.02%
2023/03/09	2	523.01	82	526.00	522.00	-80	30,832	-0.26%
2023/03/08	1.2	519.18	0	0.00	521.00	1.2	31,424	0.00%
2023/03/07	0	525.00	135.3	522.14	524.00	-135.3	31,652	-0.43%	大賣/鉅額交易
2023/03/06	15	521.33	3.1	522.32	521.00	11.9	31,886	0.04%
2023/03/03	4.2	517.07	1	523.96	516.00	3.2	32,186	0.01%
2023/03/02	1.1	518.09	0	0.00	519.00	1.1	32,254	0.00%
2023/03/01	0.1	516.00	377.7	518.94	522.00	-377.6	32,536	-1.16%	大賣/鉅額交易
2023/02/24	2.4	517.37	4	520.72	511.00	-1.6	32,498	0.00%
2023/02/23	5.3	517.67	3.2	517.28	518.00	2.1	32,298	0.01%
2023/02/22	8.6	506.82	2.1	508.05	507.00	6.5	32,473	0.02%
2023/02/21	3.9	514.55	0.4	515.71	516.00	3.6	32,815	0.01%
2023/02/20	1.2	514.45	6	514.50	517.00	-4.8	34,018	-0.01%
2023/02/17	9	518.06	12.7	517.36	518.00	-3.7	35,571	-0.01%
2023/02/16	1.2	527.67	11.6	527.26	528.00	-10.4	36,136	-0.03%
2023/02/15	12.4	526.03	18.2	525.53	525.00	-5.7	36,969	-0.02%
2023/02/14	2	544.48	6.2	544.57	545.00	-4.2	36,474	-0.01%
2023/02/13	1.3	539.18	0	0.00	541.00	1.3	36,980	0.00%
2023/02/10	1.3	544.15	9.6	543.04	545.00	-8.3	37,131	-0.02%
2023/02/09	1	540.00	6.5	539.74	540.00	-5.5	37,247	-0.01%
2023/02/08	0	537.79	9.9	538.40	540.00	-9.9	37,407	-0.03%
2023/02/07	7.3	524.16	2.3	523.57	523.00	5	37,484	0.01%
2023/02/06	5.4	531.77	0.9	530.72	526.00	4.6	37,468	0.01%
2023/02/03	0.2	539.67	14.3	540.46	542.00	-14.2	37,646	-0.04%
2023/02/02	0.1	538.97	31.3	539.57	540.00	-31.2	37,759	-0.08%
2023/02/01	3.3	527.02	1.6	524.07	530.00	1.7	37,711	0.00%
2023/01/31	15	526.96	24.7	531.33	522.00	-9.7	37,910	-0.03%
2023/01/30	2.2	540.65	64.4	539.29	543.00	-62.3	37,683	-0.17%
2023/01/17	0.3	501.66	5.6	501.62	503.00	-5.3	36,883	-0.01%
2023/01/16	10	504.00	25.1	504.94	505.00	-15.1	37,198	-0.04%
2023/01/13	3.1	502.61	37.5	501.53	500.00	-34.4	37,224	-0.09%
2023/01/12	0.1	485.68	15.2	486.33	486.50	-15.1	36,813	-0.04%
2023/01/11	0.1	483.95	15.3	484.08	484.50	-15.2	37,236	-0.04%
2023/01/10	2.1	483.29	12.6	484.70	486.00	-10.5	37,553	-0.03%
2023/01/09	2	473.01	22.4	473.45	481.00	-20.3	37,698	-0.05%
2023/01/06	5	457.50	15	457.67	458.50	-10	37,829	-0.03%
2023/01/05	0.1	456.97	9.2	457.09	458.50	-9.2	38,114	-0.02%
2023/01/04	0.4	452.26	7.1	453.48	449.50	-6.8	38,613	-0.02%
2023/01/03	4.1	452.26	8.7	451.49	453.00	-4.7	39,888	-0.01%
2022/12/30	1.2	452.95	0.4	452.68	448.50	0.8	40,170	0.00%
2022/12/29	5.3	445.54	1.6	445.71	446.00	3.7	40,314	0.01%
2022/12/28	8	448.20	1	451.00	451.00	7	40,705	0.02%
2022/12/27	0	461.06	1	461.00	457.00	-1	40,835	0.00%
2022/12/26	1	455.99	0	0.00	456.50	1	41,264	0.00%
2022/12/23	18.7	455.76	2	456.25	455.00	16.7	41,920	0.04%
2022/12/22	1	467.48	8.1	467.50	468.00	-7.1	42,189	-0.02%
2022/12/21	5.1	460.03	0	462.00	459.00	5.1	42,527	0.01%
2022/12/20	13.6	460.88	2	457.25	457.50	11.6	42,340	0.03%
2022/12/19	4.4	466.59	0	0.00	466.50	4.4	42,359	0.01%
2022/12/16	15	468.14	0	473.00	471.00	15	42,503	0.04%
2022/12/15	0.1	477.49	3.2	479.68	480.50	-3.1	42,205	-0.01%
2022/12/14	0.1	480.49	4	479.50	480.50	-3.9	42,204	-0.01%
2022/12/13	7.7	473.46	0	0.00	471.50	7.7	42,024	0.02%
2022/12/12	10.2	476.08	5	475.00	475.00	5.2	41,755	0.01%
2022/12/09	2.1	481.41	6	480.01	481.50	-4	42,057	-0.01%
2022/12/08	12.4	470.90	25.2	471.17	471.50	-12.8	42,010	-0.03%
2022/12/07	7.3	477.37	11	478.32	475.00	-3.7	41,933	-0.01%
2022/12/06	13.8	485.52	9	483.00	478.00	4.8	41,599	0.01%
2022/12/05	20.2	493.45	5	496.00	489.00	15.2	41,283	0.04%
2022/12/02	12.3	493.13	6.3	494.43	492.50	6	41,276	0.01%
2022/12/01	0.7	501.20	14.6	504.78	498.50	-13.9	41,382	-0.03%
2022/11/30	2	485.02	1.3	485.10	490.00	0.7	40,964	0.00%
2022/11/29	4.3	475.42	4.4	482.00	487.00	-0.1	40,277	0.00%
2022/11/28	10.4	485.68	2.3	484.37	480.50	8.1	40,140	0.02%
2022/11/25	2	496.00	11.3	496.58	498.00	-9.3	40,144	-0.02%
2022/11/24	0	493.50	11.4	494.39	496.00	-11.4	40,134	-0.03%
2022/11/23	7.2	493.49	9.7	492.57	492.00	-2.5	40,081	-0.01%
2022/11/22	8.2	480.23	39.5	486.14	491.00	-31.3	39,966	-0.08%
2022/11/21	6.3	485.85	16.3	485.99	482.00	-10	39,560	-0.03%
2022/11/18	63.8	488.17	10.6	491.58	487.00	53.2	39,221	0.14%
2022/11/17	505.5	482.20	12.5	481.76	485.00	492.9	38,864	1.27%	大買/鉅額交易
2022/11/16	262	484.64	27.7	487.11	487.00	234.3	38,432	0.61%	大買/鉅額交易
2022/11/15	16.7	478.20	44.4	471.89	480.00	-27.7	37,352	-0.07%
2022/11/14	25.7	444.36	12.5	446.88	445.00	13.2	35,699	0.04%
2022/11/11	8.2	440.43	37	439.45	441.50	-28.9	34,964	-0.08%
2022/11/10	3.6	408.65	6.1	410.91	407.50	-2.5	34,084	-0.01%
2022/11/09	6.3	408.40	70	412.41	417.00	-63.7	33,896	-0.19%
2022/11/08	2.6	397.66	12.9	397.98	399.00	-10.3	33,380	-0.03%
2022/11/07	4.6	390.21	9.1	390.12	390.00	-4.5	33,175	-0.01%
2022/11/04	18.3	380.54	3.4	379.94	382.00	14.9	32,981	0.05%
2022/11/03	28.5	384.90	1	384.00	384.00	27.5	32,855	0.08%
2022/11/02	4.3	390.93	11.1	392.86	395.00	-6.8	32,546	-0.02%
2022/11/01	2.2	386.83	4.1	389.89	391.50	-1.9	32,493	-0.01%
2022/10/31	4.2	385.53	9.1	385.70	390.00	-5	32,349	-0.02%
2022/10/28	8.4	380.72	0	379.50	379.50	8.4	32,143	0.03%
2022/10/27	12	387.12	13.1	385.20	385.50	-1.2	31,934	0.00%
2022/10/26	20.3	375.44	9.1	377.40	376.00	11.1	31,837	0.03%
2022/10/25	50.4	374.26	19.4	376.24	371.00	31	31,259	0.10%
2022/10/24	14.4	390.07	4	393.63	387.00	10.4	30,471	0.03%
2022/10/21	7	393.00	0	392.50	389.50	7	30,258	0.02%
2022/10/20	9.7	390.43	3.2	390.44	397.50	6.6	29,946	0.02%
2022/10/19	14.8	398.20	1	404.00	395.50	13.8	29,365	0.05%
2022/10/18	9.3	402.26	16.2	402.88	407.00	-6.9	28,847	-0.02%
2022/10/17	16.4	398.52	0	401.00	397.00	16.4	28,600	0.06%
2022/10/14	7.3	412.46	24.4	413.14	412.00	-17.1	28,282	-0.06%
2022/10/13	5.7	398.98	17.1	399.37	395.00	-11.4	27,964	-0.04%
2022/10/12	30.8	398.57	0	0.00	397.50	30.8	27,663	0.11%
2022/10/11	50.2	406.95	6.3	404.98	401.50	43.9	27,423	0.16%
2022/10/07	8.3	440.73	1	439.00	438.00	7.3	26,691	0.03%
2022/10/06	3.3	449.44	13	448.89	451.00	-9.7	26,693	-0.04%
2022/10/05	10.1	445.06	5.2	445.94	445.00	4.9	26,921	0.02%
2022/10/04	4.3	429.10	1.6	431.20	429.00	2.8	26,530	0.01%
2022/10/03	8.4	419.01	3.3	418.58	417.00	5.2	26,223	0.02%
2022/09/30	20.6	423.80	5	422.70	422.00	15.6	26,254	0.06%
2022/09/29	12.7	435.81	2.1	442.19	435.00	10.6	26,253	0.04%
2022/09/28	5.8	442.29	4.1	446.35	438.00	1.8	26,244	0.01%
2022/09/27	7.1	447.88	0.3	450.00	448.00	6.8	26,506	0.03%
2022/09/26	3.8	446.74	0.1	447.00	446.50	3.7	26,962	0.01%
2022/09/23	13.4	457.97	7	457.07	455.00	6.4	27,451	0.02%
2022/09/22	6.4	460.72	0	0.00	464.50	6.4	27,727	0.02%
2022/09/21	2.1	472.98	1	474.50	471.00	1.1	27,741	0.00%
2022/09/20	1	470.50	0.3	472.42	476.50	0.8	27,593	0.00%
2022/09/19	2.5	470.97	0	468.00	467.00	2.4	27,894	0.01%
2022/09/16	11.9	470.91	1.2	469.68	472.00	10.7	28,073	0.04%
2022/09/15	14.6	477.55	0	0.00	476.50	14.6	28,147	0.05%
2022/09/14	7.8	480.29	1	481.00	480.00	6.8	28,278	0.02%
2022/09/13	0	0.00	6.2	493.64	493.00	-6.2	28,455	-0.02%
2022/09/12	1.6	488.36	2.2	489.65	486.50	-0.6	28,749	0.00%
2022/09/08	5.6	473.66	3.7	474.28	475.00	1.9	29,113	0.01%
2022/09/07	19.4	475.71	3	476.50	472.50	16.4	29,096	0.06%
2022/09/06	2.1	489.47	8	489.88	489.00	-5.9	29,112	-0.02%
2022/09/05	1.2	485.08	1	485.50	486.00	0.2	29,439	0.00%
2022/09/02	15.8	486.34	0	486.50	485.00	15.8	29,720	0.05%
2022/09/01	15.5	492.31	0	0.00	490.50	15.5	29,578	0.05%
2022/08/31	2.1	494.88	3	503.67	505.00	-0.9	29,198	0.00%
2022/08/30	5.3	497.07	2	498.25	496.00	3.3	28,856	0.01%
2022/08/29	12.4	497.90	1	497.00	498.50	11.4	28,778	0.04%
2022/08/26	0	513.00	13	513.16	512.00	-13	28,629	-0.05%
2022/08/25	0.1	508.86	2.1	507.00	508.00	-2	28,769	-0.01%
2022/08/24	2.2	505.39	0	0.00	503.00	2.2	29,098	0.01%
2022/08/23	9.2	503.90	5	504.00	504.00	4.2	30,061	0.01%
2022/08/22	8.8	511.89	0	0.00	510.00	8.8	30,315	0.03%
2022/08/19	1	522.00	3	521.00	519.00	-2	30,432	-0.01%
2022/08/18	1.1	520.00	0.1	521.00	520.00	1	30,670	0.00%
2022/08/17	2	525.00	6.7	524.61	527.00	-4.7	30,742	-0.02%
2022/08/16	2	525.00	2.7	525.12	525.00	-0.7	30,586	0.00%
2022/08/15	0	523.00	9.9	521.89	523.00	-9.9	30,524	-0.03%
2022/08/12	4.1	516.00	11.1	516.63	517.00	-7	30,547	-0.02%
2022/08/11	1	514.00	3.2	512.91	514.00	-2.2	30,704	-0.01%
2022/08/10	7.2	501.73	1	500.07	500.00	6.2	30,818	0.02%
2022/08/09	6.1	508.94	2	508.50	510.00	4.1	30,879	0.01%
2022/08/08	1	512.00	0.1	512.50	512.00	0.9	30,879	0.00%
2022/08/05	5	509.41	36.2	513.32	516.00	-31.2	31,041	-0.10%
2022/08/04	1	499.98	1	500.97	500.00	0	31,033	0.00%
2022/08/03	0.2	496.45	11	497.73	501.00	-10.8	31,051	-0.03%
2022/08/02	16	490.42	0	0.00	492.00	16	31,285	0.05%
2022/08/01	12.1	501.92	1	502.00	504.00	11.1	31,013	0.04%
2022/07/29	0.1	507.01	2.4	509.23	509.00	-2.3	31,151	-0.01%
2022/07/28	1.1	505.80	4.3	505.13	501.00	-3.1	31,006	-0.01%
2022/07/27	2.1	494.95	0.5	498.24	502.00	1.5	30,718	0.01%
2022/07/26	0.4	493.32	0.2	496.95	495.00	0.2	30,869	0.00%
2022/07/25	3	499.83	0.1	499.64	499.50	2.9	31,179	0.01%
2022/07/22	3.1	502.29	1.1	502.04	503.00	2	31,681	0.01%
2022/07/21	0	495.00	4.1	496.51	501.00	-4	32,190	-0.01%
2022/07/20	12.2	498.09	5.4	498.96	495.00	6.8	32,415	0.02%
2022/07/19	7.1	490.92	8	489.00	491.00	-0.9	32,545	0.00%
2022/07/18	3.3	491.70	8.6	491.25	495.50	-5.3	32,701	-0.02%
2022/07/15	6.1	485.24	20.5	487.30	492.50	-14.5	32,356	-0.04%
2022/07/14	14	471.57	11	472.51	475.00	3	31,952	0.01%
2022/07/13	20.1	470.89	11.3	470.14	470.50	8.8	31,697	0.03%
2022/07/12	8.3	452.82	8	452.25	449.50	0.3	31,226	0.00%
2022/07/11	5.1	465.67	5.1	466.57	462.00	0	31,311	0.00%
2022/07/08	3.3	463.39	19.2	465.63	467.00	-15.9	31,263	-0.05%
2022/07/07	9.1	453.85	18.4	451.00	457.50	-9.3	31,229	-0.03%
2022/07/06	4.6	439.65	4.2	443.34	435.50	0.4	30,937	0.00%
2022/07/05	21.5	441.44	5.2	446.02	446.00	16.3	30,873	0.05%
2022/07/04	12.8	446.30	9.1	443.63	440.00	3.7	30,506	0.01%
2022/07/01	18	462.45	23.1	458.83	453.50	-5.1	30,347	-0.02%
2022/06/30	5.4	478.27	0.2	482.00	476.00	5.2	29,946	0.02%
2022/06/29	2.3	491.85	0	496.00	491.00	2.2	29,671	0.01%
2022/06/28	0.1	497.83	2.2	497.57	497.50	-2.1	29,540	-0.01%
2022/06/27	1.2	502.13	31.7	502.94	498.50	-30.4	29,972	-0.10%
2022/06/24	10.5	489.20	4.2	490.17	486.50	6.2	29,589	0.02%
2022/06/23	8.9	487.22	3	487.85	485.50	5.8	29,563	0.02%
2022/06/22	11.8	496.84	3.2	497.48	494.50	8.6	29,273	0.03%
2022/06/21	2.6	501.89	6.3	502.56	505.00	-3.7	29,091	-0.01%
2022/06/20	41.2	497.26	6.1	499.25	498.00	35.1	28,969	0.12%
2022/06/17	25.1	501.56	13.1	501.09	501.00	12	28,737	0.04%
2022/06/16	7.5	510.55	13.5	512.00	508.00	-6	28,369	-0.02%
2022/06/15	14.6	509.72	2.4	511.75	509.00	12.2	28,692	0.04%
2022/06/14	43.8	509.86	3.2	511.25	513.00	40.6	29,113	0.14%
2022/06/13	31.9	516.60	5.1	516.03	516.00	26.8	29,231	0.09%
2022/06/10	6.4	530.95	0	0.00	530.00	6.4	29,915	0.02%
2022/06/09	0.4	539.98	1	540.00	541.00	-0.6	30,121	0.00%
2022/06/08	11.1	542.00	2.6	543.50	544.00	8.5	30,495	0.03%
2022/06/07	5.6	533.96	1	536.97	535.00	4.6	30,939	0.01%
2022/06/06	3	540.67	3.1	541.27	540.00	-0.1	31,482	0.00%
2022/06/02	5.3	542.93	0	0.00	540.00	5.3	32,503	0.02%
2022/06/01	11.5	551.30	6	550.50	549.00	5.5	33,586	0.02%
2022/05/31	14.2	542.57	13.7	546.11	560.00	0.5	34,031	0.00%
2022/05/30	1.1	543.86	28.7	539.93	547.00	-27.6	33,392	-0.08%
2022/05/27	0.1	526.45	5.6	525.90	530.00	-5.6	33,493	-0.02%
2022/05/26	9.6	516.03	0.2	517.00	514.00	9.4	34,140	0.03%
2022/05/25	1.1	520.26	2.2	525.51	524.00	-1	35,151	0.00%
2022/05/24	3.6	523.34	1	523.00	520.00	2.6	36,006	0.01%
2022/05/23	0.7	529.35	2	532.46	528.00	-1.4	36,242	0.00%
2022/05/20	3.1	527.07	4.1	528.27	530.00	-0.9	36,525	0.00%
2022/05/19	8.7	521.90	4	523.00	522.00	4.7	36,544	0.01%
2022/05/18	3.5	536.26	2.3	537.97	538.00	1.2	36,409	0.00%
2022/05/17	7	526.14	19	528.94	530.00	-12	36,201	-0.03%
2022/05/16	8.4	522.12	5.3	522.53	520.00	3	36,213	0.01%
2022/05/13	3.9	511.33	7	510.14	511.00	-3.1	36,226	-0.01%
2022/05/12	16.8	511.00	1.6	514.38	505.00	15.2	36,205	0.04%
2022/05/11	9.8	520.94	3.8	525.11	521.00	5.9	36,111	0.02%
2022/05/10	13.6	512.46	10.7	513.90	518.00	3	36,236	0.01%
2022/05/09	9.9	521.95	7	520.71	520.00	2.9	36,043	0.01%
2022/05/06	24	528.99	1.2	528.33	528.00	22.8	36,311	0.06%
2022/05/05	1.3	541.94	12.6	540.53	542.00	-11.3	36,719	-0.03%
2022/05/04	12.7	532.71	4.3	533.51	534.00	8.3	36,878	0.02%
2022/05/03	5.7	533.12	5.4	536.34	531.00	0.3	37,474	0.00%
2022/04/29	3.5	538.76	11.5	538.03	538.00	-8	37,822	-0.02%
2022/04/28	21.4	528.94	4.4	527.55	531.00	17.1	38,037	0.04%
2022/04/27	36.2	529.23	0.1	529.86	526.00	36	38,056	0.09%
2022/04/26	14.7	546.59	1	547.00	546.00	13.7	37,799	0.04%
2022/04/25	14.8	548.97	4	548.51	547.00	10.8	37,929	0.03%
2022/04/22	5.5	558.36	3.1	559.00	558.00	2.5	38,201	0.01%
2022/04/21	2.3	565.38	0	0.00	565.00	2.3	39,298	0.01%
2022/04/20	1.1	565.01	2	569.00	570.00	-0.9	39,626	0.00%
2022/04/19	6.1	565.20	5.1	566.39	565.00	1	39,813	0.00%
2022/04/18	10.4	561.47	0.7	563.03	561.00	9.7	40,089	0.02%
2022/04/15	11.3	562.70	0	0.00	562.00	11.3	40,464	0.03%
2022/04/14	3.4	575.12	2.1	575.05	573.00	1.3	40,632	0.00%
2022/04/13	3.3	571.25	6.7	573.82	573.00	-3.4	41,201	-0.01%
2022/04/12	4.5	557.82	3.1	558.33	557.00	1.5	41,763	0.00%
2022/04/11	17.9	560.31	1	558.00	558.00	16.9	42,575	0.04%
2022/04/08	12.8	567.04	4	568.50	567.00	8.8	43,114	0.02%
2022/04/07	22.7	569.11	10	569.00	566.00	12.7	42,975	0.03%
2022/04/06	10.1	577.88	1	580.00	578.00	9.1	42,670	0.02%
2022/04/01	6.9	585.80	6	586.67	589.00	0.9	42,608	0.00%
2022/03/31	0	596.00	5.4	596.78	597.00	-5.3	42,383	-0.01%
2022/03/30	2.1	598.00	18.7	598.89	600.00	-16.6	42,190	-0.04%
2022/03/29	1.3	587.89	6.1	587.63	589.00	-4.8	41,780	-0.01%
2022/03/28	9	582.52	0.4	586.00	584.00	8.6	41,696	0.02%
2022/03/25	1.4	595.06	6.8	596.19	598.00	-5.3	41,541	-0.01%
2022/03/24	2.4	589.02	1.1	589.12	591.00	1.3	41,462	0.00%
2022/03/23	4.2	588.96	6.6	589.21	590.00	-2.4	41,530	-0.01%
2022/03/22	0.5	582.39	20.2	582.31	583.00	-19.6	41,462	-0.05%
2022/03/21	2	586.44	3.4	586.91	586.00	-1.3	41,489	0.00%
2022/03/18	3.9	579.30	4	579.75	581.00	-0.1	41,509	0.00%
2022/03/17	11.7	580.08	17.1	579.31	582.00	-5.5	41,034	-0.01%
2022/03/16	16.6	556.60	2.1	558.49	558.00	14.5	40,193	0.04%
2022/03/15	55.6	558.86	3.6	558.49	558.00	52	39,654	0.13%
2022/03/14	15.8	574.05	3	574.67	572.00	12.8	38,771	0.03%
2022/03/11	14.7	576.73	1.2	575.52	575.00	13.5	38,519	0.04%
2022/03/10	5.4	586.86	11.2	586.74	587.00	-5.7	38,267	-0.01%
2022/03/09	30	569.19	10.1	570.52	568.00	19.9	37,892	0.05%
2022/03/08	46.8	565.84	4	564.75	563.00	42.8	37,776	0.11%
2022/03/07	53.6	577.87	7	577.14	576.00	46.6	36,818	0.13%
2022/03/04	16.7	595.14	1	595.02	595.00	15.6	36,413	0.04%
2022/03/03	4.6	603.41	1	603.99	602.00	3.6	35,872	0.01%
2022/03/02	21.6	602.37	0.1	605.00	601.00	21.5	35,752	0.06%
2022/03/01	16.3	604.46	3.1	607.19	604.00	13.2	35,275	0.04%
2022/02/25	37.8	603.59	0	0.00	604.00	37.8	34,503	0.11%
2022/02/24	24.7	611.01	3	609.33	604.00	21.7	33,345	0.07%
2022/02/23	11.1	624.62	1.3	628.00	625.00	9.8	32,459	0.03%
2022/02/22	9.1	626.30	0.2	627.50	627.00	8.9	32,519	0.03%
2022/02/21	10	633.40	9	634.00	632.00	1	32,286	0.00%
2022/02/18	3.2	637.41	0	0.00	637.00	3.2	32,218	0.01%
2022/02/17	1.1	644.00	1.1	645.96	645.00	0	32,220	0.00%
2022/02/16	16.2	644.75	2	643.00	646.00	14.2	32,177	0.04%
2022/02/15	12.2	635.34	1.1	637.18	633.00	11.1	32,021	0.03%
2022/02/14	3.3	637.70	2.1	637.07	637.00	1.3	31,963	0.00%
2022/02/11	0.1	645.12	5	648.00	650.00	-4.9	31,766	-0.02%
2022/02/10	0.1	644.00	7.5	643.82	649.00	-7.4	31,980	-0.02%
2022/02/09	1.3	633.17	0.1	636.00	633.00	1.2	31,733	0.00%
2022/02/08	2.6	638.02	2.1	639.32	628.00	0.5	31,787	0.00%
2022/02/07	9.3	635.34	4.3	636.65	635.00	5	31,425	0.02%
2022/01/26	8.3	637.59	3	637.33	636.00	5.3	30,649	0.02%
2022/01/25	11	640.89	3	640.33	641.00	8	30,403	0.03%
2022/01/24	2.1	645.86	4.5	650.11	653.00	-2.4	29,800	-0.01%
2022/01/21	14.5	639.91	7.7	641.57	641.00	6.8	29,444	0.02%
2022/01/20	10.6	648.89	22.2	651.93	651.00	-11.6	28,894	-0.04%
2022/01/19	6.1	655.53	15	653.67	654.00	-8.9	28,369	-0.03%
2022/01/18	19.8	664.36	17.2	670.83	662.00	2.6	28,030	0.01%
2022/01/17	4.2	680.94	16.7	684.29	683.00	-12.5	27,585	-0.05%
2022/01/14	15.4	668.90	20.7	669.36	672.00	-5.3	26,825	-0.02%
2022/01/13	2	658.00	15.7	659.73	661.00	-13.7	25,511	-0.05%
2022/01/12	1	651.01	6.9	656.59	660.00	-5.9	25,150	-0.02%
2022/01/11	5.2	641.71	0.2	642.39	651.00	5	24,793	0.02%
2022/01/10	1.2	639.85	2.9	632.15	643.00	-1.7	24,559	-0.01%
2022/01/07	4.5	633.35	1.1	636.00	634.00	3.4	24,807	0.01%
2022/01/06	5.4	639.15	2.1	642.46	644.00	3.3	24,402	0.01%
2022/01/05	11	657.07	19.3	654.44	650.00	-8.3	23,830	-0.03%
2022/01/04	3.4	649.55	24.2	650.19	656.00	-20.7	23,113	-0.09%
2022/01/03	1	626.01	21.7	627.19	631.00	-20.7	22,096	-0.09%
2021/12/30	0	0.00	1.2	616.79	615.00	-1.2	21,411	-0.01%
2021/12/29	1	617.00	6.5	616.59	616.00	-5.5	21,625	-0.03%
2021/12/28	3.2	613.65	13.1	613.61	615.00	-9.9	21,780	-0.05%
2021/12/27	1.1	608.73	5.1	607.59	606.00	-4	21,565	-0.02%
2021/12/24	4.7	605.41	0.3	606.00	604.00	4.4	21,905	0.02%
2021/12/23	0	0.00	5	606.40	606.00	-5	22,229	-0.02%
2021/12/22	1.1	598.18	2	599.50	600.00	-0.9	22,772	0.00%
2021/12/21	3	598.34	0	0.00	597.00	3	22,887	0.01%
2021/12/20	1.2	599.19	1	606.99	598.00	0.2	22,928	0.00%
2021/12/17	0	0.00	5.1	602.00	607.00	-5.1	22,850	-0.02%
2021/12/16	7	605.00	2.2	603.87	605.00	4.8	22,810	0.02%
2021/12/15	7.2	597.60	0	0.00	600.00	7.2	23,123	0.03%
2021/12/14	11.2	597.64	0	0.00	599.00	11.2	23,438	0.05%
2021/12/13	1.1	605.96	2	605.50	601.00	-0.9	23,437	0.00%
2021/12/10	0.1	604.00	0	0.00	605.00	0.1	23,532	0.00%
2021/12/09	1	603.00	3	604.00	608.00	-2	23,598	-0.01%
2021/12/08	2	609.00	1.7	609.53	602.00	0.3	23,667	0.00%
2021/12/07	2.2	599.45	0.1	601.00	607.00	2.1	23,591	0.01%
2021/12/06	0.1	603.71	0.3	602.00	600.00	-0.2	23,593	0.00%
2021/12/03	3.1	607.67	1.2	608.15	608.00	1.9	23,830	0.01%
2021/12/02	1	610.95	18.4	611.71	615.00	-17.3	23,887	-0.07%
2021/12/01	0.1	596.53	0.5	601.00	600.00	-0.4	24,062	0.00%
2021/11/30	2.2	593.30	1	594.00	596.00	1.2	24,563	0.00%
2021/11/29	3.1	594.03	0	0.00	593.00	3.1	23,931	0.01%
2021/11/26	4.2	596.02	0	0.00	596.00	4.2	24,042	0.02%
2021/11/25	0.3	604.31	0	0.00	603.00	0.3	24,477	0.00%
2021/11/24	6.2	604.03	2.3	604.19	603.00	3.8	24,888	0.02%
2021/11/23	0.2	612.00	0	0.00	612.00	0.2	24,999	0.00%
2021/11/22	0.1	616.69	0.1	615.94	615.00	0	25,405	0.00%
2021/11/19	6.6	619.09	9.6	619.87	618.00	-3	25,525	-0.01%
2021/11/18	0.2	610.00	2.4	612.49	613.00	-2.2	25,347	-0.01%
2021/11/17	0.2	610.00	1.1	609.98	610.00	-0.9	25,574	0.00%
2021/11/16	0.1	609.00	1.1	610.82	610.00	-1	26,005	0.00%
2021/11/15	2	607.99	2.2	608.93	608.00	-0.1	26,303	0.00%
2021/11/12	2.4	604.85	1	609.98	604.00	1.3	26,772	0.01%
2021/11/11	0.2	604.50	6	605.16	606.00	-5.8	27,033	-0.02%
2021/11/10	1.1	610.82	2.6	610.31	612.00	-1.5	27,047	-0.01%
2021/11/09	0	609.48	10.6	611.84	611.00	-10.5	27,155	-0.04%
2021/11/08	1	599.00	3.4	600.59	602.00	-2.4	26,754	-0.01%
2021/11/05	0	598.00	15	597.28	600.00	-15	26,758	-0.06%
2021/11/04	8.2	588.26	0	0.00	587.00	8.2	26,490	0.03%
2021/11/02	1.1	590.09	0	591.00	592.00	1.1	26,538	0.00%
2021/11/01	0.2	590.12	1.2	591.00	590.00	-0.9	26,537	0.00%
2021/10/29	9.1	589.57	1	590.00	590.00	8.1	26,607	0.03%
2021/10/28	0.3	594.20	0	593.00	595.00	0.2	26,557	0.00%
2021/10/27	3	595.00	3.3	596.29	599.00	-0.2	26,672	0.00%
2021/10/26	0.1	597.00	2	597.51	599.00	-1.9	26,739	-0.01%
2021/10/25	1.4	593.85	4	593.25	593.00	-2.7	26,792	-0.01%
2021/10/22	0	597.65	7.1	597.69	600.00	-7	27,115	-0.03%
2021/10/21	2	600.00	31.2	598.66	596.00	-29.2	27,178	-0.11%
2021/10/20	2.2	601.64	2	601.95	598.00	0.2	27,268	0.00%
2021/10/19	0	596.96	9.4	597.98	600.00	-9.3	27,250	-0.03%
2021/10/18	4.2	597.00	1.5	599.47	590.00	2.7	27,394	0.01%
2021/10/15	5.1	592.88	19.7	596.46	600.00	-14.6	27,505	-0.05%
2021/10/14	3.2	574.03	1.3	575.23	573.00	1.9	26,875	0.01%
2021/10/13	9.3	571.28	0.1	573.00	571.00	9.2	27,320	0.03%
2021/10/12	5.2	567.86	2	572.00	575.00	3.2	27,970	0.01%
2021/10/08	1.3	574.33	1	580.00	575.00	0.3	27,894	0.00%
2021/10/07	8.1	578.03	6.3	578.85	580.00	1.8	28,229	0.01%
2021/10/06	8.8	571.23	1.2	568.83	571.00	7.6	28,639	0.03%
2021/10/05	4.5	564.93	4	568.75	572.00	0.5	28,619	0.00%
2021/10/04	2.6	571.27	1.1	573.91	572.00	1.5	28,539	0.01%
2021/10/01	19.9	573.37	2.2	575.18	574.00	17.7	28,542	0.06%
2021/09/30	7.6	578.59	1	584.00	580.00	6.6	28,214	0.02%
2021/09/29	11.7	579.16	0	0.00	580.00	11.7	27,922	0.04%
2021/09/28	14.2	593.87	0.1	595.00	594.00	14.1	27,582	0.05%
2021/09/27	1.1	594.40	3	597.00	602.00	-1.9	27,608	-0.01%
2021/09/24	11.1	595.54	0.1	595.15	598.00	11	27,588	0.04%
2021/09/23	9.2	589.69	0	0.00	588.00	9.2	27,724	0.03%
2021/09/22	7.7	586.32	7	586.57	586.00	0.7	27,840	0.00%
2021/09/17	5.2	602.88	1.1	600.18	600.00	4.1	27,413	0.01%
2021/09/16	2.5	602.55	4	600.00	600.00	-1.5	27,048	-0.01%
2021/09/15	4.2	608.35	2.7	609.23	607.00	1.5	26,949	0.01%
2021/09/14	0	615.00	10	615.30	613.00	-10	27,131	-0.04%
2021/09/13	9.2	615.68	2.2	615.18	615.00	7	27,354	0.03%
2021/09/10	8	619.88	6.3	620.58	622.00	1.7	27,838	0.01%
2021/09/09	0.4	614.42	4.1	615.41	619.00	-3.7	28,111	-0.01%
2021/09/08	8.4	619.89	9.2	618.20	619.00	-0.9	28,180	0.00%
2021/09/07	4.4	626.15	1	627.00	623.00	3.4	27,980	0.01%
2021/09/06	7.3	625.64	20.9	631.15	631.00	-13.6	27,971	-0.05%
2021/09/03	0	618.00	33.6	616.89	620.00	-33.5	27,449	-0.12%
2021/09/02	3.2	608.49	3.9	613.67	607.00	-0.8	27,066	0.00%
2021/09/01	4.2	611.24	3.4	611.01	613.00	0.8	26,999	0.00%
2021/08/31	0.4	599.90	14.2	606.67	614.00	-13.8	26,721	-0.05%
2021/08/30	1.4	601.96	6	602.08	605.00	-4.6	26,128	-0.02%
2021/08/27	1	597.00	4.4	598.36	599.00	-3.4	25,782	-0.01%
2021/08/26	3	596.32	5.3	597.56	594.00	-2.3	25,682	-0.01%
2021/08/25	0.1	581.88	6.4	582.22	585.00	-6.3	25,316	-0.02%
2021/08/24	3.1	573.61	3	573.34	572.00	0.1	25,155	0.00%
2021/08/23	3.1	567.06	2.1	566.62	566.00	1	25,251	0.00%
2021/08/20	4.7	556.81	4.1	555.12	552.00	0.6	25,175	0.00%
2021/08/19	14.4	563.17	0	562.00	559.00	14.4	25,451	0.06%
2021/08/18	15.9	570.40	3	572.67	574.00	12.9	25,116	0.05%
2021/08/17	1.1	580.01	0	0.00	580.00	1.1	24,938	0.00%
2021/08/16	0.3	581.68	4.5	582.02	584.00	-4.3	24,674	-0.02%
2021/08/13	5.3	579.85	0.1	583.00	581.00	5.2	24,808	0.02%
2021/08/12	1.3	585.99	0	0.00	586.00	1.3	24,928	0.01%
2021/08/11	0.1	587.18	2	590.00	590.00	-1.9	25,152	-0.01%
2021/08/10	0	590.00	1.3	590.76	591.00	-1.3	25,546	-0.01%
2021/08/09	1	588.00	0	588.00	595.00	1	26,196	0.00%
2021/08/06	1.6	590.99	1	591.00	591.00	0.6	26,530	0.00%
2021/08/05	0	595.00	1.1	597.66	596.00	-1.1	27,414	0.00%
2021/08/04	1	595.00	4	596.00	596.00	-3	29,354	-0.01%
2021/08/03	0	0.00	3.2	592.55	594.00	-3.2	30,002	-0.01%
2021/08/02	0	582.00	4.4	586.29	590.00	-4.4	29,962	-0.01%
2021/07/30	2	580.00	4	581.00	580.00	-2	30,038	-0.01%
2021/07/29	4.3	578.61	1	580.00	583.00	3.3	30,233	0.01%
2021/07/28	12.9	574.54	1.2	576.16	579.00	11.7	30,333	0.04%
2021/07/27	3	580.36	1.4	580.89	580.00	1.6	30,401	0.01%
2021/07/26	2.4	580.81	14.3	581.39	580.00	-11.9	30,799	-0.04%
2021/07/23	2.1	586.51	0	0.00	585.00	2.1	30,969	0.01%
2021/07/22	0	591.00	9.3	592.46	591.00	-9.3	31,114	-0.03%
2021/07/21	1.2	584.70	1	585.00	585.00	0.2	31,118	0.00%
2021/07/20	1.7	582.27	0.1	583.00	581.00	1.6	31,202	0.00%
2021/07/19	11.9	580.38	1.6	582.91	582.00	10.3	31,407	0.03%
2021/07/16	31.8	589.88	2.1	590.58	589.00	29.7	31,294	0.09%
2021/07/15	2.2	612.00	2.4	609.66	614.00	-0.2	30,968	0.00%
2021/07/14	6.3	610.79	8.9	612.95	613.00	-2.6	31,179	-0.01%
2021/07/13	1	605.00	20.5	604.38	607.00	-19.5	30,943	-0.06%
2021/07/12	2.3	592.45	5.7	594.60	593.00	-3.5	30,876	-0.01%
2021/07/09	6.7	582.44	19	581.37	584.00	-12.3	30,911	-0.04%
2021/07/08	4	589.25	0.1	590.00	588.00	3.9	30,928	0.01%
2021/07/07	1.2	590.31	1.5	591.99	594.00	-0.3	31,008	0.00%
2021/07/06	3.2	592.95	0.6	590.64	592.00	2.7	31,101	0.01%
2021/07/05	2.1	594.00	5.2	593.64	591.00	-3	31,340	-0.01%
2021/07/02	3.3	588.49	2	589.00	588.00	1.3	31,258	0.00%
2021/07/01	3.5	594.80	2.3	595.63	593.00	1.2	31,362	0.00%
2021/06/30	0	0.00	10.4	597.99	595.00	-10.4	31,667	-0.03%
2021/06/29	0	0.00	7.1	595.24	595.00	-7.1	31,970	-0.02%
2021/06/28	1.1	587.28	0.6	588.00	590.00	0.5	32,137	0.00%
2021/06/25	0.1	591.54	0.9	592.34	591.00	-0.8	32,438	0.00%
2021/06/24	24.2	597.62	11	592.18	590.00	13.2	32,754	0.04%
2021/06/23	0.1	592.75	13	586.93	595.00	-12.9	33,092	-0.04%
2021/06/22	8.1	582.17	1.4	580.46	578.00	6.7	33,647	0.02%
2021/06/21	32.5	586.92	9	584.81	583.00	23.5	34,968	0.07%
2021/06/18	1.1	603.20	1	606.00	603.00	0.1	34,720	0.00%
2021/06/17	1.4	599.70	0.2	601.00	606.00	1.2	34,743	0.00%
2021/06/16	2.1	606.51	12.6	606.28	605.00	-10.6	35,540	-0.03%
2021/06/15	4.3	607.69	10.2	607.81	609.00	-5.9	35,598	-0.02%
2021/06/11	0.1	600.33	8.4	602.03	602.00	-8.4	35,823	-0.02%
2021/06/10	0.2	594.23	1.8	595.20	599.00	-1.6	36,035	0.00%
2021/06/09	3.2	584.07	0	586.00	586.00	3.2	36,016	0.01%
2021/06/08	1	592.01	1.3	593.52	589.00	-0.3	36,234	0.00%
2021/06/07	2.2	591.48	2	592.00	592.00	0.2	36,918	0.00%
2021/06/04	2.1	592.08	1.1	591.18	595.00	1	37,301	0.00%
2021/06/03	1.1	598.00	8.1	599.48	596.00	-6.9	38,183	-0.02%
2021/06/02	7.2	596.95	3	596.00	595.00	4.2	38,551	0.01%
2021/06/01	0.5	596.56	0.1	596.67	598.00	0.3	39,517	0.00%
2021/05/31	1.7	595.88	15.9	595.30	597.00	-14.3	40,346	-0.04%
2021/05/28	1.1	589.83	10.4	589.88	590.00	-9.3	40,639	-0.02%
2021/05/27	5.1	576.63	2	578.02	582.00	3.1	41,053	0.01%
2021/05/26	0.1	584.99	3	583.02	585.00	-2.9	41,879	-0.01%
2021/05/25	2.1	582.05	11	576.56	583.00	-8.9	42,287	-0.02%
2021/05/24	6.1	568.01	0.3	570.00	568.00	5.8	42,837	0.01%
2021/05/21	0.1	575.00	1.1	571.91	573.00	-1	43,410	0.00%
2021/05/20	1.1	561.48	2	564.50	567.00	-0.9	43,561	0.00%
2021/05/19	8.2	567.29	2.1	570.05	567.00	6.2	43,903	0.01%
2021/05/18	2.2	568.81	9.4	562.44	572.00	-7.1	44,304	-0.02%
2021/05/17	8.9	550.84	12.7	546.62	549.00	-3.8	45,369	-0.01%
2021/05/14	0.2	556.53	2	553.57	557.00	-1.8	45,319	0.00%
2021/05/13	14.2	548.15	11.5	551.28	547.00	2.7	45,467	0.01%
2021/05/12	31.2	548.56	39.1	547.63	560.00	-7.9	45,166	-0.02%
2021/05/11	22	573.94	14.8	572.94	571.00	7.2	44,280	0.02%
2021/05/10	3.8	591.18	2.4	589.17	589.00	1.4	44,416	0.00%
2021/05/07	3	596.03	5.4	592.17	599.00	-2.4	45,584	-0.01%
2021/05/06	8	583.44	0	587.00	587.00	8	46,722	0.02%
2021/05/05	9.1	587.67	4	587.75	585.00	5.1	47,208	0.01%
2021/05/04	19.6	588.62	7.3	588.04	591.00	12.3	48,387	0.03%
2021/05/03	11	590.52	5.2	592.55	588.00	5.7	49,264	0.01%
2021/04/29	4.6	601.32	4.2	605.14	600.00	0.4	50,651	0.00%
2021/04/28	2.2	601.69	5	604.00	602.00	-2.8	51,603	-0.01%
2021/04/27	3.2	607.70	5.2	607.81	610.00	-2	52,569	0.00%
2021/04/26	3.1	607.62	4	608.22	610.00	-1	52,974	0.00%
2021/04/23	2.1	596.55	5.1	599.57	602.00	-3	53,221	-0.01%
2021/04/22	4.4	593.06	5.8	593.45	591.00	-1.4	54,289	0.00%
2021/04/21	9.8	594.61	1.5	595.81	592.00	8.4	54,977	0.02%
2021/04/20	3.5	598.15	3.1	599.05	602.00	0.4	55,381	0.00%
2021/04/19	5.3	603.61	8.1	603.01	603.00	-2.8	55,639	-0.01%
2021/04/16	25.7	606.11	7.1	605.88	610.00	18.6	56,050	0.03%
2021/04/15	5.8	618.00	8.4	613.02	619.00	-2.6	56,233	0.00%
2021/04/14	1.3	604.60	5.9	602.47	612.00	-4.7	56,528	-0.01%
2021/04/13	11.2	605.41	20.2	610.24	605.00	-8.9	56,911	-0.02%
2021/04/12	5.7	610.36	7.3	609.65	605.00	-1.5	57,051	0.00%
2021/04/09	1.2	610.00	5.1	613.75	610.00	-3.9	57,321	-0.01%
2021/04/08	2.2	604.34	4.2	607.78	613.00	-2	57,365	0.00%
2021/04/07	1.3	609.33	11.5	612.59	610.00	-10.2	57,737	-0.02%
2021/04/06	18.1	610.39	10.3	611.26	610.00	7.8	57,660	0.01%
2021/04/01	1.1	598.81	8.3	599.54	602.00	-7.2	57,368	-0.01%
2021/03/31	10.7	589.26	5.1	593.00	587.00	5.6	56,856	0.01%
2021/03/30	1.4	595.97	5	594.20	597.00	-3.6	56,461	-0.01%
2021/03/29	8.2	599.36	14.2	599.15	599.00	-6	56,211	-0.01%
2021/03/26	6.5	588.67	7.1	585.71	590.00	-0.6	55,953	0.00%
2021/03/25	17	573.53	2	574.99	575.00	15	55,920	0.03%
2021/03/24	28.8	577.31	2.1	576.15	576.00	26.7	55,457	0.05%
2021/03/23	3.3	598.50	0.1	598.00	594.00	3.2	54,309	0.01%
2021/03/22	6.7	591.10	2.3	591.36	593.00	4.4	54,686	0.01%
2021/03/19	10.8	592.89	2.1	593.10	591.00	8.7	54,782	0.02%
2021/03/18	1	604.06	3.1	605.67	602.00	-2	54,107	0.00%
2021/03/17	18.6	608.09	8	606.00	604.00	10.6	54,378	0.02%
2021/03/16	4	609.00	2.4	611.15	613.00	1.6	54,428	0.00%
2021/03/15	2.1	610.06	11.1	610.91	611.00	-9	54,533	-0.02%
2021/03/12	8.1	612.39	20.7	613.81	614.00	-12.5	54,756	-0.02%
2021/03/11	15.2	607.38	23	607.48	609.00	-7.9	54,940	-0.01%
2021/03/10	11.2	596.00	5.3	598.21	597.00	5.9	54,886	0.01%
2021/03/09	15.7	590.98	7.4	592.12	595.00	8.3	54,812	0.02%
2021/03/08	18	604.37	13.1	600.60	598.00	4.8	54,509	0.01%
2021/03/05	51.4	594.65	15.2	598.68	601.00	36.2	54,407	0.07%
2021/03/04	34.3	604.38	1	606.00	601.00	33.3	55,072	0.06%
2021/03/03	3.4	605.60	2.1	617.31	622.00	1.3	54,495	0.00%
2021/03/02	10.7	617.22	11	618.36	609.00	-0.3	54,173	0.00%
2021/02/26	41.2	611.41	6	612.01	606.00	35.2	53,964	0.07%
2021/02/25	23.5	633.15	19	630.53	635.00	4.5	52,692	0.01%
2021/02/24	23.4	630.76	5.1	629.01	625.00	18.3	52,607	0.03%
2021/02/23	16.7	638.79	6	639.34	641.00	10.7	52,044	0.02%
2021/02/22	9.3	655.08	5.7	657.00	650.00	3.5	51,947	0.01%
2021/02/19	9.9	651.26	15.1	652.80	652.00	-5.1	52,176	-0.01%
2021/02/18	8.2	660.39	15.1	660.34	660.00	-7	52,545	-0.01%
2021/02/17	32.2	663.16	27.5	664.29	663.00	4.7	53,026	0.01%
2021/02/05	12.3	635.19	12.1	635.95	632.00	0.2	51,751	0.00%
2021/02/04	5	626.50	8.4	627.86	627.00	-3.3	51,532	-0.01%
2021/02/03	10.6	633.68	11.1	637.08	630.00	-0.5	51,372	0.00%
2021/02/02	24.1	629.61	22.9	630.16	632.00	1.2	51,141	0.00%
2021/02/01	20.4	598.89	24	597.96	611.00	-3.6	50,489	-0.01%
2021/01/29	23	602.84	23.5	605.91	591.00	-0.5	49,869	0.00%
2021/01/28	25.3	600.10	9.7	600.72	601.00	15.7	48,943	0.03%
2021/01/27	15.9	616.73	18.3	618.38	615.00	-2.4	47,962	-0.01%
2021/01/26	34.2	627.89	27.9	627.25	617.00	6.3	47,470	0.01%
2021/01/25	31.2	635.73	37.5	634.41	633.00	-6.4	46,362	-0.01%
2021/01/22	68.6	656.89	13.9	654.95	649.00	54.7	45,606	0.12%
2021/01/21	31.8	657.20	12.3	660.59	673.00	19.6	44,212	0.04%
2021/01/20	22.4	641.09	6.5	641.22	647.00	16	43,140	0.04%
2021/01/19	8.7	622.90	21.9	620.91	627.00	-13.2	42,109	-0.03%
2021/01/18	3.1	601.81	9.1	605.92	607.00	-6	41,518	-0.01%
2021/01/15	21.2	612.11	44.1	614.24	601.00	-23	41,069	-0.06%
2021/01/14	37.6	591.74	3	592.33	592.00	34.6	39,930	0.09%
2021/01/13	18.5	598.44	22.5	596.49	605.00	-4	39,145	-0.01%
2021/01/12	23	588.65	4.5	589.01	591.00	18.5	38,521	0.05%
2021/01/11	15	577.87	1.2	575.76	584.00	13.8	38,259	0.04%
2021/01/08	16.3	576.15	10.1	577.41	580.00	6.2	38,224	0.02%
2021/01/07	8	564.75	12.1	561.91	565.00	-4.1	38,028	-0.01%
2021/01/06	22.3	548.31	13.5	550.92	549.00	8.8	37,855	0.02%
2021/01/05	11	537.55	1.1	538.10	542.00	10	37,732	0.03%
2021/01/04	5.2	533.55	7	537.28	536.00	-1.9	38,236	0.00%
2020/12/31	5	526.02	9	527.33	530.00	-4	38,602	-0.01%
2020/12/30	3.1	516.90	9.4	522.68	525.00	-6.3	38,818	-0.02%
2020/12/29	1.7	514.00	5	514.40	515.00	-3.3	38,642	-0.01%
2020/12/28	6	513.83	5	513.40	515.00	1	38,859	0.00%
2020/12/25	1	511.00	0	0.00	511.00	1	38,996	0.00%
2020/12/24	1.2	510.17	0	0.00	510.00	1.2	39,326	0.00%
2020/12/23	7	509.15	0.2	510.54	509.00	6.8	39,646	0.02%
2020/12/22	3	510.69	5.5	510.90	509.00	-2.5	39,989	-0.01%
2020/12/21	3.1	511.82	8.2	513.60	516.00	-5.1	40,943	-0.01%
2020/12/18	7.1	509.72	3	509.01	510.00	4.1	41,123	0.01%
2020/12/17	7.2	509.18	3	512.00	508.00	4.2	41,059	0.01%
2020/12/16	6.2	514.32	8.1	512.50	512.00	-1.9	41,077	0.00%
2020/12/15	8.2	504.94	1	505.00	504.00	7.2	41,083	0.02%
2020/12/14	9.1	509.80	0	512.00	508.00	9.1	41,120	0.02%
2020/12/11	5.8	510.72	3.2	509.65	516.00	2.5	41,686	0.01%
2020/12/10	6.8	512.59	1.1	512.06	512.00	5.8	41,575	0.01%
2020/12/09	6.1	522.19	0	0.00	520.00	6.1	41,518	0.01%
2020/12/08	5.2	522.84	3.5	515.39	524.00	1.6	41,368	0.00%
2020/12/07	4	510.00	4.2	511.98	514.00	-0.2	41,273	0.00%
2020/12/04	1.1	500.94	7.2	502.82	503.00	-6.2	41,210	-0.01%
2020/12/03	3	497.00	2	497.75	497.00	1	40,753	0.00%
2020/12/02	1	497.99	10.6	496.98	499.00	-9.6	40,690	-0.02%
2020/12/01	2.4	486.73	1	489.00	490.00	1.4	40,613	0.00%
2020/11/30	8.5	483.74	2	492.50	480.50	6.5	40,578	0.02%
2020/11/27	8.1	489.33	2.1	488.59	489.00	6	39,162	0.02%
2020/11/26	2	490.01	2.4	490.60	489.00	-0.4	39,236	0.00%
2020/11/25	10.1	490.40	2.1	487.66	487.00	8	40,109	0.02%
2020/11/24	5.2	494.80	11	498.18	492.00	-5.8	40,365	-0.01%
2020/11/23	15	495.17	5	496.50	496.50	10	40,657	0.02%
2020/11/20	2.4	487.66	3	486.33	488.00	-0.6	40,675	0.00%
2020/11/19	12.3	492.42	0	0.00	490.00	12.3	40,736	0.03%
2020/11/18	2.9	495.30	1.1	496.18	497.00	1.8	40,806	0.00%
2020/11/17	8.6	496.85	6.3	493.13	485.50	2.3	40,662	0.01%
2020/11/16	5.6	480.25	32.4	477.19	484.00	-26.8	40,705	-0.07%
2020/11/13	0	459.96	0.1	460.15	462.00	0	39,864	0.00%
2020/11/12	7.2	458.45	12.1	461.27	458.00	-5	40,040	-0.01%
2020/11/11	8.2	456.34	5	455.80	457.00	3.2	39,939	0.01%
2020/11/10	7.3	451.30	1.7	451.12	451.00	5.6	39,717	0.01%
2020/11/09	5.1	458.39	17.6	457.66	458.50	-12.5	39,875	-0.03%
2020/11/06	2.4	453.74	12.2	452.38	452.50	-9.7	40,088	-0.02%
2020/11/05	2	451.23	8.1	448.58	451.00	-6	40,159	-0.02%
2020/11/04	1.2	445.21	19.2	447.48	450.00	-18	40,178	-0.04%
2020/11/03	7.5	440.40	3.1	439.23	441.00	4.5	40,162	0.01%
2020/11/02	7.4	432.77	5.6	431.20	435.50	1.8	40,339	0.00%
2020/10/30	9.4	435.83	5	433.91	432.00	4.4	40,567	0.01%
2020/10/29	13.3	436.93	3	437.83	437.00	10.3	40,460	0.03%
2020/10/28	8.9	444.97	0	0.00	444.00	8.9	41,043	0.02%
2020/10/27	1.3	447.00	0	0.00	447.00	1.3	41,462	0.00%
2020/10/26	7.4	451.17	3	451.50	450.00	4.4	42,280	0.01%
2020/10/23	10	452.65	1	454.00	452.00	9	43,453	0.02%
2020/10/22	7.1	451.29	0	0.00	455.00	7.1	45,906	0.02%
2020/10/21	3.2	452.41	1	454.50	453.00	2.2	47,165	0.00%
2020/10/20	3.2	453.69	11	455.00	451.00	-7.8	48,141	-0.02%
2020/10/19	1	454.50	0	0.00	457.50	1	48,474	0.00%
2020/10/16	7	449.79	4	451.25	449.00	3	48,628	0.01%
2020/10/15	11	453.14	2	455.00	453.00	9	48,917	0.02%
2020/10/14	4	458.38	2.2	458.14	459.00	1.8	48,833	0.00%
2020/10/13	5	461.00	14	462.53	462.00	-9	49,248	-0.02%
2020/10/12	9	459.06	27	460.00	460.00	-18	49,622	-0.04%
2020/10/08	5.1	451.71	22.1	451.17	453.00	-17.1	49,767	-0.03%
2020/10/07	9.1	440.04	8	443.50	443.00	1.1	49,781	0.00%
2020/10/06	0.1	440.00	5	438.60	439.50	-4.9	49,865	-0.01%
2020/10/05	4	432.50	7	437.14	432.50	-3	50,282	-0.01%
2020/09/30	2	433.50	2	433.75	433.00	0	50,324	0.00%
2020/09/29	2	431.50	6	434.00	431.00	-4	50,380	-0.01%
2020/09/28	6	428.42	19	428.89	431.50	-13	50,826	-0.03%
2020/09/25	14	424.29	2	425.75	424.00	12	51,210	0.02%
2020/09/24	26	425.04	0	0.00	423.00	26	51,452	0.05%
2020/09/23	8	434.00	6	433.92	433.50	2	50,700	0.00%
2020/09/22	25	438.78	1	438.50	437.00	24	50,432	0.05%
2020/09/21	4	442.87	0	441.50	440.00	4	50,647	0.01%
2020/09/18	9.3	445.76	5	444.80	444.00	4.3	50,933	0.01%
2020/09/17	12.1	449.09	5	453.00	448.50	7.1	50,962	0.01%
2020/09/16	10.3	458.68	27	458.91	458.00	-16.7	50,951	-0.03%
2020/09/15	0.1	445.50	15	444.53	445.00	-14.9	50,504	-0.03%
2020/09/14	22	440.57	13.1	441.27	441.00	9	50,656	0.02%
2020/09/11	6	434.18	3	434.83	436.50	3	50,490	0.01%
2020/09/10	2	434.25	9	433.06	435.00	-7	50,494	-0.01%
2020/09/09	6.1	425.23	2	427.00	427.00	4.1	50,519	0.01%
2020/09/08	0.1	432.00	0	0.00	431.00	0.1	50,694	0.00%
2020/09/07	7	427.71	3	426.50	426.00	4	51,064	0.01%
2020/09/04	8.1	429.40	2	430.00	429.00	6.1	51,367	0.01%
2020/09/03	1.1	435.07	2	438.50	436.00	-0.9	51,266	0.00%
2020/09/02	2.2	435.69	4	431.50	433.00	-1.8	51,290	0.00%
2020/09/01	1	429.71	4	432.75	435.00	-3	51,547	-0.01%
2020/08/31	8	430.19	2.2	437.23	426.50	5.8	51,639	0.01%
2020/08/28	11	435.59	13	437.08	435.00	-2	51,059	0.00%
2020/08/27	24	449.58	4	448.00	444.00	20	51,199	0.04%
2020/08/26	5.1	439.13	5	440.20	442.00	0.1	50,729	0.00%
2020/08/25	1	433.52	2	434.75	434.50	-1	50,673	0.00%
2020/08/24	2	428.25	1.1	426.70	428.00	0.9	51,403	0.00%
2020/08/21	16	423.91	14.5	421.66	424.50	1.5	51,070	0.00%
2020/08/20	7	412.00	6	421.92	415.00	1	50,767	0.00%
2020/08/19	4	430.38	6.1	430.07	427.50	-2.1	50,082	0.00%
2020/08/18	2	436.00	4	436.63	433.00	-2	50,005	0.00%
2020/08/17	2	429.76	2.2	432.05	435.00	-0.2	49,980	0.00%
2020/08/13	4	426.13	10.2	427.33	429.00	-6.2	50,082	-0.01%
2020/08/12	12	420.63	9	420.33	419.00	3	50,197	0.01%
2020/08/11	2	430.75	0	0.00	429.00	2	50,744	0.00%
2020/08/10	2.1	430.31	9	435.50	435.50	-6.9	50,878	-0.01%
2020/08/07	3.3	429.65	1	432.50	433.00	2.3	50,848	0.00%
2020/08/06	3	432.83	5	435.30	435.00	-2	50,674	0.00%
2020/08/05	7	427.50	3	430.83	429.00	4	50,858	0.01%
2020/08/04	3	421.00	3.3	424.48	425.50	-0.3	50,551	0.00%
2020/08/03	23	418.09	18.5	417.46	416.00	4.5	50,403	0.01%
2020/07/31	12.1	427.81	3	429.00	425.50	9.1	49,593	0.02%
2020/07/30	14	434.32	8.1	436.85	434.00	5.9	49,333	0.01%
2020/07/29	21.1	424.12	16.3	423.36	422.00	4.8	48,572	0.01%
2020/07/28	28.2	453.61	10.1	449.01	435.00	18.1	48,340	0.04%
2020/07/27	6	422.25	22.1	423.10	424.50	-16.1	46,492	-0.03%
2020/07/24	19	390.00	26.3	390.64	386.00	-7.3	45,576	-0.02%
2020/07/23	13	380.69	10	381.75	381.50	3	44,756	0.01%
2020/07/22	10	381.60	12	383.58	384.00	-2	44,645	0.00%
2020/07/21	15.7	384.35	15	381.27	383.00	0.7	44,350	0.00%
2020/07/20	3	369.00	5	365.50	366.00	-2	43,940	0.00%
2020/07/17	7	365.86	28	365.32	367.00	-21	43,931	-0.05%
2020/07/16	27	358.24	4	356.00	357.50	23	43,861	0.05%
2020/07/15	14	366.89	12	365.75	363.00	2	43,415	0.00%
2020/07/14	6	356.83	6	358.92	363.50	0	44,130	0.00%
2020/07/13	5.1	352.04	15	351.73	354.50	-9.9	43,900	-0.02%
2020/07/10	1	348.50	7	351.00	348.50	-6	44,021	-0.01%
2020/07/09	0	0.00	12	344.92	345.00	-12	43,822	-0.03%
2020/07/08	16.9	340.44	16	341.59	341.00	0.9	43,601	0.00%
2020/07/07	19.1	343.47	23	341.48	338.50	-3.9	43,544	-0.01%
2020/07/06	1	334.50	23.5	334.78	338.00	-22.5	43,022	-0.05%
2020/07/03	11	328.05	25.3	328.57	329.50	-14.3	42,699	-0.03%
2020/07/02	1	322.00	11	320.95	322.00	-10	42,624	-0.02%
2020/07/01	0	0.00	21	316.93	317.50	-21	42,988	-0.05%
2020/06/30	5	311.50	2	312.50	313.00	3	43,237	0.01%
2020/06/29	25	312.58	0	0.00	312.00	25	43,234	0.06%
2020/06/24	1	319.50	8	319.13	317.50	-7	43,110	-0.02%
2020/06/23	3	314.83	3	314.83	315.00	0	43,353	0.00%
2020/06/22	5.1	314.00	0	0.00	312.00	5.1	43,544	0.01%
2020/06/19	5	313.00	0	0.00	314.50	5	44,245	0.01%
2020/06/18	2	314.01	0	0.00	314.50	2	44,808	0.00%
2020/06/17	8	314.88	2	314.50	315.00	6	45,596	0.01%
2020/06/16	2	315.00	2	316.00	315.00	0	47,647	0.00%
2020/06/15	12	312.83	5	311.00	309.50	7	49,714	0.01%
2020/06/12	12.4	315.29	12	314.50	316.00	0.4	50,819	0.00%
2020/06/11	5.3	321.73	9.2	322.68	320.50	-3.9	52,072	-0.01%
2020/06/10	6	321.50	12	322.13	322.50	-6	52,966	-0.01%
2020/06/09	10	315.45	10	316.01	319.00	0	54,797	0.00%
2020/06/08	8.4	316.39	12	316.67	318.00	-3.6	56,080	-0.01%
2020/06/05	4	309.25	12	310.00	311.50	-8	56,277	-0.01%
2020/06/04	20	305.18	15	305.07	306.00	5	56,760	0.01%
2020/06/03	3.1	300.20	23	299.87	301.00	-19.9	57,448	-0.03%
2020/06/02	5	296.30	8	296.75	296.50	-3	57,219	-0.01%
2020/06/01	0	296.00	8	295.75	295.50	-8	57,437	-0.01%
2020/05/29	15	291.47	0	0.00	292.00	15	57,556	0.03%
2020/05/28	1.1	297.73	3	296.00	294.00	-1.9	57,055	0.00%
2020/05/27	0.4	297.00	1	296.00	296.50	-0.7	57,910	0.00%
2020/05/26	1	296.50	26	296.50	295.50	-25	58,540	-0.04%
2020/05/25	5.1	289.67	8	290.88	292.00	-2.9	58,984	0.00%
2020/05/22	20	292.48	0	0.00	292.00	20	59,140	0.03%
2020/05/21	0.1	298.00	17	296.71	297.50	-17	59,165	-0.03%
2020/05/20	0	0.00	16	292.66	294.00	-16	59,029	-0.03%
2020/05/19	6	291.67	20	292.90	291.50	-14	58,934	-0.02%
2020/05/18	41	291.41	10	291.25	290.00	31	58,727	0.05%
2020/05/15	7	296.79	20	297.40	298.00	-13	58,342	-0.02%
2020/05/14	23.2	293.51	1	293.00	293.00	22.2	57,899	0.04%
2020/05/13	10	294.25	7	295.64	297.00	3	57,612	0.01%
2020/05/12	24	296.40	0	0.00	295.00	24	57,555	0.04%
2020/05/11	3	300.33	29	300.57	301.00	-26	57,315	-0.05%
2020/05/08	1.1	297.59	3	298.50	297.50	-1.9	57,295	0.00%
2020/05/07	0	0.00	1	297.50	297.50	-1	57,269	0.00%
2020/05/06	14	293.79	3	295.50	296.00	11	57,288	0.02%
2020/05/05	1.1	296.11	0	0.00	295.50	1.1	57,205	0.00%
2020/05/04	28.2	295.18	4	295.51	295.00	24.1	57,424	0.04%
2020/04/30	4	304.00	13	304.15	304.50	-9	57,096	-0.02%
2020/04/29	1.1	299.05	17	300.00	299.00	-16	57,168	-0.03%
2020/04/28	18	295.86	0	0.00	296.50	18	57,474	0.03%
2020/04/27	4	297.25	6	297.83	298.00	-2	58,939	0.00%
2020/04/24	4.1	294.52	7	294.50	294.00	-2.9	58,841	0.00%
2020/04/23	13	296.88	11	298.18	295.50	2	59,274	0.00%
2020/04/22	20	291.93	11	292.82	294.00	9	59,536	0.02%
2020/04/21	32.2	297.71	33	296.35	295.00	-0.8	59,623	0.00%
2020/04/20	23	305.52	6.1	307.87	304.00	16.9	59,103	0.03%
2020/04/17	14.1	304.76	30.2	303.87	306.50	-16.1	58,925	-0.03%
2020/04/16	9	284.83	2	285.25	286.50	7	57,438	0.01%
2020/04/15	16	286.69	15	287.77	287.50	1	57,166	0.00%
2020/04/14	1.1	284.13	26.3	284.46	285.00	-25.2	56,872	-0.04%
2020/04/13	5	279.30	1	280.00	278.50	4	56,906	0.01%
2020/04/10	5.1	279.52	3	279.50	279.50	2.1	57,291	0.00%
2020/04/09	4	285.24	10	285.25	283.00	-6	57,534	-0.01%
2020/04/08	3.1	284.68	8	284.63	285.00	-4.9	57,603	-0.01%
2020/04/07	1.3	282.35	5.2	282.73	283.00	-3.9	57,355	-0.01%
2020/04/06	4	273.38	5	271.50	275.50	-1	56,901	0.00%
2020/04/01	23	273.48	3	276.00	271.50	20	56,240	0.04%
2020/03/31	2	274.00	6	272.58	274.00	-4	55,690	-0.01%
2020/03/30	10	265.75	1	266.50	267.50	9	55,081	0.02%
2020/03/27	45	279.23	22.1	281.16	273.00	22.9	54,487	0.04%
2020/03/26	1	277.00	36	279.35	280.00	-35	53,785	-0.07%
2020/03/25	10	277.90	9.1	278.50	277.00	0.9	54,341	0.00%
2020/03/24	12	272.33	15.2	269.53	267.50	-3.2	53,932	-0.01%
2020/03/23	18.1	257.72	9	257.83	255.00	9.1	53,228	0.02%
2020/03/20	35.1	263.22	20.5	265.05	270.00	14.6	52,635	0.03%
2020/03/19	41	244.73	36.1	245.84	248.00	4.9	50,567	0.01%
2020/03/18	9	263.44	8	264.81	260.00	1	48,859	0.00%
2020/03/17	29.1	269.59	13	269.00	268.00	16.1	47,783	0.03%
2020/03/16	26	280.75	1	289.00	276.50	25	46,285	0.05%
2020/03/13	40.2	279.13	32.2	285.28	290.00	8.1	44,900	0.02%
2020/03/12	69.1	291.97	73	293.45	294.00	-4	42,791	-0.01%
2020/03/11	8	306.62	2	309.00	302.00	6	41,198	0.01%
2020/03/10	7	302.14	8.3	305.69	307.00	-1.3	40,739	0.00%
2020/03/09	16	307.66	2	307.75	305.50	14	39,966	0.04%
2020/03/06	10.3	317.72	0	0.00	315.00	10.3	38,915	0.03%
2020/03/05	1	324.00	7	324.14	323.00	-6	38,459	-0.02%
2020/03/04	4	318.25	4.2	319.33	320.50	-0.2	38,344	0.00%
2020/03/03	3	317.67	4	317.75	317.50	-1	37,946	0.00%
2020/03/02	19	310.56	4	313.13	311.00	15	37,427	0.04%
2020/02/27	3.1	316.55	2	317.00	316.00	1.1	37,785	0.00%
2020/02/26	8	317.94	0	0.00	318.50	8	37,092	0.02%
2020/02/25	12	321.67	1	323.00	322.00	11	36,497	0.03%
2020/02/24	14.1	320.12	2	320.50	320.00	12.1	36,363	0.03%
2020/02/21	2.1	325.02	1	325.00	325.00	1.1	36,043	0.00%
2020/02/20	2	327.25	2	326.50	325.50	0	36,190	0.00%
2020/02/19	1.4	323.80	5.3	326.56	326.50	-4	36,052	-0.01%
2020/02/18	15.1	323.68	0	0.00	322.00	15.1	35,887	0.04%
2020/02/17	7	332.07	1	332.00	331.50	6	35,121	0.02%
2020/02/14	0	336.00	1	337.00	335.00	-1	35,159	0.00%
2020/02/13	4	335.50	2	336.50	335.00	2	35,169	0.01%
2020/02/12	2	335.25	4	335.00	335.00	-2	35,375	-0.01%
2020/02/11	0	0.00	5	331.90	331.50	-5	35,176	-0.01%
2020/02/10	3	324.50	1	322.00	327.50	2	35,189	0.01%
2020/02/07	0	0.00	5	328.50	328.00	-5	35,047	-0.01%
2020/02/06	2	329.50	8.2	330.63	332.50	-6.2	35,103	-0.02%
2020/02/05	2	326.25	2.2	327.82	327.50	-0.2	35,363	0.00%
2020/02/04	3.1	324.57	3	325.00	325.00	0.1	35,255	0.00%
2020/02/03	4	314.88	20.3	313.00	315.00	-16.3	35,073	-0.05%
2020/01/31	7.1	321.08	10	319.50	320.00	-2.9	34,623	-0.01%
2020/01/30	16.1	321.17	0	0.00	316.50	16.1	34,194	0.05%
2020/01/20	8	333.63	0	0.00	333.00	8	32,441	0.02%
2020/01/17	9	334.00	2	333.75	333.00	7	32,276	0.02%
2020/01/16	6.1	332.75	1	336.00	334.50	5.1	31,895	0.02%
2020/01/15	12	338.88	0	0.00	340.00	12	31,453	0.04%
2020/01/14	10	345.50	0	0.00	346.00	10	31,096	0.03%
2020/01/13	6	340.75	1	341.00	341.50	5	31,170	0.02%
2020/01/10	2	337.75	5	337.90	339.50	-3	31,411	-0.01%
2020/01/09	0	0.00	4	336.88	337.50	-4	31,631	-0.01%
2020/01/08	9.1	331.05	4	326.38	329.50	5.1	31,778	0.02%
2020/01/07	1	328.00	3	329.51	329.50	-2	31,785	-0.01%
2020/01/06	3	333.33	0	0.00	332.00	3	31,715	0.01%
2020/01/03	0	0.00	1.6	342.50	339.50	-1.6	31,540	-0.01%
2020/01/02	3	338.83	0	0.00	339.00	3	31,430	0.01%
2019/12/31	2	331.25	1	331.50	331.00	1	31,193	0.00%
2019/12/30	4.2	338.45	0	0.00	334.50	4.2	31,399	0.01%
2019/12/27	3	337.50	7	337.36	338.00	-4	31,572	-0.01%
2019/12/26	0	333.50	0	0.00	333.00	0	31,782	0.00%
2019/12/25	3	332.00	1	332.50	333.00	2	32,786	0.01%
2019/12/24	0.1	333.00	0	0.00	332.00	0.1	33,269	0.00%
2019/12/20	9	330.72	3	330.67	329.00	6	33,452	0.02%
2019/12/19	8	337.38	1	338.00	335.00	7	32,420	0.02%
2019/12/18	5	342.70	0	0.00	344.50	5	31,724	0.02%
2019/12/17	2	338.12	12	342.38	345.00	-10	31,795	-0.03%
2019/12/16	8	336.81	3.2	338.00	336.00	4.8	31,536	0.02%
2019/12/13	24	339.92	18	341.22	339.00	6	31,772	0.02%
2019/12/12	22.7	332.14	9	329.39	331.50	13.7	31,264	0.04%
2019/12/11	1	318.00	2	317.77	319.00	-1	30,929	0.00%
2019/12/10	11	313.05	0	0.00	313.50	11	30,843	0.04%
2019/12/09	1	314.00	7	315.64	316.00	-6	31,103	-0.02%
2019/12/06	10	314.00	0	0.00	313.00	10	31,204	0.03%
2019/12/05	1	311.00	0	0.00	312.00	1	31,196	0.00%
2019/12/04	7	304.71	2	305.25	306.00	5	31,045	0.02%
2019/12/03	11	305.95	0	0.00	307.00	11	31,433	0.03%
2019/12/02	0	0.00	2	307.00	307.50	-2	31,397	-0.01%
2019/11/29	6	306.17	3	305.83	305.00	3	31,426	0.01%
2019/11/28	1	310.00	0	0.00	309.50	1	31,154	0.00%
2019/11/27	3	309.17	1	309.50	311.00	2	31,422	0.01%
2019/11/26	1.1	309.00	0	0.00	307.00	1.1	31,441	0.00%
2019/11/25	2.1	308.52	1	309.00	307.00	1.1	30,007	0.00%
2019/11/22	1	308.50	1	308.50	309.00	0	30,519	0.00%
2019/11/20	3	313.00	0	0.00	313.50	3	30,402	0.01%
2019/11/19	4.1	312.56	14	312.96	315.00	-9.9	30,394	-0.03%
2019/11/18	0	0.00	1	311.00	311.00	-1	30,206	0.00%
2019/11/15	0	0.00	9	305.83	307.00	-9	30,227	-0.03%
2019/11/13	3	302.00	1	303.00	304.00	2	30,309	0.01%
2019/11/11	2	301.50	2	301.50	301.00	0	30,761	0.00%
2019/11/08	3	305.83	15	306.50	305.50	-12	30,561	-0.04%
2019/11/07	1	307.50	0	0.00	309.00	1	30,497	0.00%
2019/11/06	4	310.88	1	310.00	311.00	3	30,521	0.01%
2019/11/05	1	309.00	2	310.50	310.50	-1	30,643	0.00%
2019/11/04	6	306.17	7	305.86	307.00	-1	31,085	0.00%
2019/11/01	3	299.00	0	0.00	299.00	3	31,197	0.01%
2019/10/31	1	301.48	0	0.00	298.50	1	31,595	0.00%
2019/10/30	1	298.50	2	296.50	299.50	-1	31,413	0.00%
2019/10/29	0	0.00	2	298.00	298.50	-2	31,401	-0.01%
2019/10/25	1	293.00	2	294.50	293.50	-1	31,126	0.00%
2019/10/24	4	291.50	1	292.51	293.00	3	31,088	0.01%
2019/10/23	6.1	292.77	1	292.50	293.00	5.1	31,111	0.02%
2019/10/22	6	293.25	0	0.00	294.00	6	31,029	0.02%
2019/10/21	8	289.94	19	289.55	290.00	-11	31,083	-0.04%
2019/10/18	10	292.50	4	292.00	293.00	6	31,031	0.02%
2019/10/17	16	294.06	5	292.80	293.50	11	31,275	0.04%
2019/10/16	11	295.41	2	295.50	296.50	9	30,951	0.03%
2019/10/15	7.1	293.65	3	295.49	293.50	4.1	30,706	0.01%
2019/10/14	3.1	291.29	6	290.42	290.00	-2.9	30,429	-0.01%
2019/10/09	7	283.07	0	0.00	282.00	7	30,147	0.02%
2019/10/08	1.2	284.75	2	284.50	286.50	-0.8	29,959	0.00%
2019/10/07	3	278.33	2	279.00	278.00	1	29,891	0.00%
2019/10/03	6	274.17	2	276.00	276.50	4	29,684	0.01%
2019/10/02	2	279.25	1	280.00	279.50	1	29,616	0.00%
2019/10/01	2	276.50	1	278.00	280.00	1	29,510	0.00%
2019/09/27	5	271.50	25	271.60	272.00	-20	28,606	-0.07%
2019/09/26	0	0.00	3	267.83	268.00	-3	28,410	-0.01%
2019/09/25	0	0.00	1	264.50	266.00	-1	28,314	0.00%
2019/09/23	2	263.25	0	0.00	264.00	2	29,096	0.01%
2019/09/20	1	265.50	40	265.50	264.00	-39	29,578	-0.13%
2019/09/19	1	265.00	0	0.00	265.00	1	29,307	0.00%
2019/09/18	0	0.00	13.3	268.05	267.00	-13.3	29,362	-0.05%
2019/09/16	2	262.25	5	264.00	265.50	-3	29,849	-0.01%
2019/09/12	12	262.25	0	0.00	262.50	12	29,936	0.04%
2019/09/11	9	261.00	2	263.00	263.00	7	30,339	0.02%
2019/09/10	0	0.00	0	262.00	261.50	0	30,212	0.00%
2019/09/09	2	264.25	0	0.00	265.00	2	30,573	0.01%
2019/09/06	0	0.00	20	263.50	263.50	-20	30,818	-0.06%
2019/09/05	0	0.00	5	262.70	263.00	-5	30,945	-0.02%
2019/09/04	0	0.00	1	256.00	257.50	-1	30,627	0.00%
2019/09/03	2	254.00	0	0.00	254.00	2	30,784	0.01%
2019/08/30	1	257.00	3	256.83	259.00	-2	31,277	-0.01%
2019/08/27	1	249.01	1	249.50	250.00	0	31,523	0.00%
2019/08/26	2	249.00	0	0.00	248.50	2	31,453	0.01%
2019/08/23	6	253.92	1	254.00	254.00	5	31,400	0.02%
2019/08/22	5	256.40	0	0.00	254.00	5	31,606	0.02%
2019/08/21	0	0.00	3	254.50	254.50	-3	32,828	-0.01%
2019/08/20	0	0.00	1	253.50	254.50	-1	33,082	0.00%
2019/08/19	1	253.00	1	253.00	252.00	0	33,349	0.00%
2019/08/16	2	249.50	10	250.40	250.00	-8	33,926	-0.02%
2019/08/15	3	247.17	0	0.00	248.00	3	34,080	0.01%
2019/08/14	1	251.50	0	0.00	249.50	1	34,953	0.00%
2019/08/13	10	247.95	0	0.00	246.50	10	35,018	0.03%
2019/08/12	3	253.50	3	251.50	251.00	0	35,277	0.00%
2019/08/08	0	0.00	1	252.00	253.50	-1	35,408	0.00%
2019/08/07	5	249.40	4	248.50	248.00	1	35,527	0.00%
2019/08/06	10	242.15	2	249.00	248.50	8	35,787	0.02%
2019/08/05	4	248.00	0.2	248.50	246.50	3.8	35,281	0.01%
2019/08/02	6	251.25	2	251.00	251.50	4	34,733	0.01%
2019/08/01	2	256.75	0	0.00	256.50	2	34,392	0.01%
2019/07/31	5	258.80	0	0.00	259.50	5	34,318	0.01%
2019/07/30	4	260.50	1	262.00	260.00	3	34,219	0.01%
2019/07/29	4	261.13	2	261.00	261.00	2	34,388	0.01%
2019/07/26	2	261.50	2	262.00	261.00	0	34,594	0.00%
2019/07/25	1	263.50	0	0.00	265.00	1	34,705	0.00%
2019/07/24	2	263.75	2	264.50	265.00	0	34,761	0.00%
2019/07/23	3	264.33	2	265.00	264.00	1	34,884	0.00%
2019/07/22	1	263.00	4	263.13	264.00	-3	35,188	-0.01%
2019/07/19	3	260.17	6	260.42	259.00	-3	35,203	-0.01%
2019/07/18	2	253.00	9	253.94	254.00	-7	34,649	-0.02%
2019/07/17	3	253.17	2	253.00	252.00	1	34,724	0.00%
2019/07/16	1	256.00	2	255.75	256.00	-1	34,713	0.00%
2019/07/15	3	253.00	2	250.75	254.50	1	35,101	0.00%
2019/07/12	2	251.00	5	250.60	250.50	-3	35,239	-0.01%
2019/07/11	0	0.00	5	249.70	250.00	-5	35,478	-0.01%
2019/07/10	1	244.50	1	246.00	247.00	0	35,287	0.00%
2019/07/09	1	241.50	0	0.00	242.00	1	35,176	0.00%
2019/07/08	1	241.00	0	0.00	242.50	1	35,128	0.00%
2019/07/05	1	242.00	0	0.00	243.00	1	35,080	0.00%
2019/07/04	1	244.50	7	244.29	244.00	-6	35,130	-0.02%
2019/07/02	2	249.50	6	248.42	249.00	-4	35,473	-0.01%
2019/07/01	4.2	247.05	13	248.31	248.50	-8.8	35,486	-0.02%
2019/06/28	2	238.50	0	0.00	239.00	2	34,784	0.01%
2019/06/27	2	237.00	4	237.88	240.50	-2	34,940	-0.01%
2019/06/26	4	234.50	3	235.00	234.50	1	34,710	0.00%
2019/06/25	5	239.10	1	238.00	238.50	4	34,483	0.01%
2019/06/24	1	241.00	3	241.33	241.00	-2	34,384	-0.01%
2019/06/21	7	247.29	14	248.14	248.50	-7	33,994	-0.02%
2019/06/20	7	244.50	3	244.83	245.00	4	33,296	0.01%
2019/06/19	0	0.00	11	242.50	244.00	-11	33,047	-0.03%
2019/06/18	2	234.00	12	234.29	235.50	-10	32,647	-0.03%
2019/06/17	6	232.67	1	234.00	233.00	5	32,554	0.02%
2019/06/14	4.2	236.76	0	0.00	236.00	4.2	31,946	0.01%
2019/06/13	9	240.78	0	0.00	240.00	9	31,861	0.03%
2019/06/12	0	0.00	2	246.25	246.00	-2	31,873	-0.01%
2019/06/11	0.2	244.50	5	244.20	244.50	-4.8	31,664	-0.02%
2019/06/10	2	237.00	5	237.90	240.00	-3	31,473	-0.01%
2019/06/06	6.2	230.66	0	0.00	232.00	6.2	31,277	0.02%
2019/06/05	0	0.00	7	235.50	235.00	-7	31,087	-0.02%
2019/06/04	18	236.83	11	234.73	233.00	7	30,971	0.02%
2019/06/03	11	234.14	1	237.00	238.00	10	30,849	0.03%
2019/05/31	1	236.00	1	233.00	235.50	0	30,672	0.00%
2019/05/30	2	229.75	0	0.00	231.00	2	30,282	0.01%
2019/05/29	1	230.00	3	229.00	229.50	-2	30,468	-0.01%
2019/05/28	3	231.17	0	0.00	230.50	3	30,613	0.01%
2019/05/27	6.1	233.65	0	0.00	231.00	6.1	29,435	0.02%
2019/05/24	2.2	232.82	1	233.50	233.00	1.2	29,245	0.00%
2019/05/23	5	230.80	0	0.00	230.00	5	29,012	0.02%
2019/05/22	0.2	240.00	0	0.00	238.00	0.2	28,597	0.00%
2019/05/21	8	233.75	0	0.00	234.00	8	28,528	0.03%
2019/05/20	6	241.00	0	0.00	238.00	6	27,471	0.02%
2019/05/17	4.1	242.15	0	0.00	241.50	4.1	27,101	0.02%
2019/05/16	3.1	248.02	0	0.00	247.00	3.1	26,831	0.01%
2019/05/15	2	250.25	0	0.00	249.00	2	26,730	0.01%
2019/05/14	7	249.86	4.2	249.43	248.50	2.8	26,593	0.01%
2019/05/13	5	252.40	0	0.00	250.50	5	26,332	0.02%
2019/05/10	0	0.00	1	256.00	256.00	-1	27,166	0.00%
2019/05/09	7	258.00	10	257.30	256.50	-3	27,602	-0.01%
2019/05/06	1	258.00	9.1	259.51	259.00	-8.1	28,085	-0.03%
2019/05/03	6	262.00	2	264.50	265.00	4	27,979	0.01%
2019/04/29	3	261.50	5	260.30	259.50	-2	27,717	-0.01%
2019/04/26	2	258.75	13	258.96	260.00	-11	28,026	-0.04%
2019/04/25	2	268.00	3	267.83	267.50	-1	27,587	0.00%
2019/04/24	3	268.00	5	268.60	269.00	-2	27,530	-0.01%
2019/04/22	1	266.50	0	0.00	266.00	1	27,610	0.00%
2019/04/19	0.3	263.50	3	269.50	264.50	-2.7	27,662	-0.01%
2019/04/18	2	264.00	1	265.00	264.50	1	27,265	0.00%
2019/04/17	1.2	260.00	4	261.50	261.50	-2.8	27,403	-0.01%
2019/04/15	0	0.00	1	255.00	255.50	-1	27,414	0.00%
2019/04/12	0	0.00	1	252.00	252.00	-1	28,226	0.00%
2019/04/10	1	253.50	8	253.50	254.00	-7	28,702	-0.02%
2019/04/08	0	0.00	6	252.00	253.00	-6	28,748	-0.02%
2019/04/03	0.1	246.50	0	0.00	246.50	0.1	28,270	0.00%
2019/04/01	0	0.00	8	248.50	245.50	-8	28,159	-0.03%
2019/03/27	6	241.00	0	0.00	241.50	6	28,265	0.02%
2019/03/26	1	243.00	1	243.00	244.00	0	28,279	0.00%
2019/03/25	7	242.14	0	0.00	241.50	7	28,450	0.02%
2019/03/22	0	0.00	7	248.21	248.50	-7	28,447	-0.02%
2019/03/21	0	0.00	4	243.50	245.50	-4	28,709	-0.01%
2019/03/15	0	0.00	5	238.50	239.00	-5	28,958	-0.02%
2019/03/14	2	235.00	0	0.00	234.50	2	28,816	0.01%
2019/03/13	1	237.00	1	235.50	237.00	0	29,199	0.00%
2019/03/11	1.3	230.23	0	0.00	230.50	1.3	29,841	0.00%
2019/03/08	1	229.50	0	0.00	230.00	1	30,210	0.00%
2019/03/07	1	234.00	2	234.25	234.00	-1	30,772	0.00%
2019/03/05	2	232.75	0	0.00	233.00	2	31,294	0.01%
2019/02/27	1	237.50	2	239.50	239.00	-1	31,209	0.00%
2019/02/26	0	0.00	1	238.00	239.50	-1	30,872	0.00%
2019/02/25	2	237.25	0	0.00	238.00	2	30,829	0.01%
2019/02/22	0	0.00	1	236.50	236.50	-1	31,016	0.00%
2019/02/21	0	0.00	1	235.50	236.50	-1	31,342	0.00%
2019/02/20	2	232.50	9	233.11	234.50	-7	31,595	-0.02%
2019/02/19	0	0.00	1	230.00	229.00	-1	31,867	0.00%
2019/02/18	1	230.00	3	230.00	230.00	-2	31,959	-0.01%
2019/02/14	0	0.00	1	229.00	227.00	-1	32,239	0.00%
2019/02/12	0	0.00	3	230.00	230.00	-3	32,143	-0.01%
2019/02/11	0	0.00	3	228.67	228.00	-3	32,066	-0.01%
2019/01/28	1	228.50	3	228.67	229.00	-2	30,837	-0.01%
2019/01/25	2	226.25	4	226.38	226.00	-2	30,916	-0.01%
2019/01/22	0	0.00	1	222.00	223.00	-1	31,557	0.00%
2019/01/21	0	0.00	3	222.67	221.00	-3	31,383	-0.01%
2019/01/16	1	218.50	1	217.50	217.50	0	32,350	0.00%
2019/01/11	0	0.00	4	219.50	220.50	-4	32,432	-0.01%
2019/01/10	16	215.41	0	0.00	216.00	16	32,392	0.05%
2019/01/09	0	0.00	6	215.08	215.50	-6	32,755	-0.02%
2019/01/08	0.1	211.50	0	0.00	211.00	0.1	32,614	0.00%
2019/01/07	0.1	213.50	0	0.00	213.00	0.1	32,940	0.00%
2019/01/04	7	208.50	29	207.29	208.00	-22	33,136	-0.07%
2019/01/03	2	215.50	0	0.00	215.50	2	33,613	0.01%
2019/01/02	2	219.25	0	0.00	219.50	2	33,526	0.01%
2018/12/28	0	0.00	4	224.38	225.50	-4	33,826	-0.01%
2018/12/27	2	222.75	9	222.22	223.00	-7	34,005	-0.02%
2018/12/26	6	217.00	0	0.00	216.50	6	34,253	0.02%
2018/12/25	1	216.50	0	0.00	217.50	1	34,399	0.00%
2018/12/24	2	220.25	0	0.00	220.00	2	34,716	0.01%
2018/12/21	2	221.50	0	0.00	223.50	2	35,278	0.01%
2018/12/19	0	0.00	1	224.00	225.50	-1	35,022	0.00%
2018/12/14	3	220.67	0	0.00	222.50	3	35,295	0.01%
2018/12/13	0	0.00	4	225.88	226.00	-4	35,638	-0.01%
2018/12/12	0	0.00	5	226.30	226.50	-5	35,669	-0.01%
2018/12/10	1	218.50	5.3	219.34	219.00	-4.3	35,815	-0.01%
2018/12/07	2	221.25	0	0.00	221.00	2	36,117	0.01%
2018/12/06	6	220.17	1	219.50	220.00	5	36,331	0.01%
2018/12/05	14	226.11	0	0.00	226.00	14	36,233	0.04%
2018/12/03	3	232.83	7	234.00	235.00	-4	36,196	-0.01%
2018/11/30	1	227.50	1	225.50	225.50	0	36,035	0.00%
2018/11/29	1	231.50	4	231.00	229.00	-3	35,850	-0.01%
2018/11/28	2	224.75	2	224.00	226.50	0	35,682	0.00%
2018/11/27	1	220.00	0	0.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	2	222.50	223.00	-2	36,427	-0.01%
2018/11/23	0	0.00	5	219.50	218.50	-5	36,731	-0.01%
2018/11/22	1	220.00	4	220.00	219.00	-3	37,430	-0.01%
2018/11/21	2.1	217.38	11	215.50	219.00	-8.9	37,676	-0.02%
2018/11/20	5	218.70	0	0.00	218.00	5	37,341	0.01%
2018/11/19	4	222.75	2	221.50	222.00	2	36,906	0.01%
2018/11/15	1	229.50	3	231.33	231.00	-2	35,810	-0.01%
2018/11/13	3	226.00	0	0.00	227.50	3	35,623	0.01%
2018/11/12	4	234.50	2	233.25	231.50	2	35,349	0.01%
2018/11/09	2	232.50	0	0.00	231.00	2	35,281	0.01%
2018/11/08	0	0.00	3	236.67	236.50	-3	35,214	-0.01%
2018/11/07	2	233.75	1	235.00	234.00	1	35,094	0.00%
2018/11/06	0	0.00	10	233.50	234.50	-10	34,818	-0.03%
2018/11/05	1	233.50	1	235.00	235.00	0	34,578	0.00%
2018/11/02	1	236.00	3	236.00	236.50	-2	34,406	-0.01%
2018/11/01	2	235.75	2	235.75	235.50	0	34,300	0.00%
2018/10/31	0	0.00	11	229.09	234.00	-11	34,006	-0.03%
2018/10/30	9	222.89	4	223.00	223.00	5	33,423	0.01%
2018/10/29	5	222.50	6	222.17	222.50	-1	33,362	0.00%
2018/10/26	0	0.00	12	220.58	221.00	-12	33,434	-0.04%
2018/10/25	9.1	220.34	3	220.83	219.50	6.1	33,290	0.02%
2018/10/24	3	229.17	5	229.50	229.50	-2	32,503	-0.01%
2018/10/23	18	232.86	0	0.00	230.00	18	32,145	0.06%
2018/10/22	1	236.00	0	0.00	237.00	1	32,051	0.00%
2018/10/19	2	234.00	1	233.00	236.00	1	32,078	0.00%
2018/10/18	3	236.17	0	0.00	236.50	3	31,964	0.01%
2018/10/17	11	240.14	4	240.75	238.50	7	31,994	0.02%
2018/10/16	5	233.50	4	234.50	237.00	1	32,157	0.00%
2018/10/15	6	232.50	0	0.00	230.50	6	33,254	0.02%
2018/10/12	6	230.25	8	235.25	237.00	-2	33,283	-0.01%
2018/10/11	15	230.17	10	231.00	227.50	5	33,261	0.02%
2018/10/09	1	243.00	0	0.00	244.00	1	32,062	0.00%
2018/10/08	4	244.38	0	0.00	243.50	4	31,849	0.01%
2018/10/05	2	249.50	0	0.00	250.00	2	31,508	0.01%
2018/10/04	5	255.40	2	254.50	254.00	3	31,236	0.01%
2018/10/03	9	257.78	0	0.00	260.00	9	30,961	0.03%
2018/10/02	5	257.90	0	0.00	257.50	5	30,877	0.02%
2018/10/01	0	0.00	2	263.00	263.00	-2	30,924	-0.01%
2018/09/28	4	260.50	7	262.50	262.50	-3	31,075	-0.01%
2018/09/27	0	0.00	5	264.50	265.00	-5	30,719	-0.02%
2018/09/25	1	261.50	2	263.75	263.50	-1	30,398	0.00%
2018/09/21	0	0.00	5	260.50	261.50	-5	30,551	-0.02%
2018/09/19	0	0.00	3	259.67	258.00	-3	30,735	-0.01%
2018/09/18	6	254.58	0	0.00	254.50	6	30,430	0.02%
2018/09/17	4	258.50	0	0.00	258.00	4	30,582	0.01%
2018/09/14	0	0.00	7	259.79	261.00	-7	30,987	-0.02%
2018/09/13	7	255.71	0	0.00	255.00	7	31,093	0.02%
2018/09/12	2	260.00	0	0.00	260.50	2	31,010	0.01%
2018/09/11	2	260.75	0.2	260.00	260.00	1.8	31,058	0.01%
2018/09/10	2	265.50	0	264.00	264.50	2	31,505	0.01%
2018/09/07	0	0.00	2	263.50	264.00	-2	31,635	-0.01%
2018/09/06	3	261.67	0	0.00	261.00	3	31,607	0.01%
2018/09/05	0	0.00	5	262.80	264.00	-5	31,614	-0.02%
2018/09/04	0	0.00	4	256.50	257.50	-4	31,370	-0.01%
2018/08/31	10	255.35	0	0.00	256.00	10	31,124	0.03%
2018/08/30	0	0.00	5	266.20	263.50	-5	30,395	-0.02%
2018/08/29	0	0.00	7	256.50	259.00	-7	30,087	-0.02%
2018/08/28	0	0.00	3	249.50	249.50	-3	29,601	-0.01%
2018/08/24	2	243.75	0	0.00	243.50	2	29,809	0.01%
2018/08/15	1	241.50	0	0.00	241.50	1	32,029	0.00%
2018/08/14	1	243.50	1	244.00	243.50	0	32,095	0.00%
2018/08/08	0	0.00	2	247.00	247.50	-2	32,444	-0.01%
2018/08/06	0	0.00	3	245.67	245.50	-3	32,428	-0.01%
2018/08/02	0	0.00	1	246.50	244.50	-1	32,607	0.00%
2018/08/01	0.1	247.00	0	0.00	248.00	0.1	32,821	0.00%
2018/07/31	0	0.00	1	245.50	246.00	-1	32,997	0.00%
2018/07/27	0	0.00	6	243.67	244.50	-6	33,017	-0.02%
2018/07/26	0	0.00	1	240.50	241.00	-1	33,123	0.00%
2018/07/25	1	240.47	0	0.00	240.50	1	33,250	0.00%
2018/07/24	0	0.00	1	241.00	241.00	-1	33,366	0.00%
2018/07/23	2	240.25	4	242.00	241.00	-2	33,482	-0.01%
2018/07/20	1	235.00	21	235.05	237.50	-20	33,414	-0.06%
2018/07/19	0	0.00	5	226.10	224.50	-5	32,463	-0.02%
2018/07/18	0	0.00	1	223.00	223.00	-1	32,412	0.00%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/13	0	0.00	1	223.00	224.50	-1	34,853	0.00%
2018/07/09	2	219.50	3	221.67	221.50	-1	35,335	0.00%
2018/07/06	32	216.23	0	0.00	217.00	32	34,988	0.09%
2018/07/05	12	214.50	1	214.00	214.50	11	34,825	0.03%
2018/07/02	0.1	215.00	0	0.00	214.00	0.1	35,380	0.00%
2018/06/29	0	0.00	4	216.00	216.50	-4	35,116	-0.01%
2018/06/27	1	213.50	0	214.00	213.00	1	34,197	0.00%
2018/06/26	2	215.25	0	0.00	214.50	2	34,118	0.01%
2018/06/25	5.1	219.60	0	0.00	218.00	5.1	33,893	0.02%
2018/06/22	9	225.33	0	0.00	227.50	9	33,591	0.03%
2018/06/20	1	224.00	1	227.50	226.00	0	33,799	0.00%
2018/06/19	4	225.00	0	0.00	225.00	4	33,570	0.01%
2018/06/13	0	0.00	2	230.75	232.00	-2	32,313	-0.01%
2018/06/11	0	226.50	3.9	226.50	226.00	-3.8	32,578	-0.01%
2018/06/08	2	227.00	0.9	228.00	227.00	1.1	32,607	0.00%
2018/06/07	7	229.29	0	0.00	230.00	7	32,765	0.02%
2018/06/06	0	0.00	4	229.75	230.00	-4	32,750	-0.01%
2018/06/05	0	229.00	0.8	229.00	229.00	-0.8	32,574	0.00%
2018/06/04	0.1	229.00	6	228.00	229.00	-5.9	32,455	-0.02%
2018/06/01	0	0.00	1	225.00	224.00	-1	32,440	0.00%
2018/05/31	2	221.25	1	222.00	224.00	1	32,409	0.00%
2018/05/30	13	220.88	1	221.57	221.00	12	31,255	0.04%
2018/05/28	1	227.00	0	0.00	227.00	1	31,243	0.00%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/23	0	0.00	0.7	229.00	228.50	-0.7	32,176	0.00%
2018/05/22	0.1	229.50	2	230.25	229.00	-1.9	32,384	-0.01%
2018/05/17	2	227.50	0	0.00	226.50	2	34,144	0.01%
2018/05/16	0	0.00	1	229.50	230.50	-1	34,198	0.00%
2018/05/15	1	230.50	0	0.00	230.50	1	35,284	0.00%
2018/05/14	0	0.00	2	233.50	233.00	-2	36,592	-0.01%
2018/05/11	0	0.00	2	233.00	233.00	-2	36,958	-0.01%
2018/05/08	2	226.50	7	228.29	228.00	-5	37,064	-0.01%
2018/05/07	0	0.00	1	223.00	223.50	-1	37,006	0.00%
2018/05/04	0	0.00	3	221.50	223.00	-3	37,110	-0.01%
2018/05/03	0.1	221.50	4	220.75	220.50	-3.9	37,294	-0.01%
2018/05/02	1	224.50	0	0.00	223.00	1	37,478	0.00%
2018/04/30	6	226.25	0	0.00	227.00	6	37,532	0.02%
2018/04/27	2	224.50	0	0.00	223.50	2	37,613	0.01%
2018/04/26	3	223.67	5	222.80	222.00	-2	37,760	-0.01%
2018/04/25	8	225.06	0	226.50	225.00	8	37,796	0.02%
2018/04/24	0	0.00	2	225.00	227.00	-2	37,849	-0.01%
2018/04/23	11	226.32	2	226.50	226.50	9	37,800	0.02%
2018/04/20	21	229.33	1	231.00	229.00	20	36,980	0.05%
2018/04/19	2	241.50	6	244.50	244.50	-4	35,299	-0.01%
2018/04/18	4	239.13	1	237.50	238.00	3	35,126	0.01%
2018/04/17	9	238.39	0	0.00	238.00	9	34,926	0.03%
2018/04/16	2	243.00	0	0.00	243.50	2	34,607	0.01%
2018/04/12	1	245.50	0	0.00	245.00	1	34,627	0.00%
2018/03/31	2	247.00	0	0.00	247.50	2	34,507	0.01%
2018/03/28	1	245.50	0	0.00	245.00	1	34,075	0.00%
2018/03/27	1	247.50	16	249.41	251.00	-15	33,899	-0.04%
2018/03/26	2	242.28	2	242.50	243.50	0	33,692	0.00%
2018/03/23	7	245.86	0	0.00	245.00	7	33,514	0.02%
2018/03/22	3	250.33	0	0.00	251.50	3	33,070	0.01%
2018/03/21	1	252.50	0	0.00	252.50	1	32,862	0.00%
2018/03/19	1	251.00	0	0.00	255.00	1	33,013	0.00%
2018/03/13	0	0.00	3	258.67	259.00	-3	32,532	-0.01%
2018/03/12	0	0.00	7	253.14	254.00	-7	32,664	-0.02%
2018/03/06	0	0.00	5	247.60	250.00	-5	33,170	-0.02%
2018/03/02	4	239.00	0	0.00	240.00	4	34,446	0.01%
2018/03/01	0	0.00	1	244.00	243.00	-1	34,659	0.00%
2018/02/22	0.1	241.50	0	0.00	239.50	0.1	33,593	0.00%
2018/02/21	1	243.00	1	243.50	242.50	0	33,281	0.00%
2018/02/12	1	235.50	2	236.75	236.50	-1	32,361	0.00%
2018/02/09	5.1	231.26	0	0.00	232.50	5.1	32,079	0.02%
2018/02/08	1	238.50	1	238.50	238.50	0	31,259	0.00%
2018/02/07	1	245.00	0	0.00	240.00	1	31,221	0.00%
2018/02/06	9	240.11	1	236.50	239.00	8	30,169	0.03%
2018/02/05	5	252.20	2	253.50	253.00	3	28,665	0.01%
2018/02/02	0	0.00	1	259.49	259.50	-1	28,141	0.00%
2018/02/01	4	258.63	7	260.00	259.50	-3	28,051	-0.01%
2018/01/31	3	253.67	2	254.00	255.00	1	27,779	0.00%
2018/01/29	5	255.80	3	260.50	258.50	2	27,115	0.01%
2018/01/26	5.2	254.94	0	0.00	255.00	5.2	26,890	0.02%
2018/01/25	3	260.50	2	262.75	258.00	1	26,495	0.00%
2018/01/24	16	258.53	2	256.50	258.00	14	26,090	0.05%
2018/01/23	0	265.00	3	264.17	266.00	-3	25,771	-0.01%
2018/01/22	5	259.90	1	260.00	261.50	4	25,676	0.02%
2018/01/19	0	0.00	6	254.58	255.50	-6	25,252	-0.02%
2018/01/18	1	249.00	6	247.67	248.50	-5	24,628	-0.02%
2018/01/17	0	0.00	4	240.75	242.00	-4	24,080	-0.02%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/11	2	233.25	0	0.00	235.00	2	23,580	0.01%
2018/01/10	1	239.00	0	0.00	236.50	1	23,554	0.00%
2018/01/05	0	0.00	1	239.50	240.00	-1	23,517	0.00%
2018/01/04	0	0.00	0.9	238.50	239.50	-0.9	23,848	0.00%
2018/01/03	1	238.00	0	0.00	237.00	1	24,422	0.00%
2018/01/02	1	231.50	0	0.00	232.50	1	24,194	0.00%