台積電 (2330)-永豐金-員林券商分點個股進出

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
1040
漲跌
▲30
漲幅
+2.97%
成交量
25,157張
產業
上市半導體類股
9975人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/11/22	4	1043.75	26.2	1040.42	1040.00	-22.2	37,719	-0.06%
2024/11/21	6.9	1014.90	1.4	1020.00	1010.00	5.5	37,759	0.01%
2024/11/20	16.7	1028.44	0	1030.00	1025.00	16.7	37,476	0.04%
2024/11/19	6.2	1036.00	1	1035.05	1040.00	5.2	37,375	0.01%
2024/11/18	5.1	1026.06	7.1	1028.52	1025.00	-2	37,370	-0.01%
2024/11/15	4.2	1038.78	1	1040.00	1035.00	3.2	37,195	0.01%
2024/11/14	3.8	1034.15	3.7	1030.89	1035.00	0.1	37,350	0.00%
2024/11/13	8.1	1041.53	6	1044.58	1035.00	2.1	36,930	0.01%
2024/11/12	11.6	1054.84	6.7	1053.77	1050.00	5	36,842	0.01%
2024/11/11	4.5	1075.33	2.1	1082.08	1085.00	2.4	36,421	0.01%
2024/11/08	14.6	1086.71	14.1	1089.24	1090.00	0.5	36,481	0.00%
2024/11/07	10.4	1064.06	11.4	1068.19	1065.00	-1	36,690	0.00%
2024/11/06	11.3	1063.78	6.6	1065.07	1060.00	4.7	36,593	0.01%
2024/11/05	13.4	1049.28	1	1040.05	1050.00	12.4	36,656	0.03%
2024/11/04	1.1	1035.53	12.9	1039.14	1040.00	-11.8	37,830	-0.03%
2024/11/01	26.7	1020.98	4	1005.37	1025.00	22.7	39,778	0.06%
2024/10/30	6.9	1036.93	3.1	1030.33	1030.00	3.8	40,135	0.01%
2024/10/29	14.8	1032.08	10.1	1034.04	1040.00	4.8	40,287	0.01%
2024/10/28	18.1	1056.71	3.1	1075.00	1050.00	15	40,195	0.04%
2024/10/25	2.2	1065.01	7	1069.99	1065.00	-4.8	40,223	-0.01%
2024/10/24	18	1061.75	2	1065.16	1060.00	16	40,536	0.04%
2024/10/23	4	1060.96	0	1065.00	1060.00	4	41,265	0.01%
2024/10/22	7	1066.87	1.2	1070.21	1075.00	5.8	41,527	0.01%
2024/10/21	1.4	1085.74	1.9	1087.15	1085.00	-0.4	42,222	0.00%
2024/10/18	9.6	1092.24	37.6	1091.36	1085.00	-28	43,152	-0.06%
2024/10/17	9	1043.29	6.7	1036.71	1035.00	2.3	43,102	0.01%
2024/10/16	13.4	1046.69	7.6	1045.62	1045.00	5.8	43,099	0.01%
2024/10/15	2.2	1053.32	16.9	1064.98	1070.00	-14.7	42,757	-0.03%
2024/10/14	10.1	1045.00	7.5	1044.83	1045.00	2.6	42,683	0.01%
2024/10/11	3.2	1038.22	26.7	1043.04	1045.00	-23.4	43,218	-0.05%
2024/10/09	13.1	1025.45	11.9	1028.19	1020.00	1.2	43,195	0.00%
2024/10/08	1.6	999.71	13.7	1003.28	1010.00	-12.1	43,182	-0.03%
2024/10/07	0	1003.62	14.2	1000.53	1005.00	-14.2	43,441	-0.03%
2024/10/04	1.5	980.46	1.2	979.84	977.00	0.3	43,449	0.00%
2024/10/01	2.1	970.16	6	973.46	972.00	-3.9	43,099	-0.01%
2024/09/30	15.4	973.83	0.6	979.98	957.00	14.9	43,350	0.03%
2024/09/27	3.9	1016.76	8.1	1009.63	1000.00	-4.2	42,726	-0.01%
2024/09/26	0.4	1010.71	10.6	1011.30	1015.00	-10.2	42,554	-0.02%
2024/09/25	3.2	999.21	9.3	998.88	1005.00	-6	42,252	-0.01%
2024/09/24	1.5	972.80	5.6	977.92	987.00	-4.1	42,250	-0.01%
2024/09/23	3.2	973.18	3.9	975.74	977.00	-0.7	42,467	0.00%
2024/09/20	3.5	977.54	15	977.34	973.00	-11.5	42,975	-0.03%
2024/09/19	1.3	950.46	11.2	951.55	960.00	-9.9	42,929	-0.02%
2024/09/18	2	936.67	3.5	944.70	941.00	-1.5	43,489	0.00%
2024/09/16	2.7	946.40	0.6	946.47	947.00	2.1	44,488	0.00%
2024/09/13	1.1	940.51	5.8	952.46	947.00	-4.7	45,065	-0.01%
2024/09/12	2.1	934.46	20.2	935.45	940.00	-18.2	45,846	-0.04%
2024/09/11	2.2	902.60	20	904.10	901.00	-17.9	45,819	-0.04%
2024/09/10	12.5	905.73	2.1	907.39	904.00	10.4	45,957	0.02%
2024/09/09	15.4	895.02	0.5	898.84	899.00	14.9	46,040	0.03%
2024/09/06	1.6	915.64	7.6	913.75	918.00	-6	46,372	-0.01%
2024/09/05	2.4	903.39	9.7	908.25	902.00	-7.3	46,766	-0.02%
2024/09/04	34.7	895.85	2.1	899.31	889.00	32.7	47,061	0.07%
2024/09/03	3.7	940.56	0.5	945.35	940.00	3.2	46,422	0.01%
2024/09/02	2.2	946.17	10	951.00	948.00	-7.8	47,144	-0.02%
2024/08/30	3.2	944.02	16	948.44	944.00	-12.8	47,366	-0.03%
2024/08/29	45.4	942.10	2.2	944.16	943.00	43.3	46,772	0.09%
2024/08/28	3.3	949.34	26	956.05	964.00	-22.7	46,519	-0.05%
2024/08/27	14.2	941.20	4	942.75	942.00	10.2	47,291	0.02%
2024/08/26	14.4	954.61	15.2	955.18	950.00	-0.8	47,613	0.00%
2024/08/23	7.3	947.66	2.3	949.80	949.00	5	47,753	0.01%
2024/08/22	5.7	954.08	11.2	955.21	951.00	-5.6	47,715	-0.01%
2024/08/21	9.7	958.44	6.2	958.67	958.00	3.5	47,755	0.01%
2024/08/20	1.2	975.77	2.3	974.28	973.00	-1	47,827	0.00%
2024/08/19	14.8	968.51	6.3	970.76	973.00	8.4	48,047	0.02%
2024/08/16	0.4	963.42	25.7	963.16	969.00	-25.3	48,302	-0.05%
2024/08/15	1.3	943.43	2.2	944.98	943.00	-0.8	47,896	0.00%
2024/08/14	1.7	949.92	16.5	951.16	948.00	-14.8	48,052	-0.03%
2024/08/13	11.5	939.50	3.5	939.87	941.00	8	47,876	0.02%
2024/08/12	11.8	941.34	6.2	944.14	940.00	5.6	48,179	0.01%
2024/08/09	12.2	926.64	15.7	928.95	934.00	-3.5	48,197	-0.01%
2024/08/08	6.5	894.12	4.4	897.94	896.00	2.1	47,853	0.00%
2024/08/07	6.7	906.85	47.8	911.68	920.00	-41.1	47,797	-0.09%
2024/08/06	18.8	873.76	25	866.94	880.00	-6.3	47,229	-0.01%
2024/08/05	65.4	833.68	14.7	830.92	815.00	50.7	45,881	0.11%
2024/08/02	62.9	911.36	11	912.96	903.00	52	43,850	0.12%
2024/08/01	5.3	957.35	5	958.49	960.00	0.2	43,151	0.00%
2024/07/31	3.4	934.79	3.6	933.12	934.00	-0.2	42,905	0.00%
2024/07/30	9.1	936.86	2.2	936.69	940.00	6.9	42,739	0.02%
2024/07/29	5.7	942.93	11.3	942.63	944.00	-5.6	42,718	-0.01%
2024/07/26	21.6	925.65	1.8	927.07	924.00	19.8	42,689	0.05%
2024/07/23	6.5	965.69	21.4	967.59	979.00	-14.9	41,768	-0.04%
2024/07/22	24.2	944.08	5.4	952.43	939.00	18.8	41,526	0.05%
2024/07/19	37.5	985.42	6.7	984.20	970.00	30.8	40,620	0.08%
2024/07/18	33.3	996.07	11.6	992.68	1005.00	21.7	39,739	0.05%
2024/07/17	12.2	1026.23	4.4	1021.35	1030.00	7.8	38,880	0.02%
2024/07/16	16.6	1051.98	11.1	1054.13	1055.00	5.4	38,755	0.01%
2024/07/15	24.7	1038.52	5.1	1041.94	1040.00	19.6	40,401	0.05%
2024/07/12	17.5	1036.28	8.8	1033.49	1040.00	8.7	40,488	0.02%
2024/07/11	4.5	1066.74	23.3	1066.44	1080.00	-18.8	39,914	-0.05%
2024/07/10	12.1	1035.83	2.5	1032.72	1045.00	9.6	40,045	0.02%
2024/07/09	10.9	1038.80	13.2	1033.01	1040.00	-2.2	39,924	-0.01%
2024/07/08	2.3	1038.09	10.6	1040.69	1035.00	-8.3	39,676	-0.02%
2024/07/05	2.9	1005.00	7.2	1009.28	1005.00	-4.3	39,427	-0.01%
2024/07/04	8.5	1004.00	23.2	1000.89	1005.00	-14.8	39,553	-0.04%
2024/07/03	9.1	976.58	6.6	975.49	979.00	2.5	39,802	0.01%
2024/07/02	2.9	961.70	2	964.59	960.00	0.9	39,938	0.00%
2024/07/01	1.3	970.47	2.2	974.09	968.00	-1	40,029	0.00%
2024/06/28	11.1	967.05	0.6	969.17	966.00	10.5	40,330	0.03%
2024/06/27	2.8	954.61	5	953.60	960.00	-2.2	40,028	-0.01%
2024/06/26	4.6	954.12	12.4	955.90	960.00	-7.8	39,672	-0.02%
2024/06/25	9.3	933.21	1.4	936.46	945.00	7.9	39,377	0.02%
2024/06/24	25	945.27	10	952.50	940.00	15	38,734	0.04%
2024/06/21	36.8	969.24	3.2	967.87	970.00	33.6	38,312	0.09%
2024/06/20	8.8	975.45	2.4	979.97	981.00	6.3	37,171	0.02%
2024/06/19	4	965.67	4.1	974.86	981.00	-0.1	36,878	0.00%
2024/06/18	2.3	944.59	3.6	942.98	943.00	-1.2	36,442	0.00%
2024/06/17	4.4	916.49	2	921.01	921.00	2.4	36,499	0.01%
2024/06/14	7	913.19	4.3	912.31	922.00	2.7	36,563	0.01%
2024/06/13	3.9	926.52	10.4	924.38	919.00	-6.5	36,649	-0.02%
2024/06/12	10.8	903.66	27	907.77	909.00	-16.2	36,940	-0.04%
2024/06/11	3.5	890.12	3.1	889.35	883.00	0.4	36,839	0.00%
2024/06/07	4.6	882.34	0.1	882.97	879.00	4.5	36,647	0.01%
2024/06/06	8.5	890.41	36.7	891.58	894.00	-28.2	36,931	-0.08%
2024/06/05	8.1	850.85	5.1	842.57	854.00	2.9	36,962	0.01%
2024/06/04	15	839.04	2	839.00	839.00	13	37,879	0.03%
2024/06/03	2.2	844.72	11.6	843.84	846.00	-9.4	38,604	-0.02%
2024/05/31	12.6	832.00	1.2	840.89	821.00	11.3	38,859	0.03%
2024/05/30	17.9	842.73	7.2	843.75	838.00	10.7	38,642	0.03%
2024/05/29	5.6	860.63	7.1	860.29	857.00	-1.5	39,487	0.00%
2024/05/28	3.4	870.01	0.2	867.43	865.00	3.3	39,320	0.01%
2024/05/27	7	873.83	2.5	874.87	869.00	4.6	39,804	0.01%
2024/05/24	3	868.44	1.1	869.00	867.00	2	39,909	0.00%
2024/05/23	2.8	873.56	15.3	874.28	875.00	-12.5	39,820	-0.03%
2024/05/22	8.3	858.34	12.4	858.52	864.00	-4.1	39,973	-0.01%
2024/05/21	0.1	839.12	1.1	840.73	841.00	-1	39,914	0.00%
2024/05/20	4.4	830.07	4.2	831.05	835.00	0.2	40,095	0.00%
2024/05/17	9.2	835.67	0.1	837.75	835.00	9.2	40,117	0.02%
2024/05/16	7.2	846.86	11.3	851.54	841.00	-4.1	40,253	-0.01%
2024/05/15	2.8	839.01	14.2	840.35	839.00	-11.3	40,258	-0.03%
2024/05/14	2	814.55	9.9	821.06	825.00	-7.9	41,481	-0.02%
2024/05/13	4.3	821.05	35.1	821.65	819.00	-30.8	41,736	-0.07%
2024/05/10	24.2	805.07	4.5	804.69	802.00	19.7	41,595	0.05%
2024/05/09	3.4	797.53	5.5	800.34	796.00	-2.2	41,926	-0.01%
2024/05/08	2.3	794.21	2.4	798.99	802.00	-0.1	42,249	0.00%
2024/05/07	0.2	794.70	17.4	797.58	800.00	-17.2	42,488	-0.04%
2024/05/06	3	791.30	3.7	789.78	786.00	-0.6	42,386	0.00%
2024/05/03	4.6	778.28	12.7	782.14	780.00	-8.1	42,528	-0.02%
2024/05/02	17.7	776.37	5	783.80	772.00	12.7	42,896	0.03%
2024/04/30	2.2	798.60	8.6	800.29	790.00	-6.5	42,664	-0.02%
2024/04/29	0.1	791.02	23.2	792.26	795.00	-23.1	42,697	-0.05%
2024/04/26	0.5	783.57	6.4	786.14	782.00	-6	43,335	-0.01%
2024/04/25	6.9	767.42	3.2	770.00	766.00	3.7	45,474	0.01%
2024/04/24	2.8	772.63	41.2	776.75	783.00	-38.5	45,451	-0.08%
2024/04/23	4.2	756.16	6.5	756.73	754.00	-2.3	45,504	-0.01%
2024/04/22	8.8	746.82	5.7	747.34	742.00	3.1	45,451	0.01%
2024/04/19	97.7	758.26	11.3	757.32	750.00	86.4	45,029	0.19%
2024/04/18	12.7	801.68	7.2	800.78	804.00	5.5	43,123	0.01%
2024/04/17	18.8	800.42	2.3	801.69	804.00	16.5	42,797	0.04%
2024/04/16	21.4	790.80	17.4	795.69	788.00	4	42,440	0.01%
2024/04/15	36.9	806.83	2.2	808.79	806.00	34.7	41,990	0.08%
2024/04/12	0.5	818.67	1.2	823.50	818.00	-0.7	41,638	0.00%
2024/04/11	0.3	815.66	0.2	819.23	820.00	0	41,415	0.00%
2024/04/10	1.5	813.35	14.3	815.22	815.00	-12.9	41,251	-0.03%
2024/04/09	19.1	817.98	25.6	813.32	819.00	-6.5	41,412	-0.02%
2024/04/08	3	785.68	0	789.77	783.00	3	40,900	0.01%
2024/04/03	5.3	781.38	4.1	783.00	780.00	1.2	40,670	0.00%
2024/04/02	0.2	786.91	8.6	786.82	790.00	-8.4	40,580	-0.02%
2024/04/01	3.5	772.70	0.1	778.71	770.00	3.4	40,503	0.01%
2024/03/29	1.1	778.39	5.4	779.45	779.00	-4.3	40,421	-0.01%
2024/03/28	11.8	771.53	0	0.00	769.00	11.8	40,274	0.03%
2024/03/27	0.2	780.61	0.2	782.91	779.00	-0.1	40,132	0.00%
2024/03/26	1.1	790.27	7.2	788.34	782.00	-6.2	40,235	-0.02%
2024/03/25	0.2	781.70	4.1	785.99	780.00	-3.9	40,186	-0.01%
2024/03/22	1.3	776.57	13.2	786.74	785.00	-11.9	40,326	-0.03%
2024/03/21	21.2	780.89	7.9	777.25	784.00	13.3	40,250	0.03%
2024/03/20	5	760.82	5	756.62	758.00	0	40,390	0.00%
2024/03/19	3.4	760.90	5.3	759.25	762.00	-1.9	40,358	0.00%
2024/03/18	4.6	759.18	12.7	758.73	764.00	-8.1	40,239	-0.02%
2024/03/15	22	770.20	7.4	769.11	753.00	14.6	40,003	0.04%
2024/03/14	3.1	780.10	3.3	774.59	784.00	-0.2	39,238	0.00%
2024/03/13	1	784.75	18.6	781.43	779.00	-17.6	39,097	-0.04%
2024/03/12	32.3	767.27	11.1	761.35	770.00	21.3	38,832	0.05%
2024/03/11	13.4	768.56	2	766.00	766.00	11.4	38,223	0.03%
2024/03/08	12	787.76	16.1	786.30	784.00	-4	37,515	-0.01%
2024/03/07	1.5	763.87	10.1	762.80	760.00	-8.7	36,513	-0.02%
2024/03/06	5.8	725.11	10.3	730.29	735.00	-4.5	35,786	-0.01%
2024/03/05	3.7	732.62	11.3	734.47	730.00	-7.6	35,845	-0.02%
2024/03/04	7.3	722.97	28.4	719.39	725.00	-21.1	35,187	-0.06%
2024/03/01	6.3	690.78	6	689.51	689.00	0.3	34,147	0.00%
2024/02/29	8.8	690.34	5	691.80	690.00	3.8	34,066	0.01%
2024/02/27	8.4	694.61	10.5	693.15	698.00	-2.2	33,328	-0.01%
2024/02/26	1	696.99	1	698.00	698.00	0	33,020	0.00%
2024/02/23	0.3	698.32	11.5	699.16	697.00	-11.3	32,906	-0.03%
2024/02/22	2	688.01	4.5	690.26	692.00	-2.4	32,731	-0.01%
2024/02/21	5.3	679.51	1.7	679.01	681.00	3.6	32,546	0.01%
2024/02/20	1.3	681.28	2.6	685.81	687.00	-1.3	32,404	0.00%
2024/02/19	4.2	680.20	2.2	679.13	678.00	2	32,373	0.01%
2024/02/16	6	688.80	1.5	692.31	683.00	4.4	32,637	0.01%
2024/02/15	6	699.53	28.4	699.49	697.00	-22.4	32,260	-0.07%
2024/02/05	7.1	644.42	28.6	645.19	646.00	-21.6	31,111	-0.07%
2024/02/02	3.2	631.27	5.2	632.34	635.00	-2	30,594	-0.01%
2024/02/01	9.7	620.83	2.4	623.29	628.00	7.4	30,374	0.02%
2024/01/31	8.8	631.19	2.1	632.57	628.00	6.7	29,881	0.02%
2024/01/30	0.6	643.66	1.4	645.47	642.00	-0.8	29,440	0.00%
2024/01/29	0	645.00	0.5	645.44	648.00	-0.5	29,324	0.00%
2024/01/26	7	643.57	7.8	643.96	644.00	-0.8	29,119	0.00%
2024/01/25	0.1	640.00	44.9	639.62	642.00	-44.9	28,924	-0.16%
2024/01/24	2	626.00	2	628.68	627.00	0	28,285	0.00%
2024/01/23	2	626.00	13.4	627.07	628.00	-11.4	28,269	-0.04%
2024/01/22	7.7	627.33	21.7	625.22	626.00	-14	27,943	-0.05%
2024/01/19	6	618.34	81.6	621.08	626.00	-75.6	27,121	-0.28%
2024/01/18	0	587.00	11.5	587.23	588.00	-11.5	24,908	-0.05%
2024/01/17	2.2	579.58	0	581.00	581.00	2.1	24,732	0.01%
2024/01/16	6.1	581.16	8	584.88	580.00	-1.9	24,272	-0.01%
2024/01/15	0	587.00	2.1	589.48	586.00	-2.1	24,197	-0.01%
2024/01/12	6	583.67	1.3	585.24	584.00	4.7	24,611	0.02%
2024/01/11	0.1	585.00	14.1	586.34	586.00	-14.1	24,717	-0.06%
2024/01/10	0.1	583.00	12.3	585.71	584.00	-12.3	24,757	-0.05%
2024/01/09	0.3	583.83	3.1	586.63	586.00	-2.8	24,846	-0.01%
2024/01/08	0	0.00	3.6	583.13	583.00	-3.6	24,802	-0.01%
2024/01/05	2.7	576.55	0	576.00	576.00	2.7	25,025	0.01%
2024/01/04	1.2	578.19	1.4	577.87	580.00	-0.2	25,291	0.00%
2024/01/03	23.8	580.31	17.1	578.20	578.00	6.7	25,813	0.03%
2024/01/02	3	591.33	0	0.00	593.00	3	25,450	0.01%
2023/12/29	0.2	591.68	0.5	591.78	593.00	-0.2	25,432	0.00%
2023/12/28	2.1	591.92	3.9	591.20	593.00	-1.8	25,597	-0.01%
2023/12/27	10.1	588.00	12.2	590.33	592.00	-2.1	25,414	-0.01%
2023/12/26	1.2	583.75	7.3	585.11	586.00	-6.1	25,282	-0.02%
2023/12/25	0	581.00	4.1	581.03	581.00	-4.1	25,343	-0.02%
2023/12/22	2	581.99	0.1	580.00	582.00	1.9	25,464	0.01%
2023/12/21	7.3	577.10	2	577.00	577.00	5.3	25,591	0.02%
2023/12/20	6	586.50	1	584.01	585.00	5	25,461	0.02%
2023/12/19	0.1	582.75	6	584.83	585.00	-6	25,310	-0.02%
2023/12/18	2.1	579.00	5.7	583.98	585.00	-3.6	25,370	-0.01%
2023/12/15	0.4	583.75	13.4	584.97	585.00	-13	25,345	-0.05%
2023/12/14	4.1	581.00	18.3	580.80	582.00	-14.2	24,755	-0.06%
2023/12/13	0.3	577.18	1	578.00	577.00	-0.7	24,710	0.00%
2023/12/12	0.1	577.00	1.8	579.20	578.00	-1.7	25,035	-0.01%
2023/12/11	0	572.00	4.1	572.49	574.00	-4	24,831	-0.02%
2023/12/08	4.1	574.46	5	575.00	570.00	-0.9	24,645	0.00%
2023/12/07	4.7	567.89	0.2	569.50	566.00	4.5	24,353	0.02%
2023/12/06	1.2	570.08	1.5	574.32	570.00	-0.3	24,250	0.00%
2023/12/05	9.4	568.26	0.1	570.00	570.00	9.4	24,146	0.04%
2023/12/04	3.2	575.52	1.1	573.13	574.00	2.1	24,120	0.01%
2023/12/01	0.3	576.05	1.5	578.20	579.00	-1.2	23,907	-0.01%
2023/11/30	0.3	573.76	2.2	576.90	577.00	-1.9	23,643	-0.01%
2023/11/29	1.2	571.22	0.1	577.40	574.00	1.1	23,015	0.00%
2023/11/28	4	569.50	2.2	574.49	575.00	1.8	22,828	0.01%
2023/11/27	8.3	570.10	3.1	570.16	568.00	5.2	23,063	0.02%
2023/11/24	6.1	575.33	0	575.00	575.00	6.1	23,006	0.03%
2023/11/23	5.1	576.94	10	576.00	578.00	-4.9	23,014	-0.02%
2023/11/22	6.7	575.44	1.1	576.82	577.00	5.6	22,923	0.02%
2023/11/21	0.1	584.00	8.1	583.59	585.00	-8	22,959	-0.03%
2023/11/20	1.6	575.80	2.5	577.20	577.00	-0.9	22,748	0.00%
2023/11/17	0.3	580.00	6.2	580.49	580.00	-5.9	22,725	-0.03%
2023/11/16	1.1	580.09	9.8	581.98	583.00	-8.7	22,602	-0.04%
2023/11/15	0	0.00	16.6	580.15	581.00	-16.6	22,408	-0.07%
2023/11/14	0.1	573.00	7.3	573.53	572.00	-7.3	21,864	-0.03%
2023/11/13	6.1	572.61	9.4	571.86	571.00	-3.3	21,885	-0.01%
2023/11/10	0	0.00	4.6	555.91	557.00	-4.6	21,625	-0.02%
2023/11/09	0	0.00	2.2	555.44	557.00	-2.2	21,644	-0.01%
2023/11/08	0.2	554.67	9.7	556.06	556.00	-9.4	21,773	-0.04%
2023/11/07	0	0.00	0.2	553.33	555.00	-0.2	21,811	0.00%
2023/11/06	1	550.01	8.1	555.05	550.00	-7.1	21,863	-0.03%
2023/11/03	2	547.00	5.1	548.56	549.00	-3.1	21,616	-0.01%
2023/11/02	1	536.00	11.8	541.32	547.00	-10.8	21,676	-0.05%
2023/11/01	4.1	528.54	0	0.00	528.00	4.1	21,426	0.02%
2023/10/31	5.3	529.70	1.9	529.51	529.00	3.4	21,637	0.02%
2023/10/30	3.2	531.07	1	529.00	532.00	2.2	21,635	0.01%
2023/10/27	2.5	533.21	1	536.00	533.00	1.5	21,549	0.01%
2023/10/26	16.9	531.92	4	531.25	531.00	12.9	21,691	0.06%
2023/10/25	2.1	545.67	3.1	549.66	544.00	-1	21,530	0.00%
2023/10/24	3.4	542.14	0.1	544.33	544.00	3.3	21,458	0.02%
2023/10/23	7.1	544.59	2	546.50	544.00	5.1	21,430	0.02%
2023/10/20	0.2	551.94	6.8	552.21	556.00	-6.7	21,377	-0.03%
2023/10/19	1	545.97	2.3	544.14	546.00	-1.3	21,032	-0.01%
2023/10/18	2.6	544.77	0.1	544.21	540.00	2.5	21,428	0.01%
2023/10/17	0	0.00	4.4	550.73	551.00	-4.4	21,240	-0.02%
2023/10/16	2.2	543.14	0	0.00	545.00	2.2	21,309	0.01%
2023/10/13	1.1	552.80	6.8	550.89	553.00	-5.7	21,326	-0.03%
2023/10/12	1	546.00	7.2	548.63	550.00	-6.2	21,037	-0.03%
2023/10/11	0	542.00	17.4	542.56	544.00	-17.3	20,854	-0.08%
2023/10/06	0.2	531.00	1.9	531.32	532.00	-1.7	20,500	-0.01%
2023/10/05	0	526.63	4.1	524.81	528.00	-4	20,505	-0.02%
2023/10/04	4.4	520.99	3	521.33	520.00	1.4	20,386	0.01%
2023/10/03	4.2	529.77	3.1	529.39	529.00	1.1	20,221	0.01%
2023/10/02	3	531.67	17.3	532.11	533.00	-14.3	20,293	-0.07%
2023/09/28	1.2	522.90	0.1	523.55	523.00	1.1	20,345	0.01%
2023/09/27	11.8	521.57	1.1	521.64	522.00	10.7	20,265	0.05%
2023/09/26	17.3	520.56	1	521.00	519.00	16.3	20,271	0.08%
2023/09/25	3.1	525.66	2.2	527.53	525.00	0.9	20,079	0.00%
2023/09/22	14.3	523.04	1.1	524.95	522.00	13.2	20,171	0.07%
2023/09/21	11.1	527.97	0.1	529.00	527.00	11	19,970	0.05%
2023/09/20	5.6	536.86	0	0.00	535.00	5.6	19,742	0.03%
2023/09/19	9.4	538.49	0	0.00	538.00	9.4	19,690	0.05%
2023/09/18	17.9	542.07	2.1	547.88	540.00	15.8	19,827	0.08%
2023/09/15	0.2	552.50	6.4	556.18	558.00	-6.1	19,578	-0.03%
2023/09/14	2	549.00	13.6	545.99	550.00	-11.6	19,139	-0.06%
2023/09/13	2.5	545.40	3.3	545.09	541.00	-0.7	19,092	0.00%
2023/09/12	2.1	542.31	3.4	542.81	544.00	-1.3	19,458	-0.01%
2023/09/11	12	537.49	2.4	537.15	536.00	9.7	19,647	0.05%
2023/09/08	12.5	537.39	0.5	538.00	539.00	12	19,796	0.06%
2023/09/07	6.9	544.47	0	544.00	542.00	6.8	20,476	0.03%
2023/09/06	3	551.01	2	556.00	550.00	1	20,571	0.00%
2023/09/05	2.3	550.20	4.1	552.98	552.00	-1.8	20,653	-0.01%
2023/09/04	15	555.00	2.4	554.45	557.00	12.7	20,834	0.06%
2023/09/01	2.4	551.67	0.2	551.43	548.00	2.2	21,135	0.01%
2023/08/31	4.1	550.49	0.3	553.00	549.00	3.9	21,244	0.02%
2023/08/30	0.1	555.00	0.3	557.57	555.00	-0.2	20,850	0.00%
2023/08/29	0	550.00	0	550.00	552.00	0	21,101	0.00%
2023/08/28	0	550.00	0.2	551.00	549.00	-0.1	21,334	0.00%
2023/08/25	2	549.19	1	549.00	546.00	1	22,536	0.00%
2023/08/24	2.5	560.80	10	560.70	564.00	-7.5	22,803	-0.03%
2023/08/23	3	549.33	0.2	548.74	552.00	2.8	23,325	0.01%
2023/08/22	0.2	540.20	1.9	542.84	541.00	-1.7	24,576	-0.01%
2023/08/21	5.1	537.16	0	0.00	537.00	5.1	25,396	0.02%
2023/08/18	2.1	541.50	0	0.00	539.00	2.1	25,437	0.01%
2023/08/17	3.1	543.02	3.6	543.58	544.00	-0.5	25,471	0.00%
2023/08/16	5.7	538.49	5.1	540.24	542.00	0.6	25,376	0.00%
2023/08/15	4.4	542.66	1.1	542.11	542.00	3.4	25,440	0.01%
2023/08/14	10.4	539.12	2.9	540.21	541.00	7.5	25,923	0.03%
2023/08/11	10.7	550.17	0	552.00	546.00	10.7	26,265	0.04%
2023/08/10	1.7	552.19	1.4	552.25	551.00	0.3	26,324	0.00%
2023/08/09	0.1	555.00	0.2	554.06	554.00	-0.1	26,248	0.00%
2023/08/08	5.3	552.52	0	553.00	552.00	5.3	26,315	0.02%
2023/08/07	11	557.91	1.4	559.94	558.00	9.6	26,222	0.04%
2023/08/04	8.1	554.81	1.3	555.23	554.00	6.7	26,296	0.03%
2023/08/02	3.3	561.22	1.5	563.34	561.00	1.9	26,129	0.01%
2023/08/01	1	566.00	0.3	566.00	567.00	0.7	25,890	0.00%
2023/07/31	1.2	565.80	0	0.00	565.00	1.2	25,744	0.00%
2023/07/28	0.2	568.86	0.4	569.29	567.00	-0.2	25,560	0.00%
2023/07/27	0	569.00	2.1	568.58	569.00	-2.1	25,440	-0.01%
2023/07/26	1.6	565.50	0.7	566.83	566.00	0.9	25,492	0.00%
2023/07/25	8.1	565.89	3.3	565.66	569.00	4.8	25,684	0.02%
2023/07/24	0.2	560.85	1.2	560.17	558.00	-1	25,850	0.00%
2023/07/21	17.8	560.08	1.6	559.19	560.00	16.2	25,950	0.06%
2023/07/20	2.7	579.88	0.1	582.98	579.00	2.6	25,786	0.01%
2023/07/19	1.1	580.30	1.1	585.86	581.00	0.1	25,816	0.00%
2023/07/18	3.2	583.92	2.5	583.93	581.00	0.7	25,858	0.00%
2023/07/17	1.1	587.07	1.1	590.67	591.00	0	25,796	0.00%
2023/07/14	7.1	588.27	9.5	589.39	591.00	-2.4	25,918	-0.01%
2023/07/13	1	588.86	6.7	587.16	585.00	-5.7	25,786	-0.02%
2023/07/12	0.1	575.00	0	578.00	578.00	0.1	25,606	0.00%
2023/07/11	1	570.00	5.4	574.67	577.00	-4.4	25,648	-0.02%
2023/07/10	5.1	565.45	0	0.00	565.00	5.1	25,775	0.02%
2023/07/07	1.2	566.22	0	0.00	565.00	1.2	25,865	0.00%
2023/07/06	10.9	569.47	0.1	573.71	565.00	10.8	25,930	0.04%
2023/07/05	2	580.01	0	0.00	582.00	2	25,578	0.01%
2023/07/04	1	581.01	22	584.82	585.00	-21	25,472	-0.08%
2023/07/03	1.1	578.00	10.2	578.03	579.00	-9.1	25,609	-0.04%
2023/06/30	16.1	575.54	1	573.00	576.00	15.1	25,755	0.06%
2023/06/29	1.5	572.17	1.2	572.99	573.00	0.3	25,697	0.00%
2023/06/28	4.1	572.77	0.1	573.00	574.00	4	25,703	0.02%
2023/06/27	2.1	570.16	2	573.99	572.00	0.1	25,687	0.00%
2023/06/26	3.2	575.01	0.4	576.32	574.00	2.8	25,597	0.01%
2023/06/21	0.2	580.29	7.5	579.61	581.00	-7.3	25,510	-0.03%
2023/06/20	0.1	580.13	0.3	581.33	583.00	-0.2	25,594	0.00%
2023/06/19	1.5	582.41	0.1	584.00	583.00	1.5	26,029	0.01%
2023/06/16	3.3	584.45	0.7	584.64	589.00	2.5	26,095	0.01%
2023/06/15	12.2	591.14	3.4	590.35	591.00	8.8	25,657	0.03%
2023/06/14	11.3	589.00	2	590.00	590.00	9.3	25,753	0.04%
2023/06/13	11	592.18	22.7	591.38	593.00	-11.7	25,726	-0.05%
2023/06/12	1	573.00	17.1	573.26	574.00	-16.1	25,178	-0.06%
2023/06/09	1	561.92	10.9	565.43	565.00	-9.9	25,079	-0.04%
2023/06/08	1.4	560.85	18.4	565.13	559.00	-16.9	25,120	-0.07%
2023/06/07	21.1	566.60	5.1	565.54	568.00	16	25,136	0.06%
2023/06/06	1	559.00	3.2	558.85	560.00	-2.2	25,036	-0.01%
2023/06/05	2.4	555.63	1	558.00	555.00	1.4	25,107	0.01%
2023/06/02	3	561.33	3.7	560.14	562.00	-0.7	25,241	0.00%
2023/06/01	10.6	550.25	0.5	551.68	551.00	10.1	25,103	0.04%
2023/05/31	0.5	556.91	0.2	557.50	558.00	0.3	25,083	0.00%
2023/05/30	1.4	566.87	10	565.43	566.00	-8.6	24,007	-0.04%
2023/05/29	1.1	569.64	4.9	568.65	568.00	-3.8	23,997	-0.02%
2023/05/26	5.2	565.51	79.1	565.64	566.00	-73.9	23,782	-0.31%
2023/05/25	19.9	540.84	24.1	541.30	543.00	-4.1	22,609	-0.02%
2023/05/24	0.1	525.59	3	525.67	525.00	-2.9	21,955	-0.01%
2023/05/23	2	527.00	2	528.49	530.00	0	21,862	0.00%
2023/05/22	1.1	529.98	2	530.00	531.00	-0.9	21,870	0.00%
2023/05/19	4	532.25	26.3	532.25	532.00	-22.3	22,050	-0.10%
2023/05/18	4	528.00	16.1	531.00	530.00	-12.1	22,015	-0.05%
2023/05/17	0	513.00	19	514.75	519.00	-19	22,326	-0.08%
2023/05/16	3	505.00	2.7	506.09	505.00	0.3	22,000	0.00%
2023/05/15	1	498.94	0	497.50	495.50	1	22,027	0.00%
2023/05/12	0.1	500.45	0.1	500.00	496.00	0	22,278	0.00%
2023/05/11	0.1	500.45	0.1	500.00	499.00	0	22,285	0.00%
2023/05/10	3.4	501.83	0.1	504.00	503.00	3.4	22,646	0.01%
2023/05/09	0	0.00	4.4	508.00	510.00	-4.4	22,723	-0.02%
2023/05/08	2	505.00	3.2	505.95	504.00	-1.2	22,966	-0.01%
2023/05/05	1.2	500.00	0	0.00	500.00	1.2	23,305	0.01%
2023/05/04	0.3	498.45	0	0.00	498.00	0.3	23,897	0.00%
2023/05/03	2.5	496.88	0	0.00	496.00	2.5	24,239	0.01%
2023/05/02	2	500.25	2	498.25	501.00	0	25,256	0.00%
2023/04/28	10.3	499.99	5.6	500.02	502.00	4.7	27,073	0.02%
2023/04/27	10.9	492.50	5.2	494.85	493.50	5.7	27,121	0.02%
2023/04/26	8.5	493.20	0	492.50	491.50	8.5	27,201	0.03%
2023/04/25	8.6	500.38	4	502.00	498.00	4.6	27,974	0.02%
2023/04/24	5.7	506.55	0	508.60	507.00	5.7	27,708	0.02%
2023/04/21	2.6	512.61	8.1	519.47	511.00	-5.5	27,776	-0.02%
2023/04/20	14.5	513.80	0	0.00	513.00	14.5	27,903	0.05%
2023/04/19	1.1	511.90	0	512.00	510.00	1.1	28,393	0.00%
2023/04/18	3.6	515.23	1.5	518.34	515.00	2.1	28,390	0.01%
2023/04/17	0.2	515.65	2.3	518.43	520.00	-2.1	28,529	-0.01%
2023/04/14	0	0.00	6.2	517.49	516.00	-6.2	28,605	-0.02%
2023/04/13	10.5	513.13	0	0.00	510.00	10.5	28,552	0.04%
2023/04/12	7	518.97	1	519.05	520.00	6	28,488	0.02%
2023/04/11	8.4	524.18	1.1	526.81	524.00	7.3	28,475	0.03%
2023/04/10	1	529.97	0	0.00	529.00	1	28,640	0.00%
2023/04/07	0	0.00	2.3	530.98	531.00	-2.3	28,687	-0.01%
2023/04/06	0.2	527.68	4.3	530.00	530.00	-4.1	28,691	-0.01%
2023/03/31	1.1	534.09	1.1	533.02	533.00	0	28,682	0.00%
2023/03/30	1.2	533.00	6.9	534.75	535.00	-5.7	28,524	-0.02%
2023/03/29	0	0.00	0	529.55	530.00	0	28,807	0.00%
2023/03/28	1.5	525.05	0.1	525.00	525.00	1.5	29,037	0.01%
2023/03/27	1.1	532.19	1.8	533.24	531.00	-0.7	29,101	0.00%
2023/03/24	1	536.00	6.6	538.07	539.00	-5.6	29,626	-0.02%
2023/03/23	0	0.00	6.9	535.59	538.00	-6.9	29,664	-0.02%
2023/03/22	4.6	526.76	15.7	528.74	533.00	-11.1	29,729	-0.04%
2023/03/21	4.5	514.23	7.2	515.28	517.00	-2.7	29,578	-0.01%
2023/03/20	2	511.51	0	514.00	512.00	2	29,623	0.01%
2023/03/17	1.1	513.97	5.3	515.19	518.00	-4.2	29,857	-0.01%
2023/03/16	2.4	506.18	0.5	507.00	505.00	1.9	29,759	0.01%
2023/03/15	11.1	514.99	1.1	512.14	511.00	10	30,002	0.03%
2023/03/14	0.5	511.58	0.1	514.00	510.00	0.4	30,291	0.00%
2023/03/13	3.5	510.59	4.1	513.82	516.00	-0.6	30,423	0.00%
2023/03/10	3.1	514.40	4.1	515.22	513.00	-1	30,537	0.00%
2023/03/09	0	0.00	7.4	524.27	522.00	-7.4	30,832	-0.02%
2023/03/08	4.1	519.99	0	521.00	521.00	4	31,424	0.01%
2023/03/07	0	520.00	2.5	523.23	524.00	-2.5	31,652	-0.01%
2023/03/06	1.1	520.82	1.1	522.92	521.00	0.1	31,886	0.00%
2023/03/03	1.3	517.95	1	519.00	516.00	0.3	32,186	0.00%
2023/03/02	0	519.00	0	520.00	519.00	0	32,254	0.00%
2023/03/01	2	510.05	8.7	515.94	522.00	-6.6	32,536	-0.02%
2023/02/24	0.1	517.25	7.3	522.82	511.00	-7.1	32,498	-0.02%
2023/02/23	4.8	514.69	7.1	516.18	518.00	-2.4	32,298	-0.01%
2023/02/22	5.4	506.42	6	506.75	507.00	-0.7	32,473	0.00%
2023/02/21	5.1	514.80	1.2	515.00	516.00	3.9	32,815	0.01%
2023/02/20	13.6	516.21	2.3	518.00	517.00	11.3	34,018	0.03%
2023/02/17	9.1	518.71	1	520.00	518.00	8.1	35,571	0.02%
2023/02/16	3	527.00	2.6	529.39	528.00	0.4	36,136	0.00%
2023/02/15	19.6	526.48	6.6	527.54	525.00	13	36,969	0.04%
2023/02/14	4.1	544.00	3.7	544.49	545.00	0.4	36,474	0.00%
2023/02/13	0.1	539.87	0.3	540.00	541.00	-0.2	36,980	0.00%
2023/02/10	0.1	542.00	18.9	543.52	545.00	-18.8	37,131	-0.05%
2023/02/09	0.2	538.24	8.1	539.24	540.00	-7.9	37,247	-0.02%
2023/02/08	8.1	539.25	7.6	537.84	540.00	0.5	37,407	0.00%
2023/02/07	0.5	524.15	0.5	524.15	523.00	0.1	37,484	0.00%
2023/02/06	6.7	528.56	2.1	529.08	526.00	4.5	37,468	0.01%
2023/02/03	0	539.89	27.4	540.28	542.00	-27.3	37,646	-0.07%
2023/02/02	0.1	538.79	15.4	539.58	540.00	-15.3	37,759	-0.04%
2023/02/01	3	528.33	2.3	530.59	530.00	0.7	37,711	0.00%
2023/01/31	9.2	528.77	0.7	530.93	522.00	8.5	37,910	0.02%
2023/01/30	0	538.00	51.3	538.99	543.00	-51.3	37,683	-0.14%
2023/01/17	1	503.00	1.2	501.99	503.00	-0.2	36,883	0.00%
2023/01/16	0.2	503.96	26.3	504.70	505.00	-26.1	37,198	-0.07%
2023/01/13	1.2	501.53	40.9	502.03	500.00	-39.7	37,224	-0.11%
2023/01/12	0.2	485.88	11	486.68	486.50	-10.8	36,813	-0.03%
2023/01/11	3.3	485.36	5.2	483.97	484.50	-1.9	37,236	-0.01%
2023/01/10	5	484.50	2.9	484.94	486.00	2.1	37,553	0.01%
2023/01/09	0	0.00	19.6	471.67	481.00	-19.6	37,698	-0.05%
2023/01/06	1.1	456.55	8	458.32	458.50	-7	37,829	-0.02%
2023/01/05	1.1	457.86	9.6	458.50	458.50	-8.5	38,114	-0.02%
2023/01/04	2.1	451.65	2.2	453.27	449.50	0	38,613	0.00%
2023/01/03	6.4	448.14	5.2	446.95	453.00	1.2	39,888	0.00%
2022/12/30	5.4	452.76	13.2	454.56	448.50	-7.8	40,170	-0.02%
2022/12/29	25.6	446.75	4	445.98	446.00	21.5	40,314	0.05%
2022/12/28	5.1	449.42	4	449.39	451.00	1.1	40,705	0.00%
2022/12/27	1.1	461.48	3.2	459.71	457.00	-2	40,835	0.00%
2022/12/26	0.3	456.02	1.1	455.52	456.50	-0.8	41,264	0.00%
2022/12/23	13.3	456.50	1	456.50	455.00	12.3	41,920	0.03%
2022/12/22	4.1	466.77	13.1	467.69	468.00	-9	42,189	-0.02%
2022/12/21	7.7	459.84	5.1	459.52	459.00	2.7	42,527	0.01%
2022/12/20	23.3	461.55	6	456.25	457.50	17.3	42,340	0.04%
2022/12/19	8.6	466.72	3.2	467.20	466.50	5.4	42,359	0.01%
2022/12/16	14.1	468.44	3.2	468.04	471.00	10.9	42,503	0.03%
2022/12/15	3.2	476.83	16.1	479.91	480.50	-12.9	42,205	-0.03%
2022/12/14	1	475.50	14.3	479.13	480.50	-13.3	42,204	-0.03%
2022/12/13	3.8	473.72	3	475.00	471.50	0.8	42,024	0.00%
2022/12/12	4.5	475.15	0.1	475.70	475.00	4.4	41,755	0.01%
2022/12/09	0	476.00	12.2	479.94	481.50	-12.2	42,057	-0.03%
2022/12/08	5.1	471.53	2.2	469.80	471.50	2.9	42,010	0.01%
2022/12/07	10.3	477.45	7.3	480.60	475.00	3.1	41,933	0.01%
2022/12/06	33	479.87	0	482.00	478.00	33	41,599	0.08%
2022/12/05	3.2	493.20	25	495.78	489.00	-21.8	41,283	-0.05%
2022/12/02	35	493.21	2	493.50	492.50	33	41,276	0.08%
2022/12/01	4.2	502.02	28.4	505.46	498.50	-24.2	41,382	-0.06%
2022/11/30	1.1	483.33	21.3	488.71	490.00	-20.2	40,964	-0.05%
2022/11/29	2.2	478.88	6.1	476.19	487.00	-3.9	40,277	-0.01%
2022/11/28	10.8	485.55	1.3	484.28	480.50	9.5	40,140	0.02%
2022/11/25	1.2	494.54	30.9	496.65	498.00	-29.7	40,144	-0.07%
2022/11/24	3.1	494.81	6.5	494.59	496.00	-3.4	40,134	-0.01%
2022/11/23	2.4	492.17	5.1	491.35	492.00	-2.8	40,081	-0.01%
2022/11/22	16.2	487.57	14.5	485.74	491.00	1.7	39,966	0.00%
2022/11/21	26.1	483.66	3.3	484.22	482.00	22.8	39,560	0.06%
2022/11/18	1.2	490.87	17.6	489.50	487.00	-16.5	39,221	-0.04%
2022/11/17	32.8	482.75	6.1	478.01	485.00	26.7	38,864	0.07%
2022/11/16	20.3	487.67	25.4	488.00	487.00	-5.1	38,432	-0.01%
2022/11/15	31.9	478.34	25.9	473.79	480.00	6	37,352	0.02%
2022/11/14	5.2	445.44	12.8	447.64	445.00	-7.6	35,699	-0.02%
2022/11/11	1.3	437.98	58.1	439.01	441.50	-56.7	34,964	-0.16%
2022/11/10	11.4	408.55	2	409.00	407.50	9.4	34,084	0.03%
2022/11/09	17.2	414.50	30.7	409.16	417.00	-13.5	33,896	-0.04%
2022/11/08	0.2	397.17	34.4	396.97	399.00	-34.2	33,380	-0.10%
2022/11/07	44	391.27	23.7	390.80	390.00	20.3	33,175	0.06%
2022/11/04	7.3	380.51	7.3	382.44	382.00	0	32,981	0.00%
2022/11/03	17.9	385.29	4.1	385.02	384.00	13.9	32,855	0.04%
2022/11/02	4.8	392.44	16.1	393.63	395.00	-11.3	32,546	-0.03%
2022/11/01	4.2	389.71	16.8	390.33	391.50	-12.6	32,493	-0.04%
2022/10/31	28.2	387.59	20.5	387.28	390.00	7.7	32,349	0.02%
2022/10/28	13.8	379.09	6	378.67	379.50	7.8	32,143	0.02%
2022/10/27	10.2	385.67	44.7	385.69	385.50	-34.5	31,934	-0.11%
2022/10/26	9.4	373.71	19.2	374.25	376.00	-9.8	31,837	-0.03%
2022/10/25	31.1	375.82	8.2	378.70	371.00	22.9	31,259	0.07%
2022/10/24	21.8	390.64	18.2	389.79	387.00	3.6	30,471	0.01%
2022/10/21	11.7	391.62	2.1	396.13	389.50	9.6	30,258	0.03%
2022/10/20	29.5	393.20	15	392.27	397.50	14.5	29,946	0.05%
2022/10/19	18.1	398.75	13	397.54	395.50	5.1	29,365	0.02%
2022/10/18	6.1	400.00	13.5	403.75	407.00	-7.4	28,847	-0.03%
2022/10/17	22.7	399.58	18	398.20	397.00	4.8	28,600	0.02%
2022/10/14	14.1	412.50	24.6	413.41	412.00	-10.5	28,282	-0.04%
2022/10/13	13.7	398.82	13.1	397.47	395.00	0.7	27,964	0.00%
2022/10/12	32.3	398.01	20.1	398.57	397.50	12.2	27,663	0.04%
2022/10/11	62.3	406.92	21.5	404.81	401.50	40.8	27,423	0.15%
2022/10/07	20.2	442.10	1.1	448.09	438.00	19.1	26,691	0.07%
2022/10/06	7.1	449.00	28	450.04	451.00	-20.9	26,693	-0.08%
2022/10/05	10.4	446.14	33.4	446.87	445.00	-23	26,921	-0.09%
2022/10/04	27.4	428.93	12.7	429.79	429.00	14.6	26,530	0.06%
2022/10/03	9.4	418.53	4.2	420.63	417.00	5.1	26,223	0.02%
2022/09/30	17.9	425.06	2	425.00	422.00	15.9	26,254	0.06%
2022/09/29	15.8	437.05	4.1	438.20	435.00	11.7	26,253	0.04%
2022/09/28	12.3	440.76	3.1	442.46	438.00	9.3	26,244	0.04%
2022/09/27	13.3	449.28	1	449.06	448.00	12.2	26,506	0.05%
2022/09/26	9.2	444.83	7.2	447.65	446.50	2	26,962	0.01%
2022/09/23	12.8	457.57	0	457.25	455.00	12.8	27,451	0.05%
2022/09/22	6.1	461.98	8	463.25	464.50	-1.9	27,727	-0.01%
2022/09/21	2.3	471.37	3.1	473.02	471.00	-0.8	27,741	0.00%
2022/09/20	5.2	472.27	10.3	472.62	476.50	-5	27,593	-0.02%
2022/09/19	7.4	468.92	2	468.00	467.00	5.4	27,894	0.02%
2022/09/16	5.9	470.46	2	471.00	472.00	3.9	28,073	0.01%
2022/09/15	14.3	477.04	3.2	478.72	476.50	11.1	28,147	0.04%
2022/09/14	12	479.56	2	481.49	480.00	10	28,278	0.04%
2022/09/13	0	492.00	14.5	493.64	493.00	-14.5	28,455	-0.05%
2022/09/12	3.4	487.17	11.3	488.89	486.50	-7.9	28,749	-0.03%
2022/09/08	0.5	475.93	0.5	475.00	475.00	0	29,113	0.00%
2022/09/07	18.2	475.08	1.6	473.70	472.50	16.7	29,096	0.06%
2022/09/06	2	488.50	0	0.00	489.00	2	29,112	0.01%
2022/09/05	3.1	485.98	0.5	486.50	486.00	2.6	29,439	0.01%
2022/09/02	7.6	486.98	0	0.00	485.00	7.6	29,720	0.03%
2022/09/01	15.7	492.57	0	0.00	490.50	15.7	29,578	0.05%
2022/08/31	1.2	497.03	3.2	503.32	505.00	-2	29,198	-0.01%
2022/08/30	8.9	497.33	0.1	498.50	496.00	8.8	28,856	0.03%
2022/08/29	4.3	497.05	1	496.62	498.50	3.3	28,778	0.01%
2022/08/26	1.3	512.77	1.1	513.00	512.00	0.2	28,629	0.00%
2022/08/25	0.1	508.57	1.3	508.25	508.00	-1.3	28,769	0.00%
2022/08/24	4.3	504.95	2.1	504.97	503.00	2.2	29,098	0.01%
2022/08/23	4.7	504.14	1.2	503.33	504.00	3.5	30,061	0.01%
2022/08/22	5.6	511.29	1.1	512.09	510.00	4.5	30,315	0.01%
2022/08/19	2	518.05	23	521.91	519.00	-21	30,432	-0.07%
2022/08/18	3.5	519.77	0.1	520.00	520.00	3.5	30,670	0.01%
2022/08/17	0.2	524.81	2	525.00	527.00	-1.8	30,742	-0.01%
2022/08/16	20.2	524.00	2.5	524.40	525.00	17.7	30,586	0.06%
2022/08/15	1	522.00	7.4	522.96	523.00	-6.4	30,524	-0.02%
2022/08/12	0.1	516.00	3.5	515.34	517.00	-3.4	30,547	-0.01%
2022/08/11	0	511.21	4.9	512.39	514.00	-4.8	30,704	-0.02%
2022/08/10	3.7	501.44	0	502.00	500.00	3.6	30,818	0.01%
2022/08/09	4.1	505.74	2	510.00	510.00	2.1	30,879	0.01%
2022/08/08	2.1	511.52	2.4	510.51	512.00	-0.3	30,879	0.00%
2022/08/05	0.1	514.00	16	511.65	516.00	-15.9	31,041	-0.05%
2022/08/04	5.5	496.91	9.4	500.80	500.00	-3.9	31,033	-0.01%
2022/08/03	1	496.00	5.2	497.16	501.00	-4.2	31,051	-0.01%
2022/08/02	15.9	491.42	6.1	490.54	492.00	9.8	31,285	0.03%
2022/08/01	11.3	501.48	0	0.00	504.00	11.3	31,013	0.04%
2022/07/29	2	505.50	10.6	508.84	509.00	-8.5	31,151	-0.03%
2022/07/28	5.1	504.61	4.3	505.21	501.00	0.8	31,006	0.00%
2022/07/27	1	493.92	2	499.75	502.00	-1	30,718	0.00%
2022/07/26	3.6	493.19	16	494.94	495.00	-12.4	30,869	-0.04%
2022/07/25	2	499.75	4.2	500.13	499.50	-2.2	31,179	-0.01%
2022/07/22	1.1	502.90	5.4	502.18	503.00	-4.3	31,681	-0.01%
2022/07/21	7.2	495.64	10.4	496.55	501.00	-3.2	32,190	-0.01%
2022/07/20	6.2	495.98	12.3	498.97	495.00	-6.1	32,415	-0.02%
2022/07/19	8.2	489.40	3.1	490.83	491.00	5.1	32,545	0.02%
2022/07/18	3.4	492.54	5.2	492.45	495.50	-1.8	32,701	-0.01%
2022/07/15	6.6	487.69	20.8	486.25	492.50	-14.2	32,356	-0.04%
2022/07/14	3.2	471.83	8.2	471.48	475.00	-5	31,952	-0.02%
2022/07/13	7	469.57	6.6	469.88	470.50	0.5	31,697	0.00%
2022/07/12	6.4	452.00	77	451.06	449.50	-70.6	31,226	-0.23%
2022/07/11	3.2	464.65	3.1	469.40	462.00	0.1	31,311	0.00%
2022/07/08	4.2	466.10	19.1	467.61	467.00	-14.9	31,263	-0.05%
2022/07/07	5.6	453.44	51	447.88	457.50	-45.4	31,229	-0.15%
2022/07/06	42.9	441.12	8.4	441.98	435.50	34.6	30,937	0.11%
2022/07/05	29.9	438.56	17.3	439.38	446.00	12.6	30,873	0.04%
2022/07/04	23.9	445.48	9.9	443.43	440.00	14	30,506	0.05%
2022/07/01	32.2	460.40	8.1	462.98	453.50	24.1	30,347	0.08%
2022/06/30	31.5	479.46	12.3	477.20	476.00	19.3	29,946	0.06%
2022/06/29	3.3	493.21	0.1	491.50	491.00	3.2	29,671	0.01%
2022/06/28	1.1	496.28	1	498.99	497.50	0.1	29,540	0.00%
2022/06/27	4.1	500.39	12.6	501.64	498.50	-8.6	29,972	-0.03%
2022/06/24	7.6	487.85	23.2	486.65	486.50	-15.6	29,589	-0.05%
2022/06/23	7.3	488.08	9.4	490.01	485.50	-2.1	29,563	-0.01%
2022/06/22	17.6	496.94	0	496.50	494.50	17.5	29,273	0.06%
2022/06/21	20.4	503.25	33.1	503.00	505.00	-12.7	29,091	-0.04%
2022/06/20	23.5	498.11	6.1	496.65	498.00	17.3	28,969	0.06%
2022/06/17	17.4	502.15	2.3	499.87	501.00	15.1	28,737	0.05%
2022/06/16	4.8	509.92	16.1	513.69	508.00	-11.3	28,369	-0.04%
2022/06/15	13	509.80	2	513.00	509.00	11	28,692	0.04%
2022/06/14	17.3	509.60	0.1	511.18	513.00	17.2	29,113	0.06%
2022/06/13	15.5	517.29	0	517.00	516.00	15.5	29,231	0.05%
2022/06/10	7.7	531.02	2	530.00	530.00	5.7	29,915	0.02%
2022/06/09	1.2	539.17	1	541.00	541.00	0.2	30,121	0.00%
2022/06/08	2	540.50	3.8	542.01	544.00	-1.8	30,495	-0.01%
2022/06/07	2.4	535.31	1	535.00	535.00	1.4	30,939	0.00%
2022/06/06	2.1	541.54	3	541.34	540.00	-0.9	31,482	0.00%
2022/06/02	3.5	541.59	2	541.01	540.00	1.5	32,503	0.00%
2022/06/01	16.3	551.30	11.4	552.62	549.00	5	33,586	0.01%
2022/05/31	1	544.39	2	548.04	560.00	-1	34,031	0.00%
2022/05/30	0	0.00	14.8	542.64	547.00	-14.8	33,392	-0.04%
2022/05/27	0.2	524.00	5.6	527.80	530.00	-5.4	33,493	-0.02%
2022/05/26	11	518.15	11.1	515.85	514.00	-0.1	34,140	0.00%
2022/05/25	4.1	524.47	25.1	523.65	524.00	-21	35,151	-0.06%
2022/05/24	2.3	528.07	1	520.00	520.00	1.3	36,006	0.00%
2022/05/23	3.1	528.77	0	533.00	528.00	3.1	36,242	0.01%
2022/05/20	0	525.83	7.3	529.25	530.00	-7.3	36,525	-0.02%
2022/05/19	7.3	523.07	1	523.00	522.00	6.3	36,544	0.02%
2022/05/18	1.4	536.06	6.2	537.99	538.00	-4.8	36,409	-0.01%
2022/05/17	1.5	530.93	16.6	526.89	530.00	-15.1	36,201	-0.04%
2022/05/16	0.3	520.57	5.7	521.08	520.00	-5.4	36,213	-0.02%
2022/05/13	1.8	509.47	1	512.94	511.00	0.7	36,226	0.00%
2022/05/12	19	510.52	3	513.13	505.00	15.9	36,205	0.04%
2022/05/11	2.7	521.20	10.8	522.71	521.00	-8.1	36,111	-0.02%
2022/05/10	15.5	509.26	8.1	513.28	518.00	7.4	36,236	0.02%
2022/05/09	21.5	521.88	1.1	522.09	520.00	20.4	36,043	0.06%
2022/05/06	8.1	528.59	0	529.00	528.00	8.1	36,311	0.02%
2022/05/05	0.3	541.27	15.5	542.01	542.00	-15.2	36,719	-0.04%
2022/05/04	2.5	532.11	3.3	533.95	534.00	-0.7	36,878	0.00%
2022/05/03	4.7	533.32	2	537.50	531.00	2.7	37,474	0.01%
2022/04/29	6.3	540.84	11.7	539.77	538.00	-5.4	37,822	-0.01%
2022/04/28	10.9	527.21	4.3	530.53	531.00	6.6	38,037	0.02%
2022/04/27	41.8	529.41	5.5	529.51	526.00	36.3	38,056	0.10%
2022/04/26	15.7	546.35	2	546.50	546.00	13.7	37,799	0.04%
2022/04/25	25.6	548.42	4.2	548.70	547.00	21.5	37,929	0.06%
2022/04/22	15.6	558.02	0.1	559.41	558.00	15.6	38,201	0.04%
2022/04/21	6.6	566.90	6.9	567.44	565.00	-0.3	39,298	0.00%
2022/04/20	5.3	568.12	5.3	566.49	570.00	0	39,626	0.00%
2022/04/19	5.3	565.44	4.3	566.70	565.00	1	39,813	0.00%
2022/04/18	20.6	561.53	2.1	560.56	561.00	18.5	40,089	0.05%
2022/04/15	20.7	563.62	2.9	563.15	562.00	17.8	40,464	0.04%
2022/04/14	10.2	575.90	3.1	575.33	573.00	7.1	40,632	0.02%
2022/04/13	4.1	572.80	17.5	571.48	573.00	-13.4	41,201	-0.03%
2022/04/12	9.5	556.68	1	559.07	557.00	8.5	41,763	0.02%
2022/04/11	24.7	560.71	2.5	564.28	558.00	22.2	42,575	0.05%
2022/04/08	14.8	567.61	5.2	566.69	567.00	9.6	43,114	0.02%
2022/04/07	20.5	569.70	10.2	571.10	566.00	10.3	42,975	0.02%
2022/04/06	4.8	577.57	0	0.00	578.00	4.8	42,670	0.01%
2022/04/01	10.6	585.86	0.4	586.99	589.00	10.3	42,608	0.02%
2022/03/31	0.1	596.97	3	596.33	597.00	-2.9	42,383	-0.01%
2022/03/30	1.1	598.91	20.8	598.98	600.00	-19.8	42,190	-0.05%
2022/03/29	0	586.50	3.2	587.30	589.00	-3.2	41,780	-0.01%
2022/03/28	16.6	583.54	2.7	584.47	584.00	13.9	41,696	0.03%
2022/03/25	1.1	594.99	18.9	596.75	598.00	-17.8	41,541	-0.04%
2022/03/24	1.4	585.88	1.3	588.99	591.00	0.1	41,462	0.00%
2022/03/23	3.6	588.29	3.1	589.03	590.00	0.5	41,530	0.00%
2022/03/22	14.4	583.14	1.1	582.06	583.00	13.3	41,462	0.03%
2022/03/21	2.3	585.09	6.6	585.75	586.00	-4.2	41,489	-0.01%
2022/03/18	3.4	578.63	4.1	580.51	581.00	-0.7	41,509	0.00%
2022/03/17	5.8	579.18	25.8	578.27	582.00	-20	41,034	-0.05%
2022/03/16	23.9	556.71	5.1	561.21	558.00	18.8	40,193	0.05%
2022/03/15	38.9	559.93	0.2	561.21	558.00	38.7	39,654	0.10%
2022/03/14	9.2	574.70	0	575.00	572.00	9.2	38,771	0.02%
2022/03/11	19.6	577.77	6	580.17	575.00	13.6	38,519	0.04%
2022/03/10	14.4	585.92	13.5	586.46	587.00	0.9	38,267	0.00%
2022/03/09	53.6	570.37	14.1	570.94	568.00	39.6	37,892	0.10%
2022/03/08	54.7	564.85	18.4	566.46	563.00	36.2	37,776	0.10%
2022/03/07	55.3	577.85	5.3	579.04	576.00	50.1	36,818	0.14%
2022/03/04	35	595.11	6.4	595.10	595.00	28.6	36,413	0.08%
2022/03/03	17.3	602.82	1	606.00	602.00	16.3	35,872	0.05%
2022/03/02	4.2	601.97	0.5	604.00	601.00	3.7	35,752	0.01%
2022/03/01	22.2	604.82	3.6	604.81	604.00	18.6	35,275	0.05%
2022/02/25	29.8	604.30	0	605.00	604.00	29.8	34,503	0.09%
2022/02/24	46.8	611.04	6.8	615.03	604.00	40	33,345	0.12%
2022/02/23	3.9	624.97	0	0.00	625.00	3.9	32,459	0.01%
2022/02/22	15	627.20	1	625.09	627.00	14	32,519	0.04%
2022/02/21	8.5	633.42	0.4	635.00	632.00	8.1	32,286	0.03%
2022/02/18	12.7	637.74	0	0.00	637.00	12.7	32,218	0.04%
2022/02/17	0.1	643.00	0	645.00	645.00	0.1	32,220	0.00%
2022/02/16	3.2	642.34	4.3	644.19	646.00	-1.1	32,177	0.00%
2022/02/15	4.7	634.83	1.2	636.55	633.00	3.5	32,021	0.01%
2022/02/14	5.5	636.94	0.1	638.00	637.00	5.5	31,963	0.02%
2022/02/11	0.3	647.36	6	647.67	650.00	-5.7	31,766	-0.02%
2022/02/10	0	643.50	11.2	643.11	649.00	-11.2	31,980	-0.04%
2022/02/09	4.1	631.28	17	631.59	633.00	-12.9	31,733	-0.04%
2022/02/08	4.3	634.28	2.1	637.94	628.00	2.3	31,787	0.01%
2022/02/07	4.3	633.86	0	0.00	635.00	4.3	31,425	0.01%
2022/01/26	2.1	637.07	0	0.00	636.00	2.1	30,649	0.01%
2022/01/25	12.8	641.30	0	0.00	641.00	12.8	30,403	0.04%
2022/01/24	2	646.31	13.6	648.44	653.00	-11.6	29,800	-0.04%
2022/01/21	20	641.93	2.1	642.58	641.00	17.9	29,444	0.06%
2022/01/20	5.4	650.27	2.6	650.65	651.00	2.8	28,894	0.01%
2022/01/19	4.6	653.15	2.1	656.38	654.00	2.5	28,369	0.01%
2022/01/18	17.8	670.65	1.1	674.60	662.00	16.7	28,030	0.06%
2022/01/17	9.1	681.23	20.4	684.10	683.00	-11.3	27,585	-0.04%
2022/01/14	3	669.00	18.6	669.95	672.00	-15.6	26,825	-0.06%
2022/01/13	1	658.04	7.5	658.95	661.00	-6.5	25,511	-0.03%
2022/01/12	5	654.80	5.5	656.73	660.00	-0.5	25,150	0.00%
2022/01/11	1	641.00	14.9	648.59	651.00	-13.9	24,793	-0.06%
2022/01/10	3.2	635.31	8.5	638.71	643.00	-5.3	24,559	-0.02%
2022/01/07	4.6	636.84	2.1	637.86	634.00	2.5	24,807	0.01%
2022/01/06	9.9	639.42	0.1	640.00	644.00	9.8	24,402	0.04%
2022/01/05	17.2	652.11	10	657.75	650.00	7.2	23,830	0.03%
2022/01/04	14.2	650.43	25.7	652.97	656.00	-11.5	23,113	-0.05%
2022/01/03	0.7	625.68	37.2	626.32	631.00	-36.5	22,096	-0.17%
2021/12/30	0.1	616.85	1	616.00	615.00	-0.9	21,411	0.00%
2021/12/29	1	616.00	1.4	617.69	616.00	-0.4	21,625	0.00%
2021/12/28	3	613.66	4.8	613.43	615.00	-1.7	21,780	-0.01%
2021/12/27	1	604.96	6.5	607.95	606.00	-5.5	21,565	-0.03%
2021/12/24	1	604.00	3.2	606.59	604.00	-2.2	21,905	-0.01%
2021/12/23	0	0.00	6.1	605.32	606.00	-6.1	22,229	-0.03%
2021/12/21	8.2	596.44	0	0.00	597.00	8.2	22,887	0.04%
2021/12/20	3.2	600.32	0	0.00	598.00	3.2	22,928	0.01%
2021/12/17	1	601.02	0.1	604.00	607.00	0.9	22,850	0.00%
2021/12/16	0.2	601.21	2.7	604.49	605.00	-2.5	22,810	-0.01%
2021/12/15	1.3	599.11	2.1	600.47	600.00	-0.8	23,123	0.00%
2021/12/14	22.3	598.19	0	597.00	599.00	22.3	23,438	0.10%
2021/12/13	1.1	601.45	1.1	607.87	601.00	0	23,437	0.00%
2021/12/10	1	603.00	3	606.31	605.00	-2	23,532	-0.01%
2021/12/09	0.2	604.18	1.1	607.46	608.00	-0.9	23,598	0.00%
2021/12/08	2	608.50	3.3	613.47	602.00	-1.3	23,667	-0.01%
2021/12/07	2.3	599.94	0.6	601.00	607.00	1.7	23,591	0.01%
2021/12/06	2.1	602.55	1	601.15	600.00	1.1	23,593	0.00%
2021/12/03	8	607.63	0	0.00	608.00	8	23,830	0.03%
2021/12/02	0	610.00	45.6	611.58	615.00	-45.6	23,887	-0.19%
2021/12/01	0.1	595.83	1	602.00	600.00	-0.9	24,062	0.00%
2021/11/30	1.2	594.01	0.1	596.58	596.00	1.1	24,563	0.00%
2021/11/29	0.1	594.18	0	0.00	593.00	0.1	23,931	0.00%
2021/11/26	17.4	597.38	0	0.00	596.00	17.4	24,042	0.07%
2021/11/25	1.2	602.19	0	0.00	603.00	1.2	24,477	0.00%
2021/11/24	8.2	607.59	0	608.00	603.00	8.2	24,888	0.03%
2021/11/23	2.3	612.05	5.2	612.35	612.00	-2.9	24,999	-0.01%
2021/11/22	2.1	615.47	2	617.00	615.00	0.1	25,405	0.00%
2021/11/19	2.1	621.76	7.4	618.80	618.00	-5.3	25,525	-0.02%
2021/11/18	0	609.00	6.1	612.61	613.00	-6.1	25,347	-0.02%
2021/11/17	0.2	609.91	5.1	611.17	610.00	-4.9	25,574	-0.02%
2021/11/16	0.1	609.12	4.4	610.57	610.00	-4.3	26,005	-0.02%
2021/11/15	1	608.97	1.2	608.83	608.00	-0.2	26,303	0.00%
2021/11/12	1	604.98	3.1	608.26	604.00	-2.1	26,772	-0.01%
2021/11/11	2.2	600.36	2	605.99	606.00	0.2	27,033	0.00%
2021/11/10	1.1	609.02	2.2	610.00	612.00	-1.1	27,047	0.00%
2021/11/09	4.2	611.90	25.2	612.72	611.00	-21	27,155	-0.08%
2021/11/08	1.1	599.82	3.7	600.00	602.00	-2.6	26,754	-0.01%
2021/11/05	0	0.00	14.5	597.48	600.00	-14.5	26,758	-0.05%
2021/11/04	10.1	589.49	0	0.00	587.00	10.1	26,490	0.04%
2021/11/03	0	0.00	3	594.00	592.00	-3	26,481	-0.01%
2021/11/02	0	0.00	1	590.00	592.00	-1	26,538	0.00%
2021/11/01	1	590.00	1	592.00	590.00	0	26,537	0.00%
2021/10/29	8.2	591.00	5	590.00	590.00	3.2	26,607	0.01%
2021/10/28	3.5	595.02	0	0.00	595.00	3.5	26,557	0.01%
2021/10/27	0	595.00	5	597.99	599.00	-5	26,672	-0.02%
2021/10/26	1.2	598.83	10.6	598.51	599.00	-9.4	26,739	-0.04%
2021/10/25	3.7	592.63	0	594.00	593.00	3.6	26,792	0.01%
2021/10/22	0	594.00	2	599.00	600.00	-2	27,115	-0.01%
2021/10/21	0	0.00	1.2	597.28	596.00	-1.2	27,178	0.00%
2021/10/20	0	0.00	2.1	600.52	598.00	-2.1	27,268	-0.01%
2021/10/19	1	597.99	5.2	599.34	600.00	-4.2	27,250	-0.02%
2021/10/18	5.1	598.39	18.4	595.27	590.00	-13.3	27,394	-0.05%
2021/10/15	0.5	595.80	36	592.87	600.00	-35.5	27,505	-0.13%
2021/10/14	1.2	575.13	2.1	577.89	573.00	-1	26,875	0.00%
2021/10/13	2.2	571.12	1	572.01	571.00	1.2	27,320	0.00%
2021/10/12	3.1	566.11	1	572.00	575.00	2.1	27,970	0.01%
2021/10/08	0.2	575.02	4.3	581.39	575.00	-4.2	27,894	-0.01%
2021/10/07	3.1	576.07	14.1	579.27	580.00	-11	28,229	-0.04%
2021/10/06	2.6	568.09	1	568.95	571.00	1.5	28,639	0.01%
2021/10/05	8.1	563.74	2	569.50	572.00	6.1	28,619	0.02%
2021/10/04	4.4	572.00	2.1	571.02	572.00	2.4	28,539	0.01%
2021/10/01	7.1	572.30	1	573.00	574.00	6.1	28,542	0.02%
2021/09/30	6.3	577.62	11	580.01	580.00	-4.7	28,214	-0.02%
2021/09/29	54.3	579.14	1	578.00	580.00	53.3	27,922	0.19%
2021/09/28	2	593.51	0	0.00	594.00	2	27,582	0.01%
2021/09/27	0.1	595.19	2.2	601.70	602.00	-2.1	27,608	-0.01%
2021/09/24	3	595.00	2	597.95	598.00	1	27,588	0.00%
2021/09/23	4.2	589.78	3.1	590.04	588.00	1.1	27,724	0.00%
2021/09/22	11.1	586.05	2	586.00	586.00	9.1	27,840	0.03%
2021/09/17	3	600.67	4.1	606.75	600.00	-1.1	27,413	0.00%
2021/09/16	5.5	602.68	1	606.91	600.00	4.4	27,048	0.02%
2021/09/15	3.1	608.07	8.2	609.78	607.00	-5.1	26,949	-0.02%
2021/09/14	2.1	614.05	1	613.01	613.00	1.1	27,131	0.00%
2021/09/13	11.1	615.99	1	615.00	615.00	10.1	27,354	0.04%
2021/09/10	9	617.45	6	620.00	622.00	3	27,838	0.01%
2021/09/09	7.3	612.13	7	618.71	619.00	0.3	28,111	0.00%
2021/09/08	6.3	618.83	12	619.88	619.00	-5.7	28,180	-0.02%
2021/09/07	9.2	624.97	6.1	624.67	623.00	3.1	27,980	0.01%
2021/09/06	15.2	633.55	47.4	629.25	631.00	-32.2	27,971	-0.12%
2021/09/03	7.7	617.61	30.2	617.68	620.00	-22.5	27,449	-0.08%
2021/09/02	2.2	610.64	4.8	610.21	607.00	-2.6	27,066	-0.01%
2021/09/01	17.4	610.34	2.8	611.10	613.00	14.6	26,999	0.05%
2021/08/31	2	602.50	24.7	609.24	614.00	-22.7	26,721	-0.08%
2021/08/30	0.1	599.00	22.2	601.37	605.00	-22.2	26,128	-0.08%
2021/08/27	0	0.00	8.6	597.92	599.00	-8.6	25,782	-0.03%
2021/08/26	9.2	595.38	17.6	597.47	594.00	-8.3	25,682	-0.03%
2021/08/25	1	575.04	15.6	581.51	585.00	-14.5	25,316	-0.06%
2021/08/24	1.2	573.86	4.1	573.26	572.00	-2.9	25,155	-0.01%
2021/08/23	3.4	567.11	5.2	563.46	566.00	-1.8	25,251	-0.01%
2021/08/20	9.7	555.35	2.2	555.18	552.00	7.5	25,175	0.03%
2021/08/19	18.9	564.29	5.2	570.58	559.00	13.7	25,451	0.05%
2021/08/18	39.7	568.51	16	571.69	574.00	23.6	25,116	0.09%
2021/08/17	3	578.69	1.2	580.17	580.00	1.8	24,938	0.01%
2021/08/16	1	579.12	2	582.50	584.00	-1	24,674	0.00%
2021/08/13	13.4	580.77	0.3	583.00	581.00	13.1	24,808	0.05%
2021/08/12	5.2	585.03	0	0.00	586.00	5.2	24,928	0.02%
2021/08/11	0.3	588.64	5.4	587.56	590.00	-5.1	25,152	-0.02%
2021/08/10	0	590.00	2	592.50	591.00	-2	25,546	-0.01%
2021/08/09	3	584.01	1	595.00	595.00	2	26,196	0.01%
2021/08/06	22.3	590.49	2.2	591.00	591.00	20.1	26,530	0.08%
2021/08/05	3	595.99	0.4	595.39	596.00	2.7	27,414	0.01%
2021/08/04	1	595.00	17.5	595.74	596.00	-16.5	29,354	-0.06%
2021/08/03	1.2	592.17	23.6	592.02	594.00	-22.4	30,002	-0.07%
2021/08/02	1.1	581.91	10.1	585.98	590.00	-9	29,962	-0.03%
2021/07/30	2	579.02	2	581.50	580.00	0	30,038	0.00%
2021/07/29	6.4	577.70	14.1	578.58	583.00	-7.7	30,233	-0.03%
2021/07/28	11.5	575.65	1	579.00	579.00	10.5	30,333	0.03%
2021/07/27	13	580.77	1	581.04	580.00	12	30,401	0.04%
2021/07/26	19.6	580.94	0	0.00	580.00	19.6	30,799	0.06%
2021/07/23	29.6	584.85	11.1	588.10	585.00	18.5	30,969	0.06%
2021/07/22	0.1	591.67	25.2	591.96	591.00	-25.1	31,114	-0.08%
2021/07/21	3.2	582.72	3.1	583.61	585.00	0.1	31,118	0.00%
2021/07/20	16.7	581.61	2.1	581.53	581.00	14.6	31,202	0.05%
2021/07/19	47.2	581.79	2	581.50	582.00	45.2	31,407	0.14%
2021/07/16	48.1	591.58	12	591.58	589.00	36.1	31,294	0.12%
2021/07/15	4	612.00	5.5	612.89	614.00	-1.4	30,968	0.00%
2021/07/14	1.3	609.77	18.2	612.16	613.00	-16.9	31,179	-0.05%
2021/07/13	1.4	605.56	38.6	603.10	607.00	-37.2	30,943	-0.12%
2021/07/12	1.1	594.91	13.5	594.92	593.00	-12.4	30,876	-0.04%
2021/07/09	19.8	581.65	10	584.00	584.00	9.8	30,911	0.03%
2021/07/08	4	588.76	0.2	589.00	588.00	3.8	30,928	0.01%
2021/07/07	0.1	590.00	5.2	591.62	594.00	-5.1	31,008	-0.02%
2021/07/06	2.1	591.95	3.1	591.03	592.00	-1	31,101	0.00%
2021/07/05	1	594.00	1.5	594.73	591.00	-0.5	31,340	0.00%
2021/07/02	6.4	588.71	3.1	589.00	588.00	3.3	31,258	0.01%
2021/07/01	10	593.00	4.1	593.25	593.00	6	31,362	0.02%
2021/06/30	0	596.00	16.2	598.73	595.00	-16.2	31,667	-0.05%
2021/06/29	0	592.00	8.6	595.72	595.00	-8.6	31,970	-0.03%
2021/06/28	5.2	586.64	0	590.00	590.00	5.1	32,137	0.02%
2021/06/25	2	591.51	3.1	592.64	591.00	-1	32,438	0.00%
2021/06/24	8	590.75	2	593.00	590.00	6	32,754	0.02%
2021/06/23	1.2	583.70	13.2	592.75	595.00	-12	33,092	-0.04%
2021/06/22	11	580.48	1	580.00	578.00	10	33,647	0.03%
2021/06/21	31	587.38	1	584.21	583.00	30	34,968	0.09%
2021/06/18	3.1	603.00	2	604.49	603.00	1	34,720	0.00%
2021/06/17	4	600.50	12	600.50	606.00	-8	34,743	-0.02%
2021/06/16	1.2	605.27	5.4	606.19	605.00	-4.1	35,540	-0.01%
2021/06/15	0.2	606.50	4.6	607.78	609.00	-4.4	35,598	-0.01%
2021/06/11	0.2	600.00	12.4	601.95	602.00	-12.2	35,823	-0.03%
2021/06/10	1	594.99	12.4	595.60	599.00	-11.4	36,035	-0.03%
2021/06/09	0.6	584.75	0	0.00	586.00	0.6	36,016	0.00%
2021/06/08	8	589.88	0	0.00	589.00	8	36,234	0.02%
2021/06/07	12	593.25	14.1	592.93	592.00	-2.1	36,918	-0.01%
2021/06/04	2.2	591.64	3	592.67	595.00	-0.8	37,301	0.00%
2021/06/03	14.1	598.07	3.3	599.74	596.00	10.8	38,183	0.03%
2021/06/02	1.1	595.80	2.1	595.95	595.00	-0.9	38,551	0.00%
2021/06/01	1.1	598.90	1	596.96	598.00	0	39,517	0.00%
2021/05/31	3	594.00	10.8	594.50	597.00	-7.8	40,346	-0.02%
2021/05/28	0.1	587.00	23.2	589.35	590.00	-23.1	40,639	-0.06%
2021/05/27	9.7	575.59	2.1	581.86	582.00	7.6	41,053	0.02%
2021/05/26	0	584.00	1	584.99	585.00	-1	41,879	0.00%
2021/05/25	3.1	579.81	19.2	581.28	583.00	-16.1	42,287	-0.04%
2021/05/24	5.2	569.04	4	568.00	568.00	1.2	42,837	0.00%
2021/05/21	11.2	569.84	6.1	573.46	573.00	5.1	43,410	0.01%
2021/05/20	2.3	563.17	0	0.00	567.00	2.3	43,561	0.01%
2021/05/19	4.2	566.56	4.1	568.79	567.00	0	43,903	0.00%
2021/05/18	12.6	568.29	12.6	563.63	572.00	0	44,304	0.00%
2021/05/17	3.4	548.03	38.7	550.54	549.00	-35.3	45,369	-0.08%
2021/05/14	4.6	554.58	38	557.00	557.00	-33.4	45,319	-0.07%
2021/05/13	42.8	550.36	8.2	549.66	547.00	34.6	45,467	0.08%
2021/05/12	35.3	549.13	14.4	553.03	560.00	20.9	45,166	0.05%
2021/05/11	32.4	573.91	15	576.80	571.00	17.4	44,280	0.04%
2021/05/10	10.8	591.20	2	589.00	589.00	8.8	44,416	0.02%
2021/05/07	2.2	595.37	20.2	596.45	599.00	-18	45,584	-0.04%
2021/05/06	16	584.04	5	582.80	587.00	11	46,722	0.02%
2021/05/05	9.5	587.18	3	587.67	585.00	6.5	47,208	0.01%
2021/05/04	17.8	587.37	14.2	590.70	591.00	3.7	48,387	0.01%
2021/05/03	31.1	590.29	2	593.96	588.00	29	49,264	0.06%
2021/04/29	5.1	602.18	8.3	607.22	600.00	-3.2	50,651	-0.01%
2021/04/28	4.2	602.28	6.1	602.20	602.00	-1.9	51,603	0.00%
2021/04/27	1.2	607.83	5	607.40	610.00	-3.8	52,569	-0.01%
2021/04/26	11.2	606.02	39.3	606.95	610.00	-28.1	52,974	-0.05%
2021/04/23	0.1	598.06	16.1	598.82	602.00	-16.1	53,221	-0.03%
2021/04/22	8.7	593.72	18	594.76	591.00	-9.3	54,289	-0.02%
2021/04/21	29.6	594.01	5.1	595.22	592.00	24.5	54,977	0.04%
2021/04/20	27.2	598.45	2	600.49	602.00	25.2	55,381	0.05%
2021/04/19	9.4	602.79	3	603.33	603.00	6.4	55,639	0.01%
2021/04/16	34	607.78	4.1	606.11	610.00	29.8	56,050	0.05%
2021/04/15	3.5	614.96	33	617.02	619.00	-29.4	56,233	-0.05%
2021/04/14	3.7	602.55	6.1	603.70	612.00	-2.4	56,528	0.00%
2021/04/13	6.2	609.86	1.2	606.93	605.00	5	56,911	0.01%
2021/04/12	14.2	606.22	2.1	610.71	605.00	12.1	57,051	0.02%
2021/04/09	1.2	609.15	19.2	613.31	610.00	-18.1	57,321	-0.03%
2021/04/08	2.1	607.46	7.5	609.89	613.00	-5.4	57,365	-0.01%
2021/04/07	5	609.20	12.7	610.95	610.00	-7.7	57,737	-0.01%
2021/04/06	8.3	611.58	31.1	612.14	610.00	-22.7	57,660	-0.04%
2021/04/01	1	600.97	26.4	598.58	602.00	-25.3	57,368	-0.04%
2021/03/31	36.1	590.03	2.1	591.41	587.00	34	56,856	0.06%
2021/03/30	17.6	594.53	7.1	597.14	597.00	10.5	56,461	0.02%
2021/03/29	5.7	599.26	12.3	599.16	599.00	-6.6	56,211	-0.01%
2021/03/26	5.8	588.41	11.4	587.53	590.00	-5.6	55,953	-0.01%
2021/03/25	16	574.61	13.1	575.24	575.00	2.9	55,920	0.01%
2021/03/24	34.3	576.69	5	578.80	576.00	29.3	55,457	0.05%
2021/03/23	3.2	596.32	13.1	598.84	594.00	-9.9	54,309	-0.02%
2021/03/22	7.7	589.32	24.1	593.53	593.00	-16.4	54,686	-0.03%
2021/03/19	14.7	592.94	3.1	592.77	591.00	11.6	54,782	0.02%
2021/03/18	8.3	604.34	14	606.25	602.00	-5.7	54,107	-0.01%
2021/03/17	38.6	603.38	2	606.03	604.00	36.6	54,378	0.07%
2021/03/16	17.2	610.32	11.3	609.93	613.00	5.9	54,428	0.01%
2021/03/15	2	610.01	2	610.00	611.00	0	54,533	0.00%
2021/03/12	2.2	614.05	20.3	613.89	614.00	-18.1	54,756	-0.03%
2021/03/11	6.2	604.16	17.8	605.38	609.00	-11.6	54,940	-0.02%
2021/03/10	7.4	595.40	11	600.00	597.00	-3.6	54,886	-0.01%
2021/03/09	18.4	589.33	16.4	589.99	595.00	2	54,812	0.00%
2021/03/08	11.5	602.33	11	604.36	598.00	0.5	54,509	0.00%
2021/03/05	59	598.95	8.2	597.67	601.00	50.8	54,407	0.09%
2021/03/04	34.4	603.99	4	603.75	601.00	30.4	55,072	0.06%
2021/03/03	4.8	609.39	10.1	616.12	622.00	-5.3	54,495	-0.01%
2021/03/02	8	614.53	14.9	617.18	609.00	-7	54,173	-0.01%
2021/02/26	69.4	612.87	2	612.55	606.00	67.4	53,964	0.12%
2021/02/25	10.1	631.81	18	632.28	635.00	-8	52,692	-0.02%
2021/02/24	17	630.53	5.8	627.93	625.00	11.2	52,607	0.02%
2021/02/23	40.9	640.05	10.4	639.08	641.00	30.5	52,044	0.06%
2021/02/22	6.5	653.29	5.1	656.40	650.00	1.5	51,947	0.00%
2021/02/19	9.9	652.70	3.9	652.13	652.00	6	52,176	0.01%
2021/02/18	3.2	660.79	4	660.25	660.00	-0.8	52,545	0.00%
2021/02/17	9.9	663.91	26.8	664.57	663.00	-16.9	53,026	-0.03%
2021/02/05	18.3	633.42	16.5	637.33	632.00	1.8	51,751	0.00%
2021/02/04	5.3	625.15	4	627.25	627.00	1.3	51,532	0.00%
2021/02/03	12.5	635.45	8.6	634.39	630.00	3.9	51,372	0.01%
2021/02/02	9.9	630.77	44	629.95	632.00	-34.1	51,141	-0.07%
2021/02/01	9.4	605.18	21.3	601.87	611.00	-11.9	50,489	-0.02%
2021/01/29	35.4	603.55	28.2	608.75	591.00	7.2	49,869	0.01%
2021/01/28	46.4	600.60	15.5	601.31	601.00	30.9	48,943	0.06%
2021/01/27	8.6	619.56	7.2	618.08	615.00	1.4	47,962	0.00%
2021/01/26	38.3	623.03	11.5	624.42	617.00	26.8	47,470	0.06%
2021/01/25	39.6	634.09	27	633.39	633.00	12.6	46,362	0.03%
2021/01/22	66.8	656.28	15.5	656.16	649.00	51.3	45,606	0.11%
2021/01/21	25.3	668.95	18	662.39	673.00	7.3	44,212	0.02%
2021/01/20	23.5	639.80	17.6	642.61	647.00	6	43,140	0.01%
2021/01/19	11	620.67	15.9	620.66	627.00	-5	42,109	-0.01%
2021/01/18	13.1	602.01	16.9	605.48	607.00	-3.8	41,518	-0.01%
2021/01/15	18.1	610.50	29.8	614.51	601.00	-11.8	41,069	-0.03%
2021/01/14	33.5	592.03	38.1	591.99	592.00	-4.6	39,930	-0.01%
2021/01/13	54.4	602.66	12.2	601.08	605.00	42.2	39,145	0.11%
2021/01/12	16.5	588.76	5.2	590.24	591.00	11.3	38,521	0.03%
2021/01/11	6.1	576.25	2	579.00	584.00	4.1	38,259	0.01%
2021/01/08	1.3	577.33	24	577.79	580.00	-22.7	38,224	-0.06%
2021/01/07	27.1	566.75	5.3	563.93	565.00	21.8	38,028	0.06%
2021/01/06	6.1	546.86	8.3	550.53	549.00	-2.2	37,855	-0.01%
2021/01/05	0.4	543.95	1.1	538.80	542.00	-0.7	37,732	0.00%
2021/01/04	6	534.50	8.1	536.67	536.00	-2.1	38,236	-0.01%
2020/12/31	5.4	527.60	3.2	527.41	530.00	2.2	38,602	0.01%
2020/12/30	0.1	522.23	16.5	522.13	525.00	-16.5	38,818	-0.04%
2020/12/29	1.1	514.05	1.1	515.00	515.00	0	38,642	0.00%
2020/12/28	1.1	514.09	6.4	514.35	515.00	-5.3	38,859	-0.01%
2020/12/25	1	511.01	3	514.33	511.00	-2	38,996	-0.01%
2020/12/24	2.4	509.76	1.2	510.83	510.00	1.2	39,326	0.00%
2020/12/23	1	507.01	4	509.50	509.00	-3	39,646	-0.01%
2020/12/22	5.1	511.80	0	515.00	509.00	5.1	39,989	0.01%
2020/12/21	6.1	510.22	12.2	513.28	516.00	-6	40,943	-0.01%
2020/12/18	2.1	509.10	4.1	510.51	510.00	-2	41,123	0.00%
2020/12/17	8.1	509.89	4.5	514.00	508.00	3.6	41,059	0.01%
2020/12/16	6	511.50	14.1	513.93	512.00	-8.1	41,077	-0.02%
2020/12/15	14.5	506.78	5.3	507.60	504.00	9.2	41,083	0.02%
2020/12/14	6.4	509.31	1.4	508.86	508.00	5	41,120	0.01%
2020/12/11	13.8	510.16	10	510.60	516.00	3.8	41,686	0.01%
2020/12/10	8.7	512.14	1.1	511.18	512.00	7.6	41,575	0.02%
2020/12/09	17.2	521.72	3	521.00	520.00	14.2	41,518	0.03%
2020/12/08	1.1	513.98	12	520.94	524.00	-11	41,368	-0.03%
2020/12/07	5.7	510.81	7.7	512.04	514.00	-2	41,273	0.00%
2020/12/04	0	498.50	12.2	502.79	503.00	-12.2	41,210	-0.03%
2020/12/03	8.1	497.19	8	497.63	497.00	0.1	40,753	0.00%
2020/12/02	2	497.24	9	497.72	499.00	-7	40,690	-0.02%
2020/12/01	3.5	486.77	3	488.83	490.00	0.5	40,613	0.00%
2020/11/30	16.8	485.11	3.5	486.71	480.50	13.3	40,578	0.03%
2020/11/27	3	487.68	1	487.50	489.00	2	39,162	0.01%
2020/11/26	7	489.22	1	492.00	489.00	6	39,236	0.02%
2020/11/25	9.4	489.66	1.1	487.73	487.00	8.3	40,109	0.02%
2020/11/24	22.8	494.67	1.1	492.18	492.00	21.7	40,365	0.05%
2020/11/23	2.1	494.39	4.7	495.51	496.50	-2.6	40,657	-0.01%
2020/11/20	10.5	488.52	1	486.50	488.00	9.5	40,675	0.02%
2020/11/19	4.4	492.02	4.1	494.64	490.00	0.4	40,736	0.00%
2020/11/18	5.1	489.81	11.6	491.52	497.00	-6.4	40,806	-0.02%
2020/11/17	18.5	497.57	26	496.90	485.50	-7.5	40,662	-0.02%
2020/11/16	10	476.60	28	475.32	484.00	-18	40,705	-0.04%
2020/11/13	2.1	457.48	2	460.38	462.00	0.1	39,864	0.00%
2020/11/12	5.2	461.82	14.2	462.08	458.00	-9	40,040	-0.02%
2020/11/11	1	448.50	23.1	455.39	457.00	-22.1	39,939	-0.06%
2020/11/10	14.2	452.61	9	452.72	451.00	5.2	39,717	0.01%
2020/11/09	2.3	456.50	5.1	458.18	458.50	-2.8	39,875	-0.01%
2020/11/06	0	452.00	21.2	453.55	452.50	-21.1	40,088	-0.05%
2020/11/05	4.1	448.12	7	448.93	451.00	-2.9	40,159	-0.01%
2020/11/04	3.2	449.81	18.1	447.46	450.00	-14.9	40,178	-0.04%
2020/11/03	3	439.84	6.1	441.02	441.00	-3.1	40,162	-0.01%
2020/11/02	7.4	430.40	2	431.75	435.50	5.4	40,339	0.01%
2020/10/30	7.6	434.24	2	435.75	432.00	5.6	40,567	0.01%
2020/10/29	18.7	436.90	2	439.00	437.00	16.7	40,460	0.04%
2020/10/28	7.8	444.52	2.2	445.50	444.00	5.7	41,043	0.01%
2020/10/27	3.4	446.55	1	447.01	447.00	2.3	41,462	0.01%
2020/10/26	2.6	453.53	0	452.50	450.00	2.6	42,280	0.01%
2020/10/23	5	453.90	3	452.17	452.00	2	43,453	0.00%
2020/10/22	0	0.00	7	453.29	455.00	-7	45,906	-0.02%
2020/10/21	10.1	452.26	2	453.50	453.00	8.1	47,165	0.02%
2020/10/20	3.1	453.18	4	454.50	451.00	-1	48,141	0.00%
2020/10/19	8	455.13	21	455.83	457.50	-13	48,474	-0.03%
2020/10/16	3	450.83	4	451.50	449.00	-1	48,628	0.00%
2020/10/15	31	453.29	2	454.00	453.00	29	48,917	0.06%
2020/10/14	12.2	458.43	2	458.25	459.00	10.2	48,833	0.02%
2020/10/13	1.3	460.30	12	460.08	462.00	-10.8	49,248	-0.02%
2020/10/12	2.2	459.27	11	460.05	460.00	-8.8	49,622	-0.02%
2020/10/08	2	451.02	17	451.32	453.00	-15	49,767	-0.03%
2020/10/07	2	439.25	17	442.12	443.00	-15	49,781	-0.03%
2020/10/06	2	440.00	20	439.80	439.50	-18	49,865	-0.04%
2020/10/05	6	433.67	11	436.95	432.50	-5	50,282	-0.01%
2020/09/30	2	432.51	6	433.58	433.00	-4	50,324	-0.01%
2020/09/29	12	432.17	3	429.67	431.00	9	50,380	0.02%
2020/09/28	4	427.50	27	429.02	431.50	-23	50,826	-0.05%
2020/09/25	8	424.88	5	426.60	424.00	3	51,210	0.01%
2020/09/24	40	424.99	6	427.33	423.00	34	51,452	0.07%
2020/09/23	13.1	434.78	2	434.00	433.50	11.1	50,700	0.02%
2020/09/22	24.1	436.66	0	0.00	437.00	24.1	50,432	0.05%
2020/09/21	18	444.22	8	444.06	440.00	10	50,647	0.02%
2020/09/18	11	444.64	2	447.25	444.00	9	50,933	0.02%
2020/09/17	14.2	450.04	4	447.63	448.50	10.2	50,962	0.02%
2020/09/16	5.4	459.11	15	457.80	458.00	-9.6	50,951	-0.02%
2020/09/15	2.3	441.28	6	443.00	445.00	-3.8	50,504	-0.01%
2020/09/14	4.2	440.07	26	441.00	441.00	-21.8	50,656	-0.04%
2020/09/11	23	436.28	3	435.17	436.50	20	50,490	0.04%
2020/09/10	14	434.50	11	433.09	435.00	3	50,494	0.01%
2020/09/09	13.2	424.48	6	424.58	427.00	7.2	50,519	0.01%
2020/09/08	2.3	430.91	9	431.06	431.00	-6.7	50,694	-0.01%
2020/09/07	9.3	427.01	7	427.21	426.00	2.3	51,064	0.00%
2020/09/04	26	429.00	1	430.00	429.00	25	51,367	0.05%
2020/09/03	1	437.49	11	437.50	436.00	-10	51,266	-0.02%
2020/09/02	5.1	434.78	7	434.64	433.00	-1.9	51,290	0.00%
2020/09/01	1.1	430.55	2	434.00	435.00	-0.9	51,547	0.00%
2020/08/31	12.5	430.50	3	436.50	426.50	9.5	51,639	0.02%
2020/08/28	16	434.78	2	435.75	435.00	14	51,059	0.03%
2020/08/27	6.1	447.23	6	448.75	444.00	0.1	51,199	0.00%
2020/08/26	4	437.89	20	438.90	442.00	-16	50,729	-0.03%
2020/08/25	10.1	434.91	3	434.67	434.50	7.1	50,673	0.01%
2020/08/24	3.2	430.93	8	429.81	428.00	-4.8	51,403	-0.01%
2020/08/21	3.2	422.25	19	423.34	424.50	-15.8	51,070	-0.03%
2020/08/20	12	417.63	6	422.39	415.00	6	50,767	0.01%
2020/08/19	9	430.83	1	427.50	427.50	8	50,082	0.02%
2020/08/18	7	435.93	6	434.50	433.00	1	50,005	0.00%
2020/08/17	2	429.50	7	431.71	435.00	-5	49,980	-0.01%
2020/08/14	4.3	425.40	4	425.00	427.00	0.3	49,928	0.00%
2020/08/13	1.1	427.64	14.1	427.01	429.00	-13	50,082	-0.03%
2020/08/12	14.2	420.94	6	421.50	419.00	8.2	50,197	0.02%
2020/08/11	5.1	431.20	6	433.17	429.00	-0.9	50,744	0.00%
2020/08/10	0.1	436.50	9	436.61	435.50	-8.9	50,878	-0.02%
2020/08/07	3.2	430.02	10	430.30	433.00	-6.8	50,848	-0.01%
2020/08/06	3	433.50	15	435.17	435.00	-12	50,674	-0.02%
2020/08/05	2.1	429.33	16	430.44	429.00	-13.9	50,858	-0.03%
2020/08/04	10	423.35	5	423.80	425.50	5	50,551	0.01%
2020/08/03	32.7	418.60	12	417.33	416.00	20.7	50,403	0.04%
2020/07/31	22.1	427.53	2	426.50	425.50	20.1	49,593	0.04%
2020/07/30	5	433.10	43.1	434.81	434.00	-38.1	49,333	-0.08%
2020/07/29	21	424.00	8	425.38	422.00	13	48,572	0.03%
2020/07/28	76	457.51	47.2	459.13	435.00	28.9	48,340	0.06%
2020/07/27	36.7	424.08	40.3	420.53	424.50	-3.6	46,492	-0.01%
2020/07/24	10	389.10	50.3	390.32	386.00	-40.3	45,576	-0.09%
2020/07/23	9.1	381.12	5	382.00	381.50	4.1	44,756	0.01%
2020/07/22	31	383.69	8.6	384.42	384.00	22.4	44,645	0.05%
2020/07/21	41.1	382.30	16	379.53	383.00	25.1	44,350	0.06%
2020/07/20	2	366.50	4	368.38	366.00	-2	43,940	0.00%
2020/07/17	1	368.50	7.1	365.51	367.00	-6.1	43,931	-0.01%
2020/07/16	10	356.55	5.7	356.61	357.50	4.3	43,861	0.01%
2020/07/15	6	367.92	7.7	365.32	363.00	-1.7	43,415	0.00%
2020/07/14	7	356.60	14.4	357.09	363.50	-7.4	44,130	-0.02%
2020/07/13	15.2	353.81	8	352.31	354.50	7.2	43,900	0.02%
2020/07/10	2.3	348.50	40.3	349.13	348.50	-38	44,021	-0.09%
2020/07/09	3.1	344.84	12.4	345.28	345.00	-9.3	43,822	-0.02%
2020/07/08	11.4	341.09	14	341.46	341.00	-2.6	43,601	-0.01%
2020/07/07	24	342.64	18	342.69	338.50	6	43,544	0.01%
2020/07/06	21	334.53	25	335.24	338.00	-4	43,022	-0.01%
2020/07/03	18.3	328.40	24	328.67	329.50	-5.7	42,699	-0.01%
2020/07/02	3	319.51	5	321.00	322.00	-2	42,624	0.00%
2020/07/01	1.3	317.60	10	316.20	317.50	-8.7	42,988	-0.02%
2020/06/30	5	313.10	2	312.75	313.00	3	43,237	0.01%
2020/06/29	10.7	312.88	2	311.50	312.00	8.7	43,234	0.02%
2020/06/24	1	318.00	3	318.50	317.50	-2	43,110	0.00%
2020/06/23	1.1	313.21	1	316.00	315.00	0.1	43,353	0.00%
2020/06/22	14	314.21	2	315.00	312.00	12	43,544	0.03%
2020/06/19	7	312.50	3	314.50	314.50	4	44,245	0.01%
2020/06/18	2	313.28	0	0.00	314.50	2	44,808	0.00%
2020/06/17	8.4	314.60	3	315.00	315.00	5.4	45,596	0.01%
2020/06/16	0	0.00	23	315.65	315.00	-23	47,647	-0.05%
2020/06/15	15.1	312.45	0	0.00	309.50	15.1	49,714	0.03%
2020/06/12	13	315.19	15.1	314.51	316.00	-2.1	50,819	0.00%
2020/06/11	8	321.12	10.1	323.68	320.50	-2	52,072	0.00%
2020/06/10	1	322.50	6	320.92	322.50	-5	52,966	-0.01%
2020/06/09	7	317.07	4	317.00	319.00	3	54,797	0.01%
2020/06/08	7	316.43	13	317.46	318.00	-6	56,080	-0.01%
2020/06/05	1	309.00	13	309.73	311.50	-12	56,277	-0.02%
2020/06/04	2	305.50	11	305.23	306.00	-9	56,760	-0.02%
2020/06/03	1.1	299.64	15	299.97	301.00	-13.9	57,448	-0.02%
2020/06/02	3	296.67	1	296.50	296.50	2	57,219	0.00%
2020/06/01	0.1	296.00	17	296.15	295.50	-17	57,437	-0.03%
2020/05/29	20	291.05	0	0.00	292.00	20	57,556	0.03%
2020/05/28	2	293.51	2	297.00	294.00	0	57,055	0.00%
2020/05/27	1	296.50	0	0.00	296.50	1	57,910	0.00%
2020/05/26	1	295.50	24	296.15	295.50	-23	58,540	-0.04%
2020/05/25	2	289.50	3	290.17	292.00	-1	58,984	0.00%
2020/05/22	19	292.47	0	0.00	292.00	19	59,140	0.03%
2020/05/21	2	297.00	16	297.28	297.50	-14	59,165	-0.02%
2020/05/20	2	292.00	3	293.17	294.00	-1	59,029	0.00%
2020/05/19	5	293.10	6	292.75	291.50	-1	58,934	0.00%
2020/05/18	39	291.36	2	291.00	290.00	37	58,727	0.06%
2020/05/15	4	297.38	12	297.58	298.00	-8	58,342	-0.01%
2020/05/14	7.8	293.53	1	293.50	293.00	6.8	57,899	0.01%
2020/05/12	3	296.17	0	0.00	295.00	3	57,555	0.01%
2020/05/11	0	0.00	5	300.20	301.00	-5	57,315	-0.01%
2020/05/08	12	298.67	2	298.50	297.50	10	57,295	0.02%
2020/05/07	1.4	298.63	4	298.00	297.50	-2.7	57,269	0.00%
2020/05/06	10	294.35	3	294.50	296.00	7	57,288	0.01%
2020/05/05	2.1	296.29	1	297.50	295.50	1.1	57,205	0.00%
2020/05/04	19.3	295.41	1	296.50	295.00	18.3	57,424	0.03%
2020/04/30	3	303.83	7	303.79	304.50	-4	57,096	-0.01%
2020/04/29	2	300.00	9	299.44	299.00	-7	57,168	-0.01%
2020/04/28	16	296.09	7	295.43	296.50	9	57,474	0.02%
2020/04/27	3	297.67	4	298.00	298.00	-1	58,939	0.00%
2020/04/24	1.2	295.08	1	295.50	294.00	0.2	58,841	0.00%
2020/04/23	4	295.38	2	298.25	295.50	2	59,274	0.00%
2020/04/22	9	291.78	10	291.45	294.00	-1	59,536	0.00%
2020/04/21	14	297.54	2	299.50	295.00	12	59,623	0.02%
2020/04/20	13	304.96	1	305.50	304.00	12	59,103	0.02%
2020/04/17	15	303.80	24	303.98	306.50	-9	58,925	-0.02%
2020/04/16	6	285.25	3	287.00	286.50	3	57,438	0.01%
2020/04/15	11	287.09	5	287.40	287.50	6	57,166	0.01%
2020/04/14	3.1	284.06	78	283.31	285.00	-74.9	56,872	-0.13%
2020/04/13	15	279.00	1	279.00	278.50	14	56,906	0.02%
2020/04/10	6	279.67	0	0.00	279.50	6	57,291	0.01%
2020/04/09	21	283.10	0	0.00	283.00	21	57,534	0.04%
2020/04/08	37	284.57	24	284.83	285.00	13	57,603	0.02%
2020/04/07	1	283.50	31	283.39	283.00	-30	57,355	-0.05%
2020/04/06	2	271.75	3	274.50	275.50	-1	56,901	0.00%
2020/04/01	21.2	274.00	12	273.71	271.50	9.2	56,240	0.02%
2020/03/31	22.1	273.64	38	273.13	274.00	-16	55,690	-0.03%
2020/03/30	39.3	266.33	4	265.88	267.50	35.3	55,081	0.06%
2020/03/27	22	278.82	7	279.93	273.00	15	54,487	0.03%
2020/03/26	18	279.75	14	278.68	280.00	4	53,785	0.01%
2020/03/25	12	277.79	20	278.48	277.00	-8	54,341	-0.01%
2020/03/24	8	268.63	48	270.36	267.50	-40	53,932	-0.07%
2020/03/23	28	258.27	23.6	259.89	255.00	4.4	53,228	0.01%
2020/03/20	43	262.05	116	265.47	270.00	-73	52,635	-0.14%	大賣/
2020/03/19	39	244.87	26.1	245.36	248.00	12.9	50,567	0.03%
2020/03/18	24	265.29	68	262.85	260.00	-44	48,859	-0.09%
2020/03/17	181.1	269.33	20.2	270.07	268.00	160.9	47,783	0.34%	大買/鉅額交易
2020/03/16	32.4	282.84	14.1	279.00	276.50	18.3	46,285	0.04%
2020/03/13	20.1	279.01	11	280.77	290.00	9.1	44,900	0.02%
2020/03/12	30.1	293.24	20	290.25	294.00	10.1	42,791	0.02%
2020/03/11	10	306.75	5	306.80	302.00	5	41,198	0.01%
2020/03/10	19	302.55	5	305.30	307.00	14	40,739	0.03%
2020/03/09	27	306.76	4	308.63	305.50	23	39,966	0.06%
2020/03/06	8	315.69	8.2	319.91	315.00	-0.2	38,915	0.00%
2020/03/05	19	324.92	1	323.00	323.00	18	38,459	0.05%
2020/03/04	0	0.00	6	319.83	320.50	-6	38,344	-0.02%
2020/03/03	4.1	316.90	26	318.12	317.50	-21.9	37,946	-0.06%
2020/03/02	8	311.25	5	313.70	311.00	3	37,427	0.01%
2020/02/27	14.3	316.85	2	315.50	316.00	12.3	37,785	0.03%
2020/02/26	5.1	317.23	3	319.17	318.50	2.1	37,092	0.01%
2020/02/25	2	323.00	2	319.50	322.00	0	36,497	0.00%
2020/02/24	10	320.80	2	320.00	320.00	8	36,363	0.02%
2020/02/21	1	324.00	12	325.46	325.00	-11	36,043	-0.03%
2020/02/20	3	327.33	2	325.75	325.50	1	36,190	0.00%
2020/02/19	3.1	324.11	3	325.33	326.50	0.1	36,052	0.00%
2020/02/18	19	324.42	0	0.00	322.00	19	35,887	0.05%
2020/02/17	5.1	331.32	0	0.00	331.50	5.1	35,121	0.01%
2020/02/14	0	0.00	3	336.00	335.00	-3	35,159	-0.01%
2020/02/13	7	337.00	8.6	335.88	335.00	-1.6	35,169	0.00%
2020/02/12	6	333.83	7	335.21	335.00	-1	35,375	0.00%
2020/02/11	10	330.45	43	331.29	331.50	-33	35,176	-0.09%
2020/02/10	1	326.00	9	322.33	327.50	-8	35,189	-0.02%
2020/02/07	2	329.25	12	328.17	328.00	-10	35,047	-0.03%
2020/02/06	42	330.67	8.7	330.79	332.50	33.3	35,103	0.09%
2020/02/05	4.2	326.95	3	328.00	327.50	1.2	35,363	0.00%
2020/02/04	3	321.00	8	323.81	325.00	-5	35,255	-0.01%
2020/02/03	3.1	313.06	3	314.67	315.00	0.1	35,073	0.00%
2020/01/31	3	320.83	7	320.79	320.00	-4	34,623	-0.01%
2020/01/30	21.1	320.07	17	319.65	316.50	4.1	34,194	0.01%
2020/01/20	15	334.13	1	333.50	333.00	14	32,441	0.04%
2020/01/17	7.5	333.93	3	333.67	333.00	4.5	32,276	0.01%
2020/01/16	7	334.01	4	334.50	334.50	3	31,895	0.01%
2020/01/15	3	341.67	0	0.00	340.00	3	31,453	0.01%
2020/01/14	1	345.00	8.5	345.65	346.00	-7.5	31,096	-0.02%
2020/01/13	2	341.00	1	342.00	341.50	1	31,170	0.00%
2020/01/10	0	339.50	5	337.40	339.50	-5	31,411	-0.02%
2020/01/09	8	335.69	20	335.80	337.50	-12	31,631	-0.04%
2020/01/08	4	326.25	7	329.36	329.50	-3	31,778	-0.01%
2020/01/07	6.5	329.77	3	329.33	329.50	3.5	31,785	0.01%
2020/01/06	6.1	333.26	4	333.63	332.00	2.1	31,715	0.01%
2020/01/03	20	336.45	4	340.00	339.50	16	31,540	0.05%
2020/01/02	2	335.25	20.1	338.90	339.00	-18.1	31,430	-0.06%
2019/12/31	5.1	331.73	1	333.00	331.00	4.1	31,193	0.01%
2019/12/30	12	337.67	1	339.00	334.50	11	31,399	0.04%
2019/12/25	2	331.50	0	0.00	333.00	2	32,786	0.01%
2019/12/24	0	0.00	2	333.25	332.00	-2	33,269	-0.01%
2019/12/23	0.3	334.50	5	331.90	334.00	-4.7	33,544	-0.01%
2019/12/20	18.3	330.13	2	332.25	329.00	16.3	33,452	0.05%
2019/12/19	13	338.54	2	335.00	335.00	11	32,420	0.03%
2019/12/18	8	343.25	0.1	348.00	344.50	7.9	31,724	0.02%
2019/12/17	4.2	339.57	7	343.14	345.00	-2.8	31,795	-0.01%
2019/12/16	7.2	336.82	1	336.00	336.00	6.2	31,536	0.02%
2019/12/13	13.3	340.88	14.2	339.32	339.00	-0.9	31,772	0.00%
2019/12/12	8.7	332.53	22.3	327.42	331.50	-13.6	31,264	-0.04%
2019/12/11	2.1	317.57	3	317.00	319.00	-0.9	30,929	0.00%
2019/12/10	0.2	315.00	0	0.00	313.50	0.2	30,843	0.00%
2019/12/09	1.1	315.55	3	316.00	316.00	-1.9	31,103	-0.01%
2019/12/06	2	314.50	3	314.33	313.00	-1	31,204	0.00%
2019/12/05	15	310.67	5	310.70	312.00	10	31,196	0.03%
2019/12/04	3.1	304.26	2	304.75	306.00	1.1	31,045	0.00%
2019/12/03	9.2	305.45	0	0.00	307.00	9.2	31,433	0.03%
2019/12/02	2	307.00	1	307.50	307.50	1	31,397	0.00%
2019/11/29	3	305.50	0	0.00	305.00	3	31,426	0.01%
2019/11/28	5	311.00	0	0.00	309.50	5	31,154	0.02%
2019/11/27	2	308.50	2	310.00	311.00	0	31,422	0.00%
2019/11/26	1	307.00	1	308.50	307.00	0	31,441	0.00%
2019/11/25	5.1	308.61	1	309.50	307.00	4.1	30,007	0.01%
2019/11/22	5	309.50	1	309.00	309.00	4	30,519	0.01%
2019/11/21	6	309.75	1	309.50	311.00	5	30,634	0.02%
2019/11/20	2.3	313.06	2	312.50	313.50	0.3	30,402	0.00%
2019/11/19	3	312.17	5	312.90	315.00	-2	30,394	-0.01%
2019/11/18	2	307.75	5	309.90	311.00	-3	30,206	-0.01%
2019/11/15	1	305.00	1	307.50	307.00	0	30,227	0.00%
2019/11/14	1	302.00	1	303.50	303.50	0	30,148	0.00%
2019/11/11	3.1	303.13	5	301.60	301.00	-1.9	30,761	-0.01%
2019/11/08	7	306.50	3.1	307.80	305.50	3.9	30,561	0.01%
2019/11/07	10	307.55	3	307.33	309.00	7	30,497	0.02%
2019/11/06	1	309.00	2	310.00	311.00	-1	30,521	0.00%
2019/11/05	6	308.50	2	309.50	310.50	4	30,643	0.01%
2019/11/04	5	305.70	6	305.58	307.00	-1	31,085	0.00%
2019/11/01	4	297.13	0	0.00	299.00	4	31,197	0.01%
2019/10/31	5.1	300.19	3	299.67	298.50	2.1	31,595	0.01%
2019/10/30	0	0.00	2	298.25	299.50	-2	31,413	-0.01%
2019/10/29	4	297.75	7	297.50	298.50	-3	31,401	-0.01%
2019/10/28	1.1	294.55	2	294.50	294.50	-0.9	31,168	0.00%
2019/10/25	0	0.00	15	293.50	293.50	-15	31,126	-0.05%
2019/10/24	4	292.00	0	0.00	293.00	4	31,088	0.01%
2019/10/23	2	292.00	3	293.00	293.00	-1	31,111	0.00%
2019/10/22	1.1	292.64	4	292.25	294.00	-2.9	31,029	-0.01%
2019/10/21	10	290.00	0	0.00	290.00	10	31,083	0.03%
2019/10/18	5	293.80	4	292.50	293.00	1	31,031	0.00%
2019/10/17	6	293.08	0	0.00	293.50	6	31,275	0.02%
2019/10/16	0.1	296.50	0	0.00	296.50	0.1	30,951	0.00%
2019/10/15	6.1	293.75	2	295.00	293.50	4.1	30,706	0.01%
2019/10/14	1.1	290.00	3	289.33	290.00	-1.9	30,429	-0.01%
2019/10/09	8	282.94	2	283.25	282.00	6	30,147	0.02%
2019/10/08	2.2	283.27	6	284.17	286.50	-3.8	29,959	-0.01%
2019/10/07	4	278.63	0	0.00	278.00	4	29,891	0.01%
2019/10/04	5	276.90	1	278.00	276.50	4	29,996	0.01%
2019/10/03	5	274.70	3.2	276.69	276.50	1.8	29,684	0.01%
2019/10/02	0	0.00	3	280.17	279.50	-3	29,616	-0.01%
2019/10/01	5.2	276.78	5	275.90	280.00	0.2	29,510	0.00%
2019/09/27	0	0.00	4	271.75	272.00	-4	28,606	-0.01%
2019/09/26	2	266.75	2	268.50	268.00	0	28,410	0.00%
2019/09/24	1	263.00	1	264.00	265.00	0	29,068	0.00%
2019/09/23	3	263.50	0	0.00	264.00	3	29,096	0.01%
2019/09/20	2	264.00	1	266.00	264.00	1	29,578	0.00%
2019/09/19	3	264.67	1	267.00	265.00	2	29,307	0.01%
2019/09/18	2	266.75	10.1	268.24	267.00	-8.1	29,362	-0.03%
2019/09/16	0	0.00	3	262.83	265.50	-3	29,849	-0.01%
2019/09/11	2	261.25	0	0.00	263.00	2	30,339	0.01%
2019/09/10	3	263.17	0	0.00	261.50	3	30,212	0.01%
2019/09/09	2	264.00	2	264.50	265.00	0	30,573	0.00%
2019/09/06	1	264.50	2	263.25	263.50	-1	30,818	0.00%
2019/09/05	1	262.50	13	262.12	263.00	-12	30,945	-0.04%
2019/09/04	0	0.00	3	256.33	257.50	-3	30,627	-0.01%
2019/09/03	1	256.50	4	255.63	254.00	-3	30,784	-0.01%
2019/09/02	2	257.25	1	256.50	257.50	1	30,944	0.00%
2019/08/30	1	256.50	4	258.38	259.00	-3	31,277	-0.01%
2019/08/29	0	0.00	2	253.75	254.00	-2	31,177	-0.01%
2019/08/28	3	251.33	1	252.50	252.00	2	31,257	0.01%
2019/08/27	4	249.50	1	249.00	250.00	3	31,523	0.01%
2019/08/26	5	249.30	14	249.00	248.50	-9	31,453	-0.03%
2019/08/23	2	253.50	0	0.00	254.00	2	31,400	0.01%
2019/08/22	5	254.50	3	257.00	254.00	2	31,606	0.01%
2019/08/21	0	0.00	2	253.75	254.50	-2	32,828	-0.01%
2019/08/20	1	253.00	0	0.00	254.50	1	33,082	0.00%
2019/08/19	4	251.00	3	253.00	252.00	1	33,349	0.00%
2019/08/16	1	251.50	1	252.00	250.00	0	33,926	0.00%
2019/08/15	2.2	247.45	0	0.00	248.00	2.2	34,080	0.01%
2019/08/14	3	250.50	3	251.50	249.50	0	34,953	0.00%
2019/08/13	2	248.25	0	0.00	246.50	2	35,018	0.01%
2019/08/12	5	251.60	0	0.00	251.00	5	35,277	0.01%
2019/08/08	0	0.00	2	252.50	253.50	-2	35,408	-0.01%
2019/08/07	3	248.83	2	248.25	248.00	1	35,527	0.00%
2019/08/06	2	241.25	4	247.75	248.50	-2	35,787	-0.01%
2019/08/05	7	247.14	0	0.00	246.50	7	35,281	0.02%
2019/08/02	8	251.06	3	252.17	251.50	5	34,733	0.01%
2019/08/01	10	255.95	0	0.00	256.50	10	34,392	0.03%
2019/07/31	1	258.00	2	259.00	259.50	-1	34,318	0.00%
2019/07/30	2	261.25	2	260.25	260.00	0	34,219	0.00%
2019/07/29	1	261.00	1	261.00	261.00	0	34,388	0.00%
2019/07/26	0	0.00	1	262.00	261.00	-1	34,594	0.00%
2019/07/25	0	0.00	8	262.94	265.00	-8	34,705	-0.02%
2019/07/24	2	263.75	5	264.10	265.00	-3	34,761	-0.01%
2019/07/23	3	264.67	4	264.25	264.00	-1	34,884	0.00%
2019/07/22	2	263.00	3	263.00	264.00	-1	35,188	0.00%
2019/07/19	4	260.00	10	260.25	259.00	-6	35,203	-0.02%
2019/07/18	0	0.00	1	253.50	254.00	-1	34,649	0.00%
2019/07/17	3	252.67	3	252.67	252.00	0	34,724	0.00%
2019/07/16	0	0.00	1	256.00	256.00	-1	34,713	0.00%
2019/07/15	2	251.00	7	253.64	254.50	-5	35,101	-0.01%
2019/07/12	1	250.50	1	251.00	250.50	0	35,239	0.00%
2019/07/11	2	249.50	2	249.75	250.00	0	35,478	0.00%
2019/07/10	0	0.00	1	247.00	247.00	-1	35,287	0.00%
2019/07/08	3	241.17	1	242.00	242.50	2	35,128	0.01%
2019/07/05	0	0.00	2	242.50	243.00	-2	35,080	-0.01%
2019/07/04	0	0.00	1	244.50	244.00	-1	35,130	0.00%
2019/07/03	6	243.42	8	244.44	242.50	-2	35,211	-0.01%
2019/07/02	3	248.83	1	249.00	249.00	2	35,473	0.01%
2019/07/01	2	246.75	15.1	248.40	248.50	-13.1	35,486	-0.04%
2019/06/28	0	0.00	2	238.25	239.00	-2	34,784	-0.01%
2019/06/27	3	239.00	5	239.60	240.50	-2	34,940	-0.01%
2019/06/26	8.1	234.76	0	0.00	234.50	8.1	34,710	0.02%
2019/06/25	7	239.71	2	240.25	238.50	5	34,483	0.01%
2019/06/24	15	240.83	1	241.00	241.00	14	34,384	0.04%
2019/06/21	3	247.00	9	247.78	248.50	-6	33,994	-0.02%
2019/06/20	2	244.25	2	245.25	245.00	0	33,296	0.00%
2019/06/19	8	242.06	3.1	242.85	244.00	5	33,047	0.01%
2019/06/18	3	233.33	3	234.83	235.50	0	32,647	0.00%
2019/06/17	3	231.50	3	234.67	233.00	0	32,554	0.00%
2019/06/14	5	237.10	4	237.00	236.00	1	31,946	0.00%
2019/06/13	5	241.30	1	240.00	240.00	4	31,861	0.01%
2019/06/12	3	246.00	4	246.00	246.00	-1	31,873	0.00%
2019/06/11	1	241.00	3	244.50	244.50	-2	31,664	-0.01%
2019/06/10	1	239.00	4	238.38	240.00	-3	31,473	-0.01%
2019/06/06	13	230.46	7	231.64	232.00	6	31,277	0.02%
2019/06/05	7	235.07	5	235.00	235.00	2	31,087	0.01%
2019/06/04	3	233.83	1	235.50	233.00	2	30,971	0.01%
2019/06/03	0	0.00	1	237.50	238.00	-1	30,849	0.00%
2019/05/31	0	0.00	7	234.71	235.50	-7	30,672	-0.02%
2019/05/30	3	229.83	2	230.75	231.00	1	30,282	0.00%
2019/05/29	4	227.75	6.1	229.42	229.50	-2.1	30,468	-0.01%
2019/05/28	2	230.75	5	230.70	230.50	-3	30,613	-0.01%
2019/05/27	13	232.62	1	231.50	231.00	12	29,435	0.04%
2019/05/24	1	230.50	2	233.00	233.00	-1	29,245	0.00%
2019/05/23	6	231.67	1.1	230.14	230.00	4.9	29,012	0.02%
2019/05/22	2	239.50	4	240.00	238.00	-2	28,597	-0.01%
2019/05/21	2.2	233.87	5	234.20	234.00	-2.9	28,528	-0.01%
2019/05/20	3	241.00	1	242.50	238.00	2	27,471	0.01%
2019/05/17	8	246.19	4	245.63	241.50	4	27,101	0.01%
2019/05/16	5.1	248.79	0	0.00	247.00	5.1	26,831	0.02%
2019/05/15	3	250.67	2	250.25	249.00	1	26,730	0.00%
2019/05/14	4	247.13	5	247.90	248.50	-1	26,593	0.00%
2019/05/13	5	252.80	0	0.00	250.50	5	26,332	0.02%
2019/05/10	3	257.17	0	0.00	256.00	3	27,166	0.01%
2019/05/09	3	256.83	0.7	257.50	256.50	2.3	27,602	0.01%
2019/05/08	0	0.00	2	260.00	260.00	-2	27,727	-0.01%
2019/05/07	3	260.17	2	261.00	262.50	1	27,735	0.00%
2019/05/06	9	258.78	2	258.75	259.00	7	28,085	0.02%
2019/05/03	2	262.50	2	263.25	265.00	0	27,979	0.00%
2019/05/02	1	262.00	1	259.00	259.00	0	27,760	0.00%
2019/04/29	0	0.00	1	260.00	259.50	-1	27,717	0.00%
2019/04/26	6	259.25	3	259.67	260.00	3	28,026	0.01%
2019/04/25	2	268.50	0	0.00	267.50	2	27,587	0.01%
2019/04/24	1	268.00	0	0.00	269.00	1	27,530	0.00%
2019/04/22	5	265.50	0	0.00	266.00	5	27,610	0.02%
2019/04/19	36	264.53	4	266.13	264.50	32	27,662	0.12%
2019/04/18	1	265.00	4	265.00	264.50	-3	27,265	-0.01%
2019/04/17	1	261.50	3	261.17	261.50	-2	27,403	-0.01%
2019/04/16	0.2	256.00	1	256.50	257.00	-0.8	27,151	0.00%
2019/04/15	0.1	255.00	6	254.92	255.50	-5.9	27,414	-0.02%
2019/04/12	0	0.00	1	251.50	252.00	-1	28,226	0.00%
2019/04/11	0.1	252.00	1	252.00	252.00	-1	28,568	0.00%
2019/04/10	0	0.00	1	253.00	254.00	-1	28,702	0.00%
2019/04/09	2.1	252.52	1	254.00	254.00	1.1	28,762	0.00%
2019/04/08	0	0.00	4	251.75	253.00	-4	28,748	-0.01%
2019/04/03	1.1	246.50	7	248.14	246.50	-5.9	28,270	-0.02%
2019/04/02	3	248.50	4	248.00	246.00	-1	28,177	0.00%
2019/04/01	7	245.57	2	250.25	245.50	5	28,159	0.02%
2019/03/29	0	0.00	1	245.50	245.50	-1	27,657	0.00%
2019/03/28	2	241.75	0	0.00	242.00	2	27,912	0.01%
2019/03/22	0	0.00	2	246.00	248.50	-2	28,447	-0.01%
2019/03/21	0	0.00	4	244.88	245.50	-4	28,709	-0.01%
2019/03/20	1	241.00	1	242.00	242.00	0	28,808	0.00%
2019/03/19	2	239.00	0	0.00	240.50	2	28,867	0.01%
2019/03/18	0	0.00	6	240.25	241.00	-6	29,082	-0.02%
2019/03/15	0	0.00	2	238.00	239.00	-2	28,958	-0.01%
2019/03/14	2	235.25	0	0.00	234.50	2	28,816	0.01%
2019/03/13	0.1	237.00	2	235.25	237.00	-1.9	29,199	-0.01%
2019/03/12	0	0.00	1	235.00	235.50	-1	29,571	0.00%
2019/03/08	5	230.40	1	230.00	230.00	4	30,210	0.01%
2019/03/07	1	233.50	1	234.00	234.00	0	30,772	0.00%
2019/03/06	3	234.00	1	234.00	234.00	2	31,226	0.01%
2019/03/05	1	234.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	2	235.00	0	0.00	235.50	2	31,360	0.01%
2019/02/26	0	0.00	1	239.50	239.50	-1	30,872	0.00%
2019/02/25	0	0.00	1	238.00	238.00	-1	30,829	0.00%
2019/02/22	2	235.25	1	236.50	236.50	1	31,016	0.00%
2019/02/21	1	235.00	3	236.17	236.50	-2	31,342	-0.01%
2019/02/20	1	233.00	19	233.42	234.50	-18	31,595	-0.06%
2019/02/19	1	229.97	2.5	229.40	229.00	-1.5	31,867	0.00%
2019/02/18	1	229.00	3	230.00	230.00	-2	31,959	-0.01%
2019/02/15	1	227.50	0	0.00	227.00	1	32,010	0.00%
2019/02/14	5.5	227.82	1	227.00	227.00	4.5	32,239	0.01%
2019/02/13	1.1	229.00	0	0.00	229.00	1.1	32,233	0.00%
2019/02/12	1	230.00	28	229.93	230.00	-27	32,143	-0.08%
2019/02/11	1	227.00	15	227.93	228.00	-14	32,066	-0.04%
2019/01/30	3	221.00	2	220.50	221.00	1	31,335	0.00%
2019/01/29	17	223.03	1	224.00	222.50	16	31,098	0.05%
2019/01/28	0	0.00	2	228.50	229.00	-2	30,837	-0.01%
2019/01/25	0	0.00	4	226.38	226.00	-4	30,916	-0.01%
2019/01/24	0	0.00	5	222.00	222.50	-5	30,838	-0.02%
2019/01/23	1	220.00	10	222.00	220.50	-9	31,354	-0.03%
2019/01/22	0	0.00	3	221.83	223.00	-3	31,557	-0.01%
2019/01/18	0.1	219.50	2	219.25	218.50	-1.9	31,533	-0.01%
2019/01/17	1	219.00	2.3	219.63	220.50	-1.3	31,964	0.00%
2019/01/16	1	218.00	0	0.00	217.50	1	32,350	0.00%
2019/01/15	1	216.00	1	220.00	221.00	0	32,413	0.00%
2019/01/14	1	217.50	0	0.00	218.50	1	32,253	0.00%
2019/01/11	0	0.00	3	219.83	220.50	-3	32,432	-0.01%
2019/01/10	1	215.00	3	215.50	216.00	-2	32,392	-0.01%
2019/01/09	0	0.00	4	215.13	215.50	-4	32,755	-0.01%
2019/01/08	5	210.30	0	0.00	211.00	5	32,614	0.02%
2019/01/07	0	0.00	18	212.86	213.00	-18	32,940	-0.05%
2019/01/04	29	208.67	2	209.75	208.00	27	33,136	0.08%
2019/01/03	4	215.75	0	0.00	215.50	4	33,613	0.01%
2019/01/02	6	220.08	0	0.00	219.50	6	33,526	0.02%
2018/12/28	1	224.50	25	224.34	225.50	-24	33,826	-0.07%
2018/12/26	11	217.05	0	0.00	216.50	11	34,253	0.03%
2018/12/25	3	215.83	3	215.83	217.50	0	34,399	0.00%
2018/12/24	1	220.00	3	220.50	220.00	-2	34,716	-0.01%
2018/12/21	2	219.00	2	223.50	223.50	0	35,278	0.00%
2018/12/20	2	221.25	0	0.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	6	224.58	225.50	-6	35,022	-0.02%
2018/12/17	0	0.00	11	221.55	223.50	-11	35,117	-0.03%
2018/12/14	12	221.38	0	0.00	222.50	12	35,295	0.03%
2018/12/13	0	0.00	2	226.99	226.00	-2	35,638	-0.01%
2018/12/12	0	0.00	3	224.83	226.50	-3	35,669	-0.01%
2018/12/11	4	220.25	4	222.50	222.50	0	35,640	0.00%
2018/12/10	3	219.00	4	218.63	219.00	-1	35,815	0.00%
2018/12/07	1	222.50	0	0.00	221.00	1	36,117	0.00%
2018/12/06	5	220.70	3	220.83	220.00	2	36,331	0.01%
2018/12/05	6	226.08	0	0.00	226.00	6	36,233	0.02%
2018/12/04	0	0.00	5	233.00	234.00	-5	36,215	-0.01%
2018/12/03	2	233.25	4	233.63	235.00	-2	36,196	-0.01%
2018/11/30	3.1	228.13	2	227.50	225.50	1.1	36,035	0.00%
2018/11/29	1	229.50	14	229.61	229.00	-13	35,850	-0.04%
2018/11/28	0	0.00	7	224.00	226.50	-7	35,682	-0.02%
2018/11/27	1	220.00	1	222.50	224.00	0	35,720	0.00%
2018/11/26	1.1	223.45	7	223.07	223.00	-5.9	36,427	-0.02%
2018/11/23	10	218.50	0	0.00	218.50	10	36,731	0.03%
2018/11/22	1	221.50	0	0.00	219.00	1	37,430	0.00%
2018/11/21	13	219.12	4	216.38	219.00	9	37,676	0.02%
2018/11/20	19	218.03	1	220.00	218.00	18	37,341	0.05%
2018/11/19	12	221.75	2	222.00	222.00	10	36,906	0.03%
2018/11/16	4	227.13	0	0.00	226.00	4	36,377	0.01%
2018/11/15	1	230.50	2	231.25	231.00	-1	35,810	0.00%
2018/11/14	2.1	229.00	7	229.79	228.50	-4.9	35,673	-0.01%
2018/11/13	6	226.50	0	0.00	227.50	6	35,623	0.02%
2018/11/12	0	0.00	1	233.00	231.50	-1	35,349	0.00%
2018/11/09	0	0.00	1	232.50	231.00	-1	35,281	0.00%
2018/11/08	0	0.00	1	236.50	236.50	-1	35,214	0.00%
2018/11/07	2	234.75	2	234.00	234.00	0	35,094	0.00%
2018/11/02	0	0.00	1	235.50	236.50	-1	34,406	0.00%
2018/11/01	0.2	235.50	3	235.67	235.50	-2.8	34,300	-0.01%
2018/10/31	0	0.00	3	230.83	234.00	-3	34,006	-0.01%
2018/10/30	0	0.00	2	224.75	223.00	-2	33,423	-0.01%
2018/10/29	1	221.50	4	222.13	222.50	-3	33,362	-0.01%
2018/10/26	5	221.30	4	220.75	221.00	1	33,434	0.00%
2018/10/25	16	219.97	5	220.90	219.50	11	33,290	0.03%
2018/10/24	11	229.00	6	229.17	229.50	5	32,503	0.02%
2018/10/23	4	232.63	0	0.00	230.00	4	32,145	0.01%
2018/10/22	2	231.50	4	235.63	237.00	-2	32,051	-0.01%
2018/10/19	6	233.08	3	234.17	236.00	3	32,078	0.01%
2018/10/18	3	236.67	3	236.50	236.50	0	31,964	0.00%
2018/10/17	0	0.00	6	240.50	238.50	-6	31,994	-0.02%
2018/10/16	1	234.00	3	234.17	237.00	-2	32,157	-0.01%
2018/10/15	7	232.14	2	232.25	230.50	5	33,254	0.02%
2018/10/12	2	232.00	3	231.50	237.00	-1	33,283	0.00%
2018/10/11	23.1	229.98	5.6	230.00	227.50	17.5	33,261	0.05%
2018/10/09	6	243.75	2	244.50	244.00	4	32,062	0.01%
2018/10/08	9	244.17	4	243.25	243.50	5	31,849	0.02%
2018/10/05	7	249.79	4	249.00	250.00	3	31,508	0.01%
2018/10/04	13	255.50	2	255.00	254.00	11	31,236	0.04%
2018/10/03	0	0.00	3	259.00	260.00	-3	30,961	-0.01%
2018/10/02	2	257.50	1	257.50	257.50	1	30,877	0.00%
2018/09/28	3.1	264.44	0	0.00	262.50	3.1	31,075	0.01%
2018/09/27	0	0.00	2	263.50	265.00	-2	30,719	-0.01%
2018/09/25	2	261.75	1	264.00	263.50	1	30,398	0.00%
2018/09/21	0	0.00	0.3	261.00	261.50	-0.3	30,551	0.00%
2018/09/20	0.5	260.00	0	0.00	260.00	0.5	30,582	0.00%
2018/09/19	1	257.50	2	258.50	258.00	-1	30,735	0.00%
2018/09/18	5	255.00	0	0.00	254.50	5	30,430	0.02%
2018/09/17	2	259.00	2	260.00	258.00	0	30,582	0.00%
2018/09/14	0.1	261.00	2	257.50	261.00	-1.9	30,987	-0.01%
2018/09/13	3	254.83	1	254.50	255.00	2	31,093	0.01%
2018/09/12	1	261.00	1	258.50	260.50	0	31,010	0.00%
2018/09/11	3.1	260.97	4	259.88	260.00	-0.9	31,058	0.00%
2018/09/10	0	0.00	2	266.00	264.50	-2	31,505	-0.01%
2018/09/07	2	261.50	0	263.00	264.00	2	31,635	0.01%
2018/09/05	0	0.00	4	263.13	264.00	-4	31,614	-0.01%
2018/09/04	1	256.00	1	258.00	257.50	0	31,370	0.00%
2018/09/03	2	257.25	3	258.67	257.00	-1	31,166	0.00%
2018/08/31	2.3	255.78	5	257.50	256.00	-2.7	31,124	-0.01%
2018/08/30	12.4	263.51	2	264.50	263.50	10.4	30,395	0.03%
2018/08/29	1	256.50	16	257.97	259.00	-15	30,087	-0.05%
2018/08/28	2	249.00	4	249.50	249.50	-2	29,601	-0.01%
2018/08/27	0	0.00	5	246.00	245.00	-5	29,510	-0.02%
2018/08/24	0	0.00	1	244.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	3	244.33	244.50	-3	31,180	-0.01%
2018/08/22	2	241.75	0.2	241.50	242.00	1.8	31,761	0.01%
2018/08/21	0.1	241.00	0	0.00	241.00	0.1	31,896	0.00%
2018/08/16	5	239.70	0	0.00	239.00	5	31,902	0.02%
2018/08/15	1	239.50	4	243.00	241.50	-3	32,029	-0.01%
2018/08/13	5	240.90	2.2	240.36	240.50	2.8	32,080	0.01%
2018/08/08	0	0.00	7	247.36	247.50	-7	32,444	-0.02%
2018/08/07	2	241.50	1	244.00	241.50	1	32,435	0.00%
2018/08/06	0	0.00	5.4	244.57	245.50	-5.4	32,428	-0.02%
2018/08/03	0	0.00	3	245.67	247.00	-3	32,568	-0.01%
2018/08/02	0	0.00	5	245.70	244.50	-5	32,607	-0.02%
2018/08/01	0	0.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/31	0	0.00	1	243.00	246.00	-1	32,997	0.00%
2018/07/27	4.1	243.99	0	0.00	244.50	4.1	33,017	0.01%
2018/07/26	0	0.00	1	241.00	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	5	240.60	240.50	-5	33,250	-0.02%
2018/07/24	0	0.00	2	241.00	241.00	-2	33,366	-0.01%
2018/07/23	0	0.00	3	242.00	241.00	-3	33,482	-0.01%
2018/07/20	0	0.00	23	234.89	237.50	-23	33,414	-0.07%
2018/07/19	0	0.00	4	225.88	224.50	-4	32,463	-0.01%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	5	223.80	224.50	-5	34,853	-0.01%
2018/07/12	4.2	218.50	6	220.33	220.50	-1.8	35,054	-0.01%
2018/07/11	2	218.50	3	219.00	220.00	-1	35,369	0.00%
2018/07/10	0.4	222.00	1	223.50	222.00	-0.7	35,343	0.00%
2018/07/09	0.3	221.50	1	220.00	221.50	-0.7	35,335	0.00%
2018/07/06	1.1	216.09	1	216.50	217.00	0.1	34,988	0.00%
2018/07/05	0.3	215.00	0	0.00	214.50	0.3	34,825	0.00%
2018/07/04	0	0.00	6	216.00	216.00	-6	34,940	-0.02%
2018/07/03	2	215.50	0	0.00	214.50	2	35,262	0.01%
2018/07/02	0	215.00	0	0.00	214.00	0	35,380	0.00%
2018/06/29	2	214.50	7	215.14	216.50	-5	35,116	-0.01%
2018/06/28	3	210.50	3	213.00	212.00	0	34,561	0.00%
2018/06/27	10.6	213.72	3	213.50	213.00	7.6	34,197	0.02%
2018/06/26	10	214.50	6	214.50	214.50	4	34,118	0.01%
2018/06/25	11	218.32	3	219.00	218.00	8	33,893	0.02%
2018/06/22	2	225.75	0	0.00	227.50	2	33,591	0.01%
2018/06/21	2	226.50	0	0.00	226.50	2	33,470	0.01%
2018/06/20	2	224.00	2	226.50	226.00	0	33,799	0.00%
2018/06/19	10	225.00	3	225.00	225.00	7	33,570	0.02%
2018/06/15	3	225.17	2	226.50	231.00	1	33,033	0.00%
2018/06/14	2	227.25	1	227.50	226.50	1	32,572	0.00%
2018/06/13	1.1	229.27	8	230.06	232.00	-6.9	32,313	-0.02%
2018/06/12	1	226.00	0	0.00	229.00	1	32,759	0.00%
2018/06/11	5	227.00	0	0.00	226.00	5	32,578	0.02%
2018/06/08	0.2	228.00	0	0.00	227.00	0.2	32,607	0.00%
2018/06/07	7.1	230.86	0	0.00	230.00	7.1	32,765	0.02%
2018/06/06	0	0.00	0	230.00	230.00	0	32,750	0.00%
2018/06/05	0.1	229.00	0.7	229.00	229.00	-0.6	32,574	0.00%
2018/06/04	0.1	229.00	2	227.75	229.00	-1.9	32,455	-0.01%
2018/06/01	1	225.00	3	225.33	224.00	-2	32,440	-0.01%
2018/05/31	0.2	224.50	2	220.75	224.00	-1.8	32,409	-0.01%
2018/05/30	5	221.00	0	0.00	221.00	5	31,255	0.02%
2018/05/29	2.1	223.86	2	224.25	225.00	0.1	31,011	0.00%
2018/05/28	1	227.50	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	0.1	229.00	0	0.00	228.50	0.1	32,176	0.00%
2018/05/22	1	230.50	1	233.00	229.00	0	32,384	0.00%
2018/05/21	1	229.50	4	228.00	229.00	-3	33,201	-0.01%
2018/05/18	6	224.25	0	0.00	223.50	6	33,520	0.02%
2018/05/17	3	228.33	0	0.00	226.50	3	34,144	0.01%
2018/05/16	1	229.00	0	0.00	230.50	1	34,198	0.00%
2018/05/15	0	0.00	1	232.00	230.50	-1	35,284	0.00%
2018/05/14	1	233.00	0	0.00	233.00	1	36,592	0.00%
2018/05/11	0	0.00	8	233.00	233.00	-8	36,958	-0.02%
2018/05/10	2	230.25	0	0.00	229.50	2	36,874	0.01%
2018/05/09	4	230.00	4	230.63	229.50	0	36,923	0.00%
2018/05/08	0.1	228.00	3	227.17	228.00	-2.9	37,064	-0.01%
2018/05/07	2	222.50	0	0.00	223.50	2	37,006	0.01%
2018/05/04	0	0.00	11	222.95	223.00	-11	37,110	-0.03%
2018/05/03	5.1	220.72	6	221.67	220.50	-0.9	37,294	0.00%
2018/05/02	5	224.00	2	223.50	223.00	3	37,478	0.01%
2018/04/30	0	0.00	39	225.85	227.00	-39	37,532	-0.10%
2018/04/27	5	222.50	1	223.00	223.50	4	37,613	0.01%
2018/04/26	11	224.09	8	222.88	222.00	3	37,760	0.01%
2018/04/25	5	225.10	3	226.00	225.00	2	37,796	0.01%
2018/04/24	8	226.13	4	227.00	227.00	4	37,849	0.01%
2018/04/23	10	225.85	3	226.50	226.50	7	37,800	0.02%
2018/04/20	56	229.32	3	230.50	229.00	53	36,980	0.14%
2018/04/19	0.2	244.50	4	243.13	244.50	-3.8	35,299	-0.01%
2018/04/18	0	0.00	3	239.83	238.00	-3	35,126	-0.01%
2018/04/17	9	238.94	0	0.00	238.00	9	34,926	0.03%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	8	244.94	0	0.00	245.00	8	34,627	0.02%
2018/04/11	1	247.50	0	0.00	248.00	1	34,661	0.00%
2018/04/09	1	245.00	1	246.50	245.00	0	34,854	0.00%
2018/04/03	4	242.88	0	0.00	244.00	4	34,577	0.01%
2018/04/02	2	246.00	0	247.00	246.50	2	34,396	0.01%
2018/03/31	0.2	248.00	1	248.50	247.50	-0.8	34,507	0.00%
2018/03/30	2	247.25	5	248.80	246.00	-3	34,655	-0.01%
2018/03/29	5	243.60	0	0.00	244.00	5	34,601	0.01%
2018/03/28	9	245.39	0	0.00	245.00	9	34,075	0.03%
2018/03/27	0	0.00	3	248.17	251.00	-3	33,899	-0.01%
2018/03/26	1	242.50	0	0.00	243.50	1	33,692	0.00%
2018/03/23	12	245.04	0	0.00	245.00	12	33,514	0.04%
2018/03/21	0.1	252.50	0	0.00	252.50	0.1	32,862	0.00%
2018/03/20	1.1	251.64	0	0.00	253.00	1.1	33,090	0.00%
2018/03/16	0	0.00	1	250.00	255.00	-1	32,954	0.00%
2018/03/15	0.1	255.00	2	257.50	255.00	-1.9	32,269	-0.01%
2018/03/14	0	0.00	1.6	256.19	257.00	-1.6	32,291	-0.01%
2018/03/13	1	257.00	0	0.00	259.00	1	32,532	0.00%
2018/03/12	0.3	253.50	7	254.57	254.00	-6.7	32,664	-0.02%
2018/03/09	2	249.75	0	0.00	250.50	2	32,824	0.01%
2018/03/08	1.1	250.41	1	251.50	249.50	0.1	32,997	0.00%
2018/03/07	0	0.00	1	248.00	247.00	-1	33,036	0.00%
2018/03/06	0.1	249.00	6	248.17	250.00	-5.9	33,170	-0.02%
2018/03/05	1.2	241.13	1	242.00	241.50	0.2	34,461	0.00%
2018/02/27	0	0.00	2	248.00	246.00	-2	34,534	-0.01%
2018/02/26	0	0.00	2	247.00	246.50	-2	34,040	-0.01%
2018/02/23	2.1	245.00	2	244.00	245.00	0.1	33,597	0.00%
2018/02/22	1	239.00	0	0.00	239.50	1	33,593	0.00%
2018/02/21	1.1	243.05	2.7	243.50	242.50	-1.6	33,281	0.00%
2018/02/12	0	0.00	5	236.50	236.50	-5	32,361	-0.02%
2018/02/09	5	230.50	0	0.00	232.50	5	32,079	0.02%
2018/02/08	0	240.00	15	240.67	238.50	-15	31,259	-0.05%
2018/02/07	8	241.13	20	245.00	240.00	-12	31,221	-0.04%
2018/02/06	61	238.72	15.3	238.41	239.00	45.7	30,169	0.15%
2018/02/05	4	251.50	3	253.50	253.00	1	28,665	0.00%
2018/02/02	1	255.50	3.8	257.40	259.50	-2.8	28,141	-0.01%
2018/02/01	0	0.00	3	260.17	259.50	-3	28,051	-0.01%
2018/01/30	1	253.00	0	0.00	253.00	1	27,379	0.00%
2018/01/29	1	255.50	1	260.50	258.50	0	27,115	0.00%
2018/01/24	4	258.00	0	0.00	258.00	4	26,090	0.02%
2018/01/23	0	0.00	4	265.00	266.00	-4	25,771	-0.02%
2018/01/22	1.1	258.68	2	260.00	261.50	-0.9	25,676	0.00%
2018/01/19	0	0.00	7.2	253.58	255.50	-7.2	25,252	-0.03%
2018/01/18	0	0.00	10	247.55	248.50	-10	24,628	-0.04%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/12	0.1	237.00	1	237.00	237.00	-0.9	23,548	0.00%
2018/01/11	3	233.17	0	0.00	235.00	3	23,580	0.01%
2018/01/10	3	237.17	1	236.50	236.50	2	23,554	0.01%
2018/01/09	0	0.00	3	240.50	242.00	-3	23,454	-0.01%
2018/01/08	0.2	240.50	0	0.00	242.00	0.2	23,468	0.00%
2018/01/05	0.1	239.00	1	240.00	240.00	-0.9	23,517	0.00%
2018/01/04	0	0.00	2	239.00	239.50	-2	23,848	-0.01%
2018/01/03	0	0.00	8	237.19	237.00	-8	24,422	-0.03%
2018/01/02	1	232.00	2	232.25	232.50	-1	24,194	0.00%