台積電 (2330)-台新-中壢券商分點個股進出

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
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9600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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/03	2.2	783.39	1.3	782.52	780.00	0.9	42,528	0.00%
2024/05/02	8.3	775.90	1	781.92	772.00	7.3	42,896	0.02%
2024/04/30	1.2	791.42	12.4	799.88	790.00	-11.2	42,664	-0.03%
2024/04/29	2.1	793.33	9.6	792.28	795.00	-7.5	42,697	-0.02%
2024/04/26	1.1	786.74	20.8	787.02	782.00	-19.7	43,335	-0.05%
2024/04/25	18.5	766.89	0.1	766.00	766.00	18.4	45,474	0.04%
2024/04/24	3.1	779.97	21.6	778.55	783.00	-18.6	45,451	-0.04%
2024/04/23	1	755.94	2.3	755.99	754.00	-1.3	45,504	0.00%
2024/04/22	22.9	749.67	12	748.97	742.00	10.9	45,451	0.02%
2024/04/19	107.5	757.92	27.3	759.83	750.00	80.2	45,029	0.18%	大買/
2024/04/18	6.9	801.81	3.2	806.94	804.00	3.6	43,123	0.01%
2024/04/17	14.9	800.74	4.6	805.22	804.00	10.3	42,797	0.02%
2024/04/16	27.1	790.33	105.9	793.78	788.00	-78.8	42,440	-0.19%	大賣/
2024/04/15	15	807.36	2.4	804.67	806.00	12.7	41,990	0.03%
2024/04/12	4.3	820.87	5.1	821.53	818.00	-0.8	41,638	0.00%
2024/04/11	3.6	815.78	2.2	816.43	820.00	1.4	41,415	0.00%
2024/04/10	11.9	812.38	11.7	816.99	815.00	0.2	41,251	0.00%
2024/04/09	6.4	809.97	35.3	809.93	819.00	-28.9	41,412	-0.07%
2024/04/08	2.1	785.95	3.4	789.51	783.00	-1.3	40,900	0.00%
2024/04/03	6.6	780.22	0.4	782.89	780.00	6.2	40,670	0.02%
2024/04/02	1.3	783.84	5.7	787.95	790.00	-4.5	40,580	-0.01%
2024/04/01	0.7	773.71	1.4	778.43	770.00	-0.7	40,503	0.00%
2024/03/29	1.1	772.05	5	776.98	779.00	-4	40,421	-0.01%
2024/03/28	5.1	771.06	0.1	773.16	769.00	5	40,274	0.01%
2024/03/27	0.4	780.77	1.2	780.83	779.00	-0.8	40,132	0.00%
2024/03/26	2.4	779.35	31.7	779.29	782.00	-29.2	40,235	-0.07%
2024/03/25	1.4	780.61	3.8	783.56	780.00	-2.4	40,186	-0.01%
2024/03/22	2.8	781.54	5.3	786.46	785.00	-2.4	40,326	-0.01%
2024/03/21	1.7	777.88	21.2	779.68	784.00	-19.5	40,250	-0.05%
2024/03/20	4.6	757.19	2.3	761.92	758.00	2.3	40,390	0.01%
2024/03/19	5.7	758.21	4.4	762.87	762.00	1.3	40,358	0.00%
2024/03/18	4	760.90	1.7	763.41	764.00	2.3	40,239	0.01%
2024/03/15	24	761.73	1.1	763.53	753.00	23	40,003	0.06%
2024/03/14	4.2	777.82	3.2	781.20	784.00	1	39,238	0.00%
2024/03/13	3.2	781.16	8.8	779.98	779.00	-5.6	39,097	-0.01%
2024/03/12	9.5	759.84	11.5	766.07	770.00	-2	38,832	-0.01%
2024/03/11	12.9	766.96	4.5	767.41	766.00	8.4	38,223	0.02%
2024/03/08	124.1	784.76	26	784.20	784.00	98.1	37,515	0.26%	大買/
2024/03/07	13	760.93	18.6	762.14	760.00	-5.6	36,513	-0.02%
2024/03/06	3.7	728.57	2.5	731.41	735.00	1.2	35,786	0.00%
2024/03/05	7.3	733.87	13.9	733.16	730.00	-6.6	35,845	-0.02%
2024/03/04	2.9	718.60	30.9	718.35	725.00	-28	35,187	-0.08%
2024/03/01	5.5	690.23	0.2	690.02	689.00	5.3	34,147	0.02%
2024/02/29	4.5	689.92	1.3	691.13	690.00	3.2	34,066	0.01%
2024/02/27	3.4	694.38	3.1	698.94	698.00	0.3	33,328	0.00%
2024/02/26	12.5	699.34	1.9	696.92	698.00	10.6	33,020	0.03%
2024/02/23	1.7	697.73	6.3	699.96	697.00	-4.6	32,906	-0.01%
2024/02/22	1.4	691.77	9.5	691.38	692.00	-8	32,731	-0.02%
2024/02/21	0.9	680.43	14.1	682.98	681.00	-13.3	32,546	-0.04%
2024/02/20	1.2	676.22	1.7	681.70	687.00	-0.5	32,404	0.00%
2024/02/19	5.4	676.10	3.6	679.16	678.00	1.8	32,373	0.01%
2024/02/16	8.2	689.35	9.3	688.42	683.00	-1.1	32,637	0.00%
2024/02/15	6.9	699.31	59.7	701.35	697.00	-52.8	32,260	-0.16%
2024/02/05	2.6	644.60	12.3	644.79	646.00	-9.7	31,111	-0.03%
2024/02/02	0.2	632.00	4.6	633.17	635.00	-4.5	30,594	-0.01%
2024/02/01	8.3	621.32	1.2	625.40	628.00	7.1	30,374	0.02%
2024/01/31	12.1	630.01	3.9	628.62	628.00	8.2	29,881	0.03%
2024/01/30	2.1	643.09	2.6	645.14	642.00	-0.5	29,440	0.00%
2024/01/29	3	645.27	7.6	645.98	648.00	-4.5	29,324	-0.02%
2024/01/26	6.8	643.26	17.1	643.64	644.00	-10.3	29,119	-0.04%
2024/01/25	5.9	636.97	38.5	639.57	642.00	-32.5	28,924	-0.11%
2024/01/24	1.7	627.26	5.7	628.69	627.00	-4	28,285	-0.01%
2024/01/23	2.1	627.08	5.9	627.30	628.00	-3.7	28,269	-0.01%
2024/01/22	4.3	627.17	16.3	628.62	626.00	-12	27,943	-0.04%
2024/01/19	11.2	618.63	94.6	619.63	626.00	-83.4	27,121	-0.31%
2024/01/18	0.2	587.00	4.7	587.91	588.00	-4.5	24,908	-0.02%
2024/01/17	9.6	580.56	0.7	581.15	581.00	8.9	24,732	0.04%
2024/01/16	7.3	581.08	1.1	582.82	580.00	6.2	24,272	0.03%
2024/01/15	7	587.00	2.2	589.86	586.00	4.8	24,197	0.02%
2024/01/12	1.1	581.39	5.1	585.20	584.00	-4	24,611	-0.02%
2024/01/11	1	588.93	2.5	587.53	586.00	-1.4	24,717	-0.01%
2024/01/10	2.2	581.12	14.4	581.97	584.00	-12.2	24,757	-0.05%
2024/01/09	3.2	586.53	4.4	587.22	586.00	-1.2	24,846	0.00%
2024/01/08	0	0.00	2.9	583.10	583.00	-2.9	24,802	-0.01%
2024/01/05	1.7	575.26	2.1	577.92	576.00	-0.4	25,025	0.00%
2024/01/04	0.2	578.95	1	578.74	580.00	-0.7	25,291	0.00%
2024/01/03	30.5	579.12	68.4	578.01	578.00	-37.9	25,813	-0.15%
2024/01/02	4.6	590.33	2.1	591.95	593.00	2.5	25,450	0.01%
2023/12/29	0.1	590.15	5.9	591.92	593.00	-5.8	25,432	-0.02%
2023/12/28	1.3	591.58	3.3	591.31	593.00	-2	25,597	-0.01%
2023/12/27	27.3	591.78	16.9	589.67	592.00	10.4	25,414	0.04%
2023/12/26	0.1	585.00	2.8	585.60	586.00	-2.7	25,282	-0.01%
2023/12/25	32.3	583.37	0.4	581.94	581.00	31.9	25,343	0.13%
2023/12/22	2.5	580.00	1.9	580.86	582.00	0.7	25,464	0.00%
2023/12/21	15	576.79	8	577.44	577.00	7	25,591	0.03%
2023/12/20	6.2	584.65	3.3	583.19	585.00	2.9	25,461	0.01%
2023/12/19	22.5	586.20	23.7	581.76	585.00	-1.2	25,310	0.00%
2023/12/18	12.2	579.93	14.2	583.99	585.00	-1.9	25,370	-0.01%
2023/12/15	0.1	582.88	14	584.54	585.00	-13.9	25,345	-0.05%
2023/12/14	0.2	579.44	10.1	581.18	582.00	-9.9	24,755	-0.04%
2023/12/13	7.5	576.33	0.8	577.54	577.00	6.7	24,710	0.03%
2023/12/12	1.1	578.00	7.7	578.80	578.00	-6.6	25,035	-0.03%
2023/12/11	0.6	572.83	2.4	571.25	574.00	-1.9	24,831	-0.01%
2023/12/08	1	570.05	2.3	573.34	570.00	-1.3	24,645	-0.01%
2023/12/07	4.5	567.13	0	568.00	566.00	4.5	24,353	0.02%
2023/12/06	2.2	570.17	0.1	571.00	570.00	2.1	24,250	0.01%
2023/12/05	2.2	568.41	1.2	568.86	570.00	1	24,146	0.00%
2023/12/04	6.2	573.53	0	575.00	574.00	6.1	24,120	0.03%
2023/12/01	0.9	574.54	6.1	573.05	579.00	-5.2	23,907	-0.02%
2023/11/30	2.4	573.23	4	575.00	577.00	-1.6	23,643	-0.01%
2023/11/29	6.1	575.79	0	576.00	574.00	6.1	23,015	0.03%
2023/11/28	3.3	567.49	3.3	568.77	575.00	0	22,828	0.00%
2023/11/27	6.3	571.51	1.2	570.67	568.00	5.1	23,063	0.02%
2023/11/24	4.4	575.23	0.2	577.00	575.00	4.2	23,006	0.02%
2023/11/23	3.5	574.77	9	575.89	578.00	-5.6	23,014	-0.02%
2023/11/22	6.4	574.75	3.1	577.29	577.00	3.3	22,923	0.01%
2023/11/21	1.1	583.95	9.7	583.54	585.00	-8.6	22,959	-0.04%
2023/11/20	2.9	576.66	2.2	576.18	577.00	0.7	22,748	0.00%
2023/11/17	0.1	580.00	5.1	581.67	580.00	-5	22,725	-0.02%
2023/11/16	0	579.00	7.1	581.00	583.00	-7.1	22,602	-0.03%
2023/11/15	4.6	579.08	20.3	580.65	581.00	-15.6	22,408	-0.07%
2023/11/14	2.7	572.59	6	573.96	572.00	-3.3	21,864	-0.02%
2023/11/13	4.6	573.10	26.5	573.40	571.00	-21.9	21,885	-0.10%
2023/11/10	1.1	555.00	5.5	556.32	557.00	-4.3	21,625	-0.02%
2023/11/09	2.1	551.06	7.3	555.12	557.00	-5.2	21,644	-0.02%
2023/11/08	0	553.68	4.4	555.36	556.00	-4.3	21,773	-0.02%
2023/11/07	2.9	553.31	19.1	554.04	555.00	-16.2	21,811	-0.07%
2023/11/06	10.2	553.62	11.1	555.12	550.00	-1	21,863	0.00%
2023/11/03	2.2	546.13	4.6	548.69	549.00	-2.4	21,616	-0.01%
2023/11/02	2.1	541.86	6.8	542.18	547.00	-4.7	21,676	-0.02%
2023/11/01	3.3	529.43	0.1	532.00	528.00	3.2	21,426	0.02%
2023/10/31	11.5	528.62	0.1	532.00	529.00	11.4	21,637	0.05%
2023/10/30	6.8	529.48	0.1	534.00	532.00	6.7	21,635	0.03%
2023/10/27	3.5	532.89	0	0.00	533.00	3.5	21,549	0.02%
2023/10/26	10.4	532.63	1.2	531.46	531.00	9.2	21,691	0.04%
2023/10/25	0.3	546.20	2	548.50	544.00	-1.8	21,530	-0.01%
2023/10/24	2.2	543.94	0	542.67	544.00	2.2	21,458	0.01%
2023/10/23	5.6	546.91	2.3	547.65	544.00	3.3	21,430	0.02%
2023/10/20	5.2	550.12	11.5	553.59	556.00	-6.3	21,377	-0.03%
2023/10/19	8	546.00	8	545.75	546.00	0	21,032	0.00%
2023/10/18	1.4	544.17	0.2	546.00	540.00	1.2	21,428	0.01%
2023/10/17	0.1	550.00	0.5	550.45	551.00	-0.5	21,240	0.00%
2023/10/16	1.6	543.46	0	544.89	545.00	1.6	21,309	0.01%
2023/10/13	0.2	548.24	8.7	551.23	553.00	-8.5	21,326	-0.04%
2023/10/12	1.2	545.38	10	548.54	550.00	-8.8	21,037	-0.04%
2023/10/11	1.1	542.88	30.6	542.52	544.00	-29.5	20,854	-0.14%
2023/10/06	1.1	531.00	7	531.14	532.00	-5.9	20,500	-0.03%
2023/10/05	1.1	527.86	5	528.20	528.00	-3.9	20,505	-0.02%
2023/10/04	13.4	520.47	0	0.00	520.00	13.4	20,386	0.07%
2023/10/03	4.4	529.61	3.3	531.31	529.00	1.1	20,221	0.01%
2023/10/02	12.5	532.13	18	532.28	533.00	-5.5	20,293	-0.03%
2023/09/28	5.4	521.86	9.9	524.02	523.00	-4.5	20,345	-0.02%
2023/09/27	3	520.45	2.2	521.91	522.00	0.8	20,265	0.00%
2023/09/26	2.9	520.68	1.6	520.75	519.00	1.3	20,271	0.01%
2023/09/25	3.4	524.31	3	525.67	525.00	0.4	20,079	0.00%
2023/09/22	18.3	522.75	3.6	523.50	522.00	14.7	20,171	0.07%
2023/09/21	27.5	527.95	0	0.00	527.00	27.5	19,970	0.14%
2023/09/20	11.7	536.10	1	536.00	535.00	10.7	19,742	0.05%
2023/09/19	15	538.85	0.2	540.00	538.00	14.8	19,690	0.08%
2023/09/18	25.5	543.51	4.1	547.98	540.00	21.5	19,827	0.11%
2023/09/15	0.1	549.87	3.2	549.55	558.00	-3.2	19,578	-0.02%
2023/09/14	1.2	547.00	15.1	547.21	550.00	-13.9	19,139	-0.07%
2023/09/13	2.4	543.70	2	543.50	541.00	0.4	19,092	0.00%
2023/09/12	0.6	539.35	2	540.03	544.00	-1.4	19,458	-0.01%
2023/09/11	9	537.65	2	537.00	536.00	7	19,647	0.04%
2023/09/08	11.2	536.88	2.1	538.52	539.00	9.2	19,796	0.05%
2023/09/07	11.7	544.55	1	545.07	542.00	10.7	20,476	0.05%
2023/09/06	2.1	552.95	0.3	552.80	550.00	1.9	20,571	0.01%
2023/09/05	3.2	552.33	0.2	555.00	552.00	3	20,653	0.01%
2023/09/04	1	555.00	2.2	555.54	557.00	-1.2	20,834	-0.01%
2023/09/01	3.6	545.18	2.1	548.14	548.00	1.5	21,135	0.01%
2023/08/31	1.2	550.17	0	552.00	549.00	1.2	21,244	0.01%
2023/08/30	0.1	558.00	0.1	558.77	555.00	-0.1	20,850	0.00%
2023/08/29	1.3	546.77	1	550.00	552.00	0.3	21,101	0.00%
2023/08/28	0.3	551.00	6	551.34	549.00	-5.8	21,334	-0.03%
2023/08/25	13.3	548.25	1	546.00	546.00	12.3	22,536	0.05%
2023/08/24	0.2	559.72	5.5	561.04	564.00	-5.3	22,803	-0.02%
2023/08/23	5.1	550.77	32.1	546.62	552.00	-27	23,325	-0.12%
2023/08/22	0	541.00	1.1	541.03	541.00	-1.1	24,576	0.00%
2023/08/21	3.7	536.27	0.8	537.85	537.00	2.9	25,396	0.01%
2023/08/18	3.5	540.24	0.1	544.00	539.00	3.4	25,437	0.01%
2023/08/17	4.2	541.05	4.5	541.78	544.00	-0.3	25,471	0.00%
2023/08/16	30.8	539.65	1.3	539.77	542.00	29.5	25,376	0.12%
2023/08/15	0.3	544.00	0	542.00	542.00	0.3	25,440	0.00%
2023/08/14	4.9	539.52	1.4	538.18	541.00	3.5	25,923	0.01%
2023/08/11	8.4	548.84	0	0.00	546.00	8.4	26,265	0.03%
2023/08/10	1.9	551.66	0	0.00	551.00	1.9	26,324	0.01%
2023/08/09	0.5	554.20	2.1	553.07	554.00	-1.6	26,248	-0.01%
2023/08/08	2.3	553.63	0.1	553.00	552.00	2.2	26,315	0.01%
2023/08/07	1.3	559.24	1.4	558.47	558.00	-0.1	26,222	0.00%
2023/08/04	5.6	555.13	1.2	553.36	554.00	4.4	26,296	0.02%
2023/08/02	8.2	560.49	1.1	561.91	561.00	7.1	26,129	0.03%
2023/08/01	0.6	566.82	0.1	566.98	567.00	0.6	25,890	0.00%
2023/07/31	5.5	563.09	1.2	569.14	565.00	4.3	25,744	0.02%
2023/07/28	3.4	567.17	5.1	569.85	567.00	-1.7	25,560	-0.01%
2023/07/27	1.1	568.09	4.1	569.95	569.00	-3	25,440	-0.01%
2023/07/26	4.8	565.75	1.2	570.29	566.00	3.6	25,492	0.01%
2023/07/25	5	564.99	2	566.99	569.00	3	25,684	0.01%
2023/07/24	6.6	559.57	1	561.99	558.00	5.6	25,850	0.02%
2023/07/21	26.9	560.05	6.5	560.90	560.00	20.4	25,950	0.08%
2023/07/20	0.9	581.31	1.4	582.07	579.00	-0.5	25,786	0.00%
2023/07/19	3	580.89	1.5	582.77	581.00	1.4	25,816	0.01%
2023/07/18	10.1	584.71	1.3	583.56	581.00	8.9	25,858	0.03%
2023/07/17	1.3	587.16	2.8	588.71	591.00	-1.5	25,796	-0.01%
2023/07/14	6	588.70	20.4	588.95	591.00	-14.3	25,918	-0.06%
2023/07/13	0.4	586.94	43.1	588.74	585.00	-42.7	25,786	-0.17%
2023/07/12	1.1	573.08	1.1	577.80	578.00	0	25,606	0.00%
2023/07/11	0	572.00	7	575.15	577.00	-7	25,648	-0.03%
2023/07/10	0.9	567.12	0.1	571.00	565.00	0.8	25,775	0.00%
2023/07/07	6.5	566.09	2	567.50	565.00	4.5	25,865	0.02%
2023/07/06	40	570.28	0.4	573.00	565.00	39.6	25,930	0.15%
2023/07/05	2.4	580.18	1.6	584.55	582.00	0.8	25,578	0.00%
2023/07/04	0.1	581.56	5.9	582.87	585.00	-5.8	25,472	-0.02%
2023/07/03	1.2	577.16	0.2	578.71	579.00	1	25,609	0.00%
2023/06/30	5.3	569.02	3.1	571.01	576.00	2.2	25,755	0.01%
2023/06/29	1.6	572.26	0	573.00	573.00	1.6	25,697	0.01%
2023/06/28	0.4	574.76	2	577.00	574.00	-1.6	25,703	-0.01%
2023/06/27	0.4	572.21	0.1	574.00	572.00	0.4	25,687	0.00%
2023/06/26	1.6	575.90	1.1	576.00	574.00	0.5	25,597	0.00%
2023/06/21	4.2	579.37	1.5	580.07	581.00	2.7	25,510	0.01%
2023/06/20	2.2	580.04	2.6	582.21	583.00	-0.4	25,594	0.00%
2023/06/19	1.4	583.15	0.5	583.15	583.00	0.8	26,029	0.00%
2023/06/16	3.8	585.05	1.3	588.09	589.00	2.5	26,095	0.01%
2023/06/15	2.2	588.99	5.3	590.89	591.00	-3.1	25,657	-0.01%
2023/06/14	4.6	588.30	4	589.40	590.00	0.6	25,753	0.00%
2023/06/13	21.8	591.01	46.9	591.73	593.00	-25.1	25,726	-0.10%
2023/06/12	0	0.00	11.1	573.41	574.00	-11.1	25,178	-0.04%
2023/06/09	0.2	563.95	0.9	564.69	565.00	-0.7	25,079	0.00%
2023/06/08	1.5	562.70	4.5	562.22	559.00	-3	25,120	-0.01%
2023/06/07	1.1	561.35	8.5	565.72	568.00	-7.4	25,136	-0.03%
2023/06/06	1	557.02	0.1	558.38	560.00	0.9	25,036	0.00%
2023/06/05	3.5	556.09	2.2	557.80	555.00	1.3	25,107	0.01%
2023/06/02	1.1	558.95	6	560.38	562.00	-4.9	25,241	-0.02%
2023/06/01	2.3	551.02	2.4	551.18	551.00	0	25,103	0.00%
2023/05/31	7	556.75	31.3	556.94	558.00	-24.2	25,083	-0.10%
2023/05/30	0.1	564.83	14.4	564.93	566.00	-14.3	24,007	-0.06%
2023/05/29	3.3	568.17	13.3	569.35	568.00	-10	23,997	-0.04%
2023/05/26	13.3	567.47	61	564.87	566.00	-47.7	23,782	-0.20%
2023/05/25	6.3	539.62	35.7	540.83	543.00	-29.4	22,609	-0.13%
2023/05/24	1	524.99	2	527.50	525.00	-1	21,955	0.00%
2023/05/23	0	527.00	1.5	528.28	530.00	-1.5	21,862	-0.01%
2023/05/22	1.9	529.55	2.9	530.80	531.00	-1	21,870	0.00%
2023/05/19	1.2	530.00	11.7	531.44	532.00	-10.5	22,050	-0.05%
2023/05/18	3	527.77	21.6	531.23	530.00	-18.6	22,015	-0.08%
2023/05/17	1.4	512.93	19.7	515.20	519.00	-18.3	22,326	-0.08%
2023/05/16	1	507.00	4.2	505.17	505.00	-3.2	22,000	-0.01%
2023/05/15	2.2	497.01	0.3	497.50	495.50	1.9	22,027	0.01%
2023/05/12	1.5	500.07	5.1	501.27	496.00	-3.6	22,278	-0.02%
2023/05/11	1.5	500.07	5.1	501.27	499.00	-3.6	22,285	-0.02%
2023/05/10	6.6	502.52	1	506.83	503.00	5.5	22,646	0.02%
2023/05/09	3	507.00	8	507.70	510.00	-5	22,723	-0.02%
2023/05/08	0.1	504.34	1.1	505.78	504.00	-1	22,966	0.00%
2023/05/05	1.1	499.50	0	0.00	500.00	1.1	23,305	0.00%
2023/05/04	1.4	498.59	1.1	497.91	498.00	0.3	23,897	0.00%
2023/05/03	1	497.44	0	497.50	496.00	1	24,239	0.00%
2023/05/02	3.1	500.00	2.1	501.48	501.00	1	25,256	0.00%
2023/04/28	1.7	498.83	2.8	499.32	502.00	-1.1	27,073	0.00%
2023/04/27	5.4	492.51	1.1	491.52	493.50	4.4	27,121	0.02%
2023/04/26	10	493.12	14.1	492.26	491.50	-4.1	27,201	-0.02%
2023/04/25	14	500.83	8.5	500.15	498.00	5.6	27,974	0.02%
2023/04/24	4.2	507.45	0.1	509.00	507.00	4.1	27,708	0.01%
2023/04/21	4.6	514.12	1.6	515.16	511.00	3	27,776	0.01%
2023/04/20	0.2	515.14	1.2	512.35	513.00	-1	27,903	0.00%
2023/04/19	11.4	511.71	2.2	509.32	510.00	9.2	28,393	0.03%
2023/04/18	1.1	516.00	0.1	517.61	515.00	0.9	28,390	0.00%
2023/04/17	1.4	515.44	11.1	518.17	520.00	-9.7	28,529	-0.03%
2023/04/14	3.4	516.24	3.1	516.76	516.00	0.3	28,605	0.00%
2023/04/13	15.6	514.37	0.1	515.00	510.00	15.5	28,552	0.05%
2023/04/12	5.2	518.97	0	519.00	520.00	5.2	28,488	0.02%
2023/04/11	26.6	522.26	0.3	525.84	524.00	26.3	28,475	0.09%
2023/04/10	1.1	531.04	0.1	532.00	529.00	1	28,640	0.00%
2023/04/07	0.1	529.33	0.3	530.80	531.00	-0.2	28,687	0.00%
2023/04/06	3.5	528.69	1	530.00	530.00	2.5	28,691	0.01%
2023/03/31	1.2	533.87	3.3	537.19	533.00	-2	28,682	-0.01%
2023/03/30	0.2	533.00	1.7	534.58	535.00	-1.6	28,524	-0.01%
2023/03/29	1	529.92	5.3	529.18	530.00	-4.2	28,807	-0.01%
2023/03/28	0.8	526.68	2.1	525.70	525.00	-1.3	29,037	0.00%
2023/03/27	22.6	533.00	1.4	534.33	531.00	21.3	29,101	0.07%
2023/03/24	1.4	537.50	12	538.00	539.00	-10.6	29,626	-0.04%
2023/03/23	3	530.02	4.6	535.85	538.00	-1.6	29,664	-0.01%
2023/03/22	2	527.50	31.7	528.45	533.00	-29.7	29,729	-0.10%
2023/03/21	6.1	513.02	9.2	515.85	517.00	-3.1	29,578	-0.01%
2023/03/20	6.6	512.38	2.2	511.80	512.00	4.3	29,623	0.01%
2023/03/17	1.1	515.00	42.4	515.33	518.00	-41.3	29,857	-0.14%
2023/03/16	6	505.79	3.8	508.11	505.00	2.2	29,759	0.01%
2023/03/15	7.4	511.96	2.8	513.91	511.00	4.6	30,002	0.02%
2023/03/14	38.6	510.92	3	512.00	510.00	35.6	30,291	0.12%
2023/03/13	4.2	511.44	37.8	515.72	516.00	-33.6	30,423	-0.11%
2023/03/10	45.8	512.46	2.2	513.01	513.00	43.6	30,537	0.14%
2023/03/09	1	522.00	1.1	524.81	522.00	-0.1	30,832	0.00%
2023/03/08	5.5	519.42	4	520.50	521.00	1.5	31,424	0.00%
2023/03/07	2.2	520.30	5	523.66	524.00	-2.9	31,652	-0.01%
2023/03/06	8.4	519.70	11.8	521.34	521.00	-3.4	31,886	-0.01%
2023/03/03	12.2	519.46	11.3	517.90	516.00	0.9	32,186	0.00%
2023/03/02	11.6	517.67	8	519.24	519.00	3.5	32,254	0.01%
2023/03/01	5.3	511.65	42	520.43	522.00	-36.8	32,536	-0.11%
2023/02/24	42.3	515.96	14.6	520.70	511.00	27.7	32,498	0.09%
2023/02/23	7.5	517.32	15.4	516.06	518.00	-7.8	32,298	-0.02%
2023/02/22	6.5	507.19	3.3	506.79	507.00	3.2	32,473	0.01%
2023/02/21	6.2	513.88	2.1	515.98	516.00	4.2	32,815	0.01%
2023/02/20	6.7	515.11	7.4	517.54	517.00	-0.7	34,018	0.00%
2023/02/17	24.5	518.57	8	518.65	518.00	16.5	35,571	0.05%
2023/02/16	4.1	526.01	18.3	528.02	528.00	-14.2	36,136	-0.04%
2023/02/15	43.8	525.44	15.2	527.25	525.00	28.6	36,969	0.08%
2023/02/14	10.3	544.47	4.8	544.72	545.00	5.5	36,474	0.02%
2023/02/13	6.6	541.31	7.3	540.52	541.00	-0.6	36,980	0.00%
2023/02/10	8.2	543.57	25.1	542.97	545.00	-16.9	37,131	-0.05%
2023/02/09	5	537.00	17.4	539.88	540.00	-12.4	37,247	-0.03%
2023/02/08	0.1	535.69	26.5	538.61	540.00	-26.4	37,407	-0.07%
2023/02/07	8.8	524.13	3.5	524.53	523.00	5.3	37,484	0.01%
2023/02/06	12	529.40	3.4	529.11	526.00	8.6	37,468	0.02%
2023/02/03	3.1	539.10	17.6	539.76	542.00	-14.5	37,646	-0.04%
2023/02/02	4.9	538.66	28.4	539.36	540.00	-23.4	37,759	-0.06%
2023/02/01	5.1	525.24	18.4	529.98	530.00	-13.2	37,711	-0.04%
2023/01/31	39.5	528.90	9	529.16	522.00	30.5	37,910	0.08%
2023/01/30	13.5	540.22	95.2	538.29	543.00	-81.7	37,683	-0.22%
2023/01/17	7.2	501.11	2.7	501.76	503.00	4.6	36,883	0.01%
2023/01/16	0.8	503.37	15.6	504.56	505.00	-14.7	37,198	-0.04%
2023/01/13	4.9	502.51	33.9	501.22	500.00	-29	37,224	-0.08%
2023/01/12	8.3	485.46	3.5	486.29	486.50	4.8	36,813	0.01%
2023/01/11	2.5	483.46	3.2	483.51	484.50	-0.8	37,236	0.00%
2023/01/10	1.3	485.09	33.5	484.63	486.00	-32.2	37,553	-0.09%
2023/01/09	1.2	480.26	27.7	474.89	481.00	-26.5	37,698	-0.07%
2023/01/06	4.8	456.98	2.1	458.00	458.50	2.6	37,829	0.01%
2023/01/05	0.6	456.99	57.6	458.47	458.50	-57	38,114	-0.15%
2023/01/04	66.1	451.18	6.6	450.90	449.50	59.5	38,613	0.15%
2023/01/03	58.2	444.57	59.3	452.31	453.00	-1.1	39,888	0.00%
2022/12/30	1.6	452.32	3.8	453.32	448.50	-2.2	40,170	-0.01%
2022/12/29	10.1	444.54	7.2	445.90	446.00	3	40,314	0.01%
2022/12/28	6.8	449.10	5	448.01	451.00	1.8	40,705	0.00%
2022/12/27	3.1	458.52	3.2	460.70	457.00	-0.1	40,835	0.00%
2022/12/26	1.2	456.34	4.1	456.25	456.50	-2.9	41,264	-0.01%
2022/12/23	27.1	456.71	10.6	455.32	455.00	16.6	41,920	0.04%
2022/12/22	3.3	467.76	4.4	466.37	468.00	-1.1	42,189	0.00%
2022/12/21	3.1	459.79	3.1	461.44	459.00	0	42,527	0.00%
2022/12/20	9.8	461.16	6.7	461.05	457.50	3.1	42,340	0.01%
2022/12/19	7.5	466.35	6.2	466.44	466.50	1.3	42,359	0.00%
2022/12/16	22.8	468.52	8.2	468.55	471.00	14.6	42,503	0.03%
2022/12/15	8.1	477.03	6.7	479.03	480.50	1.4	42,205	0.00%
2022/12/14	6.1	477.91	19.1	478.45	480.50	-13	42,204	-0.03%
2022/12/13	26.4	473.48	3.1	473.42	471.50	23.3	42,024	0.06%
2022/12/12	22.1	475.38	20.1	475.23	475.00	2	41,755	0.00%
2022/12/09	3.8	479.35	11.2	481.00	481.50	-7.4	42,057	-0.02%
2022/12/08	7.2	470.91	4.4	470.76	471.50	2.8	42,010	0.01%
2022/12/07	18.4	478.34	8.8	481.03	475.00	9.5	41,933	0.02%
2022/12/06	10.7	483.93	4.2	483.46	478.00	6.5	41,599	0.02%
2022/12/05	20.9	493.92	12.4	490.78	489.00	8.5	41,283	0.02%
2022/12/02	8.6	493.45	4.5	494.60	492.50	4.1	41,276	0.01%
2022/12/01	4.1	502.40	11	505.65	498.50	-6.9	41,382	-0.02%
2022/11/30	13.3	485.04	14	489.51	490.00	-0.7	40,964	0.00%
2022/11/29	9.5	477.30	12.1	481.88	487.00	-2.6	40,277	-0.01%
2022/11/28	25.9	485.12	9.5	484.24	480.50	16.4	40,140	0.04%
2022/11/25	9.4	495.07	15.5	496.93	498.00	-6.1	40,144	-0.02%
2022/11/24	1.2	494.29	19.5	493.95	496.00	-18.3	40,134	-0.05%
2022/11/23	11	492.73	7.6	493.33	492.00	3.4	40,081	0.01%
2022/11/22	5.3	487.17	17.6	484.34	491.00	-12.3	39,966	-0.03%
2022/11/21	19.3	486.50	11.7	483.50	482.00	7.7	39,560	0.02%
2022/11/18	13.5	491.93	10.8	491.26	487.00	2.7	39,221	0.01%
2022/11/17	13.5	480.26	11.9	480.81	485.00	1.6	38,864	0.00%
2022/11/16	33	487.23	34.5	487.07	487.00	-1.5	38,432	0.00%
2022/11/15	40.5	473.63	53.4	473.38	480.00	-12.9	37,352	-0.03%
2022/11/14	12.5	445.11	34.9	445.99	445.00	-22.4	35,699	-0.06%
2022/11/11	9.3	439.21	54.3	439.73	441.50	-45.1	34,964	-0.13%
2022/11/10	10.7	408.40	17.3	409.32	407.50	-6.6	34,084	-0.02%
2022/11/09	7	409.50	13.6	410.31	417.00	-6.7	33,896	-0.02%
2022/11/08	5.9	398.28	6.3	397.89	399.00	-0.4	33,380	0.00%
2022/11/07	4.8	390.90	10.3	389.96	390.00	-5.5	33,175	-0.02%
2022/11/04	4.4	381.97	13.1	381.16	382.00	-8.7	32,981	-0.03%
2022/11/03	22.8	385.14	1	385.00	384.00	21.8	32,855	0.07%
2022/11/02	7.5	392.16	6.5	391.73	395.00	1	32,546	0.00%
2022/11/01	10.7	389.09	17.3	389.76	391.50	-6.6	32,493	-0.02%
2022/10/31	7.3	388.12	13.7	386.87	390.00	-6.4	32,349	-0.02%
2022/10/28	12.8	377.95	1	379.00	379.50	11.8	32,143	0.04%
2022/10/27	7.6	385.18	15.2	385.46	385.50	-7.6	31,934	-0.02%
2022/10/26	4.3	375.75	17	375.30	376.00	-12.6	31,837	-0.04%
2022/10/25	37.3	376.65	5.6	376.39	371.00	31.7	31,259	0.10%
2022/10/24	9.3	388.73	3	390.50	387.00	6.3	30,471	0.02%
2022/10/21	21.4	392.22	2.3	392.00	389.50	19.2	30,258	0.06%
2022/10/20	20.4	388.85	8.2	391.86	397.50	12.2	29,946	0.04%
2022/10/19	18.1	399.08	7.4	401.00	395.50	10.8	29,365	0.04%
2022/10/18	5.5	401.83	24.6	404.77	407.00	-19.2	28,847	-0.07%
2022/10/17	25.9	398.46	4.3	400.55	397.00	21.6	28,600	0.08%
2022/10/14	5.1	413.43	21.7	412.62	412.00	-16.6	28,282	-0.06%
2022/10/13	26.7	399.24	15	400.10	395.00	11.6	27,964	0.04%
2022/10/12	28.7	397.97	17	398.24	397.50	11.7	27,663	0.04%
2022/10/11	79.4	406.52	17.3	403.63	401.50	62.1	27,423	0.23%
2022/10/07	7	441.67	5.1	438.61	438.00	1.8	26,691	0.01%
2022/10/06	2.7	450.30	10.7	449.95	451.00	-7.9	26,693	-0.03%
2022/10/05	11.4	445.33	14.9	447.18	445.00	-3.5	26,921	-0.01%
2022/10/04	5.5	428.88	9.4	429.90	429.00	-3.8	26,530	-0.01%
2022/10/03	9.4	418.69	2.6	420.21	417.00	6.8	26,223	0.03%
2022/09/30	7.4	425.19	1	425.00	422.00	6.3	26,254	0.02%
2022/09/29	20.3	438.48	15.1	436.09	435.00	5.2	26,253	0.02%
2022/09/28	14.9	442.31	3.4	440.41	438.00	11.5	26,244	0.04%
2022/09/27	4.6	448.07	10.8	449.60	448.00	-6.3	26,506	-0.02%
2022/09/26	12.5	446.18	4.6	446.84	446.50	7.9	26,962	0.03%
2022/09/23	22.7	457.72	35.1	457.14	455.00	-12.4	27,451	-0.05%
2022/09/22	10.9	461.28	2.1	465.11	464.50	8.8	27,727	0.03%
2022/09/21	1.6	472.12	0.2	471.00	471.00	1.4	27,741	0.00%
2022/09/20	2.4	474.18	4.2	474.61	476.50	-1.8	27,593	-0.01%
2022/09/19	6.8	469.42	1.5	471.14	467.00	5.3	27,894	0.02%
2022/09/16	7.4	470.04	1.2	470.54	472.00	6.2	28,073	0.02%
2022/09/15	4.7	477.20	2	479.00	476.50	2.7	28,147	0.01%
2022/09/14	5.3	479.72	1.8	480.96	480.00	3.6	28,278	0.01%
2022/09/13	3.1	492.52	1	492.97	493.00	2	28,455	0.01%
2022/09/12	4.3	488.53	12.4	488.96	486.50	-8	28,749	-0.03%
2022/09/08	7.4	473.95	4	473.26	475.00	3.4	29,113	0.01%
2022/09/07	16.9	475.80	4	474.00	472.50	12.9	29,096	0.04%
2022/09/06	1.4	490.49	3.5	489.75	489.00	-2.1	29,112	-0.01%
2022/09/05	3.9	485.73	2.2	485.43	486.00	1.7	29,439	0.01%
2022/09/02	6.1	486.98	3	487.01	485.00	3.1	29,720	0.01%
2022/09/01	50.9	491.67	37.5	492.49	490.50	13.4	29,578	0.05%
2022/08/31	4.3	502.65	8	500.31	505.00	-3.7	29,198	-0.01%
2022/08/30	8	497.18	0.1	499.05	496.00	7.8	28,856	0.03%
2022/08/29	13.1	497.62	3	499.00	498.50	10.1	28,778	0.04%
2022/08/26	1.5	511.39	6.1	514.13	512.00	-4.6	28,629	-0.02%
2022/08/25	1.2	507.32	1	509.98	508.00	0.2	28,769	0.00%
2022/08/24	2.6	504.05	0.5	504.02	503.00	2.1	29,098	0.01%
2022/08/23	7.3	504.10	2	504.01	504.00	5.3	30,061	0.02%
2022/08/22	2.9	510.61	0	513.00	510.00	2.9	30,315	0.01%
2022/08/19	2.1	520.45	1.4	522.54	519.00	0.7	30,432	0.00%
2022/08/18	13.4	519.93	4.2	520.00	520.00	9.3	30,670	0.03%
2022/08/17	0.6	523.99	2.8	525.79	527.00	-2.2	30,742	-0.01%
2022/08/16	1.6	524.61	4.5	524.90	525.00	-2.8	30,586	-0.01%
2022/08/15	0.1	520.75	7.7	521.46	523.00	-7.6	30,524	-0.03%
2022/08/12	0.2	515.84	2.3	515.13	517.00	-2.1	30,547	-0.01%
2022/08/11	1.1	511.99	7.3	512.94	514.00	-6.2	30,704	-0.02%
2022/08/10	16.6	501.22	0	0.00	500.00	16.6	30,818	0.05%
2022/08/09	4.2	506.96	1.2	508.71	510.00	3.1	30,879	0.01%
2022/08/08	2.6	512.48	2.3	513.44	512.00	0.3	30,879	0.00%
2022/08/05	0.7	511.74	33.6	511.80	516.00	-32.9	31,041	-0.11%
2022/08/04	2.8	498.26	8.3	499.86	500.00	-5.5	31,033	-0.02%
2022/08/03	3.8	495.04	6.3	496.54	501.00	-2.5	31,051	-0.01%
2022/08/02	11.5	491.19	2.2	490.91	492.00	9.3	31,285	0.03%
2022/08/01	3.7	502.60	0.1	504.86	504.00	3.6	31,013	0.01%
2022/07/29	2.2	507.09	12.7	509.09	509.00	-10.4	31,151	-0.03%
2022/07/28	2	501.51	2.8	505.26	501.00	-0.7	31,006	0.00%
2022/07/27	0.2	492.12	4	497.62	502.00	-3.8	30,718	-0.01%
2022/07/26	3.9	493.32	5.3	494.63	495.00	-1.4	30,869	0.00%
2022/07/25	0.2	500.03	1.6	501.20	499.50	-1.4	31,179	0.00%
2022/07/22	3.2	503.17	4.3	502.09	503.00	-1.1	31,681	0.00%
2022/07/21	8.1	495.51	3.1	496.79	501.00	5	32,190	0.02%
2022/07/20	12.6	498.77	15.6	497.08	495.00	-3	32,415	-0.01%
2022/07/19	9.3	488.72	8	490.62	491.00	1.3	32,545	0.00%
2022/07/18	10.4	492.92	12.4	494.23	495.50	-2	32,701	-0.01%
2022/07/15	4.6	488.58	16.9	485.86	492.50	-12.3	32,356	-0.04%
2022/07/14	5.4	468.32	3.9	473.61	475.00	1.5	31,952	0.00%
2022/07/13	3	470.10	9.5	470.07	470.50	-6.5	31,697	-0.02%
2022/07/12	1.6	452.35	2	452.51	449.50	-0.4	31,226	0.00%
2022/07/11	3.3	464.16	1.7	462.79	462.00	1.6	31,311	0.01%
2022/07/08	15.2	467.57	6.7	465.55	467.00	8.5	31,263	0.03%
2022/07/07	7.4	453.64	18.2	450.42	457.50	-10.8	31,229	-0.03%
2022/07/06	9.6	438.16	6.3	437.54	435.50	3.3	30,937	0.01%
2022/07/05	10.5	445.57	12.3	442.80	446.00	-1.8	30,873	-0.01%
2022/07/04	15.9	445.66	29.2	443.67	440.00	-13.3	30,506	-0.04%
2022/07/01	35.5	462.11	22.3	461.32	453.50	13.2	30,347	0.04%
2022/06/30	18.9	480.46	1.4	477.59	476.00	17.6	29,946	0.06%
2022/06/29	3.9	493.12	1.1	497.87	491.00	2.8	29,671	0.01%
2022/06/28	0.4	497.67	1.7	497.94	497.50	-1.3	29,540	0.00%
2022/06/27	3.2	500.85	12.2	501.59	498.50	-9	29,972	-0.03%
2022/06/24	3.1	489.92	6.5	489.05	486.50	-3.4	29,589	-0.01%
2022/06/23	18.2	488.30	10.3	488.08	485.50	7.9	29,563	0.03%
2022/06/22	31.7	495.89	2.4	495.90	494.50	29.3	29,273	0.10%
2022/06/21	1.6	501.38	5.3	503.41	505.00	-3.7	29,091	-0.01%
2022/06/20	10.6	497.98	7.1	497.21	498.00	3.5	28,969	0.01%
2022/06/17	21.2	501.22	4.4	502.31	501.00	16.9	28,737	0.06%
2022/06/16	4.4	509.79	6.2	514.34	508.00	-1.8	28,369	-0.01%
2022/06/15	10	510.19	2	512.48	509.00	8	28,692	0.03%
2022/06/14	11.1	510.23	10.1	511.14	513.00	0.9	29,113	0.00%
2022/06/13	30.8	516.62	2	515.52	516.00	28.8	29,231	0.10%
2022/06/10	14.4	531.28	0	533.00	530.00	14.4	29,915	0.05%
2022/06/09	2.4	538.75	4.2	540.97	541.00	-1.8	30,121	-0.01%
2022/06/08	0.9	542.17	4.3	541.34	544.00	-3.4	30,495	-0.01%
2022/06/07	3.8	535.00	1	535.00	535.00	2.8	30,939	0.01%
2022/06/06	1.9	540.75	1.2	541.02	540.00	0.7	31,482	0.00%
2022/06/02	4.4	541.91	0.1	544.00	540.00	4.3	32,503	0.01%
2022/06/01	9.6	550.30	5.5	550.56	549.00	4.1	33,586	0.01%
2022/05/31	2.1	542.53	6.8	554.10	560.00	-4.7	34,031	-0.01%
2022/05/30	0.2	539.94	11.1	539.31	547.00	-10.9	33,392	-0.03%
2022/05/27	2.5	526.38	15.6	525.09	530.00	-13	33,493	-0.04%
2022/05/26	14.4	517.50	1	514.00	514.00	13.4	34,140	0.04%
2022/05/25	1.5	525.16	5	525.57	524.00	-3.4	35,151	-0.01%
2022/05/24	7.9	525.97	1	523.04	520.00	6.9	36,006	0.02%
2022/05/23	0.8	530.75	29.3	531.00	528.00	-28.5	36,242	-0.08%
2022/05/20	4.5	527.02	8.5	528.45	530.00	-3.9	36,525	-0.01%
2022/05/19	8.6	522.75	3.1	523.65	522.00	5.5	36,544	0.01%
2022/05/18	7.7	537.56	3.8	538.25	538.00	3.9	36,409	0.01%
2022/05/17	1.1	524.46	10.9	526.93	530.00	-9.8	36,201	-0.03%
2022/05/16	2.3	519.19	9.7	522.17	520.00	-7.5	36,213	-0.02%
2022/05/13	5.1	510.86	3.7	511.81	511.00	1.4	36,226	0.00%
2022/05/12	13.3	512.07	2.1	512.97	505.00	11.2	36,205	0.03%
2022/05/11	6.4	522.18	5.7	524.20	521.00	0.7	36,111	0.00%
2022/05/10	15	509.58	7.8	510.62	518.00	7.3	36,236	0.02%
2022/05/09	10.2	521.56	5.1	521.24	520.00	5.1	36,043	0.01%
2022/05/06	14.3	528.38	0.1	530.00	528.00	14.2	36,311	0.04%
2022/05/05	1.4	540.44	9.3	541.98	542.00	-7.9	36,719	-0.02%
2022/05/04	4	534.15	1	535.00	534.00	3	36,878	0.01%
2022/05/03	3.6	535.13	2.1	534.69	531.00	1.5	37,474	0.00%
2022/04/29	3.8	537.70	5.6	543.11	538.00	-1.9	37,822	0.00%
2022/04/28	13.8	527.87	8.2	529.75	531.00	5.6	38,037	0.01%
2022/04/27	27.4	529.28	3.9	529.81	526.00	23.5	38,056	0.06%
2022/04/26	13.3	546.24	5.6	546.35	546.00	7.7	37,799	0.02%
2022/04/25	28	548.31	6.4	548.63	547.00	21.6	37,929	0.06%
2022/04/22	14.4	558.14	0.2	559.00	558.00	14.2	38,201	0.04%
2022/04/21	5.7	566.59	1.1	569.82	565.00	4.6	39,298	0.01%
2022/04/20	3.1	565.03	5.5	568.45	570.00	-2.3	39,626	-0.01%
2022/04/19	4.3	565.23	3	567.66	565.00	1.3	39,813	0.00%
2022/04/18	2.7	560.81	0.4	564.22	561.00	2.3	40,089	0.01%
2022/04/15	13.3	563.18	2.5	562.49	562.00	10.8	40,464	0.03%
2022/04/14	3.6	574.78	4	575.75	573.00	-0.4	40,632	0.00%
2022/04/13	3.9	573.82	10.6	571.14	573.00	-6.7	41,201	-0.02%
2022/04/12	8.6	557.92	3.1	555.43	557.00	5.6	41,763	0.01%
2022/04/11	32.9	561.00	1.5	559.47	558.00	31.4	42,575	0.07%
2022/04/08	12.2	568.02	1	567.00	567.00	11.2	43,114	0.03%
2022/04/07	19.1	569.46	0.1	572.00	566.00	19.1	42,975	0.04%
2022/04/06	9.9	578.28	2	578.00	578.00	7.9	42,670	0.02%
2022/04/01	14.6	585.43	0.4	587.14	589.00	14.3	42,608	0.03%
2022/03/31	5.3	595.81	1.5	598.04	597.00	3.8	42,383	0.01%
2022/03/30	0.2	598.06	21.3	598.86	600.00	-21.1	42,190	-0.05%
2022/03/29	1.2	586.17	25	587.96	589.00	-23.8	41,780	-0.06%
2022/03/28	32.9	582.98	2.1	583.54	584.00	30.9	41,696	0.07%
2022/03/25	6.5	596.86	7.1	596.94	598.00	-0.5	41,541	0.00%
2022/03/24	1.1	585.43	17.5	590.60	591.00	-16.3	41,462	-0.04%
2022/03/23	1	588.67	7.4	589.21	590.00	-6.4	41,530	-0.02%
2022/03/22	3.1	581.95	0.2	582.86	583.00	2.8	41,462	0.01%
2022/03/21	5.1	586.18	4.9	585.76	586.00	0.2	41,489	0.00%
2022/03/18	7.4	578.51	0.8	580.29	581.00	6.6	41,509	0.02%
2022/03/17	4.4	578.73	30.4	579.01	582.00	-26	41,034	-0.06%
2022/03/16	12.6	557.95	6.9	558.11	558.00	5.8	40,193	0.01%
2022/03/15	88.4	560.03	4.4	559.90	558.00	84	39,654	0.21%
2022/03/14	10.8	574.01	1	573.02	572.00	9.8	38,771	0.03%
2022/03/11	19.3	576.83	2.3	579.31	575.00	17.1	38,519	0.04%
2022/03/10	10.7	586.45	27.9	587.73	587.00	-17.3	38,267	-0.05%
2022/03/09	18.9	569.63	0.6	571.37	568.00	18.4	37,892	0.05%
2022/03/08	54.3	565.50	13.5	564.25	563.00	40.9	37,776	0.11%
2022/03/07	67.9	577.78	7.6	576.46	576.00	60.3	36,818	0.16%
2022/03/04	36	595.62	6.2	596.00	595.00	29.7	36,413	0.08%
2022/03/03	14.1	603.15	4	602.75	602.00	10.1	35,872	0.03%
2022/03/02	18.1	601.83	4.5	601.47	601.00	13.6	35,752	0.04%
2022/03/01	18.3	604.62	1.1	606.64	604.00	17.2	35,275	0.05%
2022/02/25	28.5	604.71	6	606.33	604.00	22.5	34,503	0.07%
2022/02/24	50.8	610.18	4.4	611.15	604.00	46.4	33,345	0.14%
2022/02/23	9	625.63	1.1	624.13	625.00	8	32,459	0.02%
2022/02/22	16.2	626.46	5	626.60	627.00	11.2	32,519	0.03%
2022/02/21	12.8	633.08	1	632.00	632.00	11.8	32,286	0.04%
2022/02/18	5.3	637.68	2.3	637.70	637.00	3	32,218	0.01%
2022/02/17	4.1	642.76	6	643.67	645.00	-1.9	32,220	-0.01%
2022/02/16	2.2	641.63	9	645.00	646.00	-6.9	32,177	-0.02%
2022/02/15	4.9	634.28	0.3	636.00	633.00	4.6	32,021	0.01%
2022/02/14	7.9	637.30	3	637.67	637.00	4.9	31,963	0.02%
2022/02/11	6.7	644.15	2.3	646.74	650.00	4.4	31,766	0.01%
2022/02/10	2.6	639.06	8	644.50	649.00	-5.4	31,980	-0.02%
2022/02/09	1.4	630.96	3	636.95	633.00	-1.6	31,733	-0.01%
2022/02/08	12	634.37	2	642.00	628.00	10	31,787	0.03%
2022/02/07	9.4	635.02	2.5	634.79	635.00	6.9	31,425	0.02%
2022/01/26	6.7	637.58	4.1	637.12	636.00	2.6	30,649	0.01%
2022/01/25	22.5	640.92	2.2	640.56	641.00	20.3	30,403	0.07%
2022/01/24	8.3	642.70	8.7	645.97	653.00	-0.4	29,800	0.00%
2022/01/21	18.8	640.27	5	641.82	641.00	13.7	29,444	0.05%
2022/01/20	3.9	649.04	5.2	649.05	651.00	-1.4	28,894	0.00%
2022/01/19	5.2	656.13	7.4	654.87	654.00	-2.2	28,369	-0.01%
2022/01/18	19.2	672.12	17.1	672.42	662.00	2.1	28,030	0.01%
2022/01/17	10.6	682.43	13.9	683.69	683.00	-3.3	27,585	-0.01%
2022/01/14	11	669.01	33.6	670.57	672.00	-22.6	26,825	-0.08%
2022/01/13	6.4	658.35	28.1	658.35	661.00	-21.7	25,511	-0.08%
2022/01/12	4.8	655.93	11.8	655.89	660.00	-7	25,150	-0.03%
2022/01/11	5.2	644.00	6.6	646.66	651.00	-1.4	24,793	-0.01%
2022/01/10	2.5	638.36	5.1	639.63	643.00	-2.6	24,559	-0.01%
2022/01/07	29.7	640.34	4.5	634.21	634.00	25.2	24,807	0.10%
2022/01/06	30.6	641.15	22.4	639.24	644.00	8.2	24,402	0.03%
2022/01/05	12.7	655.95	20.8	653.31	650.00	-8.1	23,830	-0.03%
2022/01/04	15.2	650.17	34.7	651.34	656.00	-19.5	23,113	-0.08%
2022/01/03	14.4	624.52	37.3	628.15	631.00	-23	22,096	-0.10%
2021/12/30	1.2	617.90	0.2	617.00	615.00	1	21,411	0.00%
2021/12/29	13.4	617.67	9.1	617.47	616.00	4.3	21,625	0.02%
2021/12/28	0.3	613.00	18.1	613.42	615.00	-17.8	21,780	-0.08%
2021/12/27	0.2	606.56	10.1	608.78	606.00	-9.9	21,565	-0.05%
2021/12/24	0	605.20	4.7	607.35	604.00	-4.7	21,905	-0.02%
2021/12/23	5	604.40	2.8	605.52	606.00	2.3	22,229	0.01%
2021/12/22	1	599.02	1	600.00	600.00	0	22,772	0.00%
2021/12/21	0.2	598.33	0.2	600.00	597.00	0	22,887	0.00%
2021/12/20	4.1	598.77	2	599.00	598.00	2.1	22,928	0.01%
2021/12/17	0.2	602.00	2.1	604.48	607.00	-1.9	22,850	-0.01%
2021/12/16	2.1	602.86	5	604.58	605.00	-3	22,810	-0.01%
2021/12/15	0.2	599.43	0	598.00	600.00	0.1	23,123	0.00%
2021/12/14	6.2	597.84	0	0.00	599.00	6.2	23,438	0.03%
2021/12/13	4.1	602.82	2	604.51	601.00	2.1	23,437	0.01%
2021/12/10	2	603.51	1.1	604.09	605.00	0.9	23,532	0.00%
2021/12/09	0	603.00	1.1	607.73	608.00	-1.1	23,598	0.00%
2021/12/08	4	606.25	7.4	609.32	602.00	-3.4	23,667	-0.01%
2021/12/07	5.4	598.67	4.2	603.10	607.00	1.2	23,591	0.01%
2021/12/06	12	600.51	1.4	605.49	600.00	10.6	23,593	0.05%
2021/12/03	1.1	609.02	1.2	607.43	608.00	-0.2	23,830	0.00%
2021/12/02	1.2	612.45	16.2	610.95	615.00	-15	23,887	-0.06%
2021/12/01	0	596.50	4.7	600.49	600.00	-4.7	24,062	-0.02%
2021/11/30	3.6	592.12	0	0.00	596.00	3.6	24,563	0.01%
2021/11/29	2.4	593.31	0.3	596.23	593.00	2.1	23,931	0.01%
2021/11/26	7.4	594.77	1	596.00	596.00	6.4	24,042	0.03%
2021/11/25	1.1	602.15	0	0.00	603.00	1.1	24,477	0.00%
2021/11/24	5.8	604.16	0.1	605.49	603.00	5.7	24,888	0.02%
2021/11/23	1.1	611.96	2.3	612.85	612.00	-1.2	24,999	0.00%
2021/11/22	1.3	617.42	3.6	616.14	615.00	-2.4	25,405	-0.01%
2021/11/19	0.3	618.20	11.4	619.15	618.00	-11.1	25,525	-0.04%
2021/11/18	0.1	608.43	5.6	611.11	613.00	-5.5	25,347	-0.02%
2021/11/17	1.1	609.90	0.2	609.29	610.00	0.9	25,574	0.00%
2021/11/16	1.1	610.88	3.9	609.77	610.00	-2.9	26,005	-0.01%
2021/11/15	0.1	608.00	4.5	609.34	608.00	-4.4	26,303	-0.02%
2021/11/12	3	604.33	4.8	607.39	604.00	-1.8	26,772	-0.01%
2021/11/11	2.6	602.72	1.5	601.88	606.00	1.2	27,033	0.00%
2021/11/10	1	610.00	1.4	608.56	612.00	-0.4	27,047	0.00%
2021/11/09	1.5	612.92	18.8	612.11	611.00	-17.2	27,155	-0.06%
2021/11/08	2.1	599.50	8.6	600.69	602.00	-6.5	26,754	-0.02%
2021/11/05	0.1	595.55	14.8	597.43	600.00	-14.7	26,758	-0.05%
2021/11/04	6.3	586.88	1.5	588.00	587.00	4.8	26,490	0.02%
2021/11/03	0.1	593.60	1.2	593.92	592.00	-1.2	26,481	0.00%
2021/11/02	1	592.99	7	594.71	592.00	-6	26,538	-0.02%
2021/11/01	1.3	590.02	0	591.00	590.00	1.2	26,537	0.00%
2021/10/29	6.7	590.40	1	591.00	590.00	5.7	26,607	0.02%
2021/10/28	3.1	592.36	0.3	594.80	595.00	2.8	26,557	0.01%
2021/10/27	0.2	595.49	0	596.00	599.00	0.2	26,672	0.00%
2021/10/26	0	594.67	5.1	597.21	599.00	-5.1	26,739	-0.02%
2021/10/25	6.1	592.21	2	592.00	593.00	4.1	26,792	0.02%
2021/10/22	1	599.88	3.4	599.00	600.00	-2.4	27,115	-0.01%
2021/10/21	1	596.00	2.1	600.80	596.00	-1.1	27,178	0.00%
2021/10/20	8.1	598.17	10.8	603.23	598.00	-2.7	27,268	-0.01%
2021/10/19	4.3	594.18	11.4	597.95	600.00	-7.1	27,250	-0.03%
2021/10/18	6.5	596.08	6	602.33	590.00	0.5	27,394	0.00%
2021/10/15	6.5	594.15	33.6	594.17	600.00	-27.1	27,505	-0.10%
2021/10/14	0.3	575.22	1.2	575.94	573.00	-0.8	26,875	0.00%
2021/10/13	0.3	572.94	0.3	572.88	571.00	-0.1	27,320	0.00%
2021/10/12	1.9	568.14	2	572.47	575.00	-0.2	27,970	0.00%
2021/10/08	2.6	578.58	0.6	579.76	575.00	2	27,894	0.01%
2021/10/07	1.4	579.85	1.9	580.81	580.00	-0.4	28,229	0.00%
2021/10/06	6.7	568.32	0.2	567.00	571.00	6.5	28,639	0.02%
2021/10/05	10	562.59	7.1	571.17	572.00	2.9	28,619	0.01%
2021/10/04	10.2	572.12	6.1	571.33	572.00	4.1	28,539	0.01%
2021/10/01	11.4	573.37	0.5	574.62	574.00	11	28,542	0.04%
2021/09/30	5.1	579.44	2.1	582.99	580.00	3	28,214	0.01%
2021/09/29	21.3	579.41	1	580.00	580.00	20.3	27,922	0.07%
2021/09/28	5.6	594.01	0	0.00	594.00	5.6	27,582	0.02%
2021/09/27	0.5	598.16	1	601.85	602.00	-0.5	27,608	0.00%
2021/09/24	0.6	595.98	2.2	595.06	598.00	-1.6	27,588	-0.01%
2021/09/23	4.8	589.41	3	590.01	588.00	1.8	27,724	0.01%
2021/09/22	23.4	586.25	1	587.00	586.00	22.4	27,840	0.08%
2021/09/17	1.4	601.03	3.6	605.37	600.00	-2.2	27,413	-0.01%
2021/09/16	6.1	601.64	0.1	601.00	600.00	6	27,048	0.02%
2021/09/15	3.7	607.67	0.4	610.14	607.00	3.4	26,949	0.01%
2021/09/14	7.6	614.16	1.1	615.82	613.00	6.5	27,131	0.02%
2021/09/13	9	615.84	1.1	613.22	615.00	8	27,354	0.03%
2021/09/10	0	620.50	1.4	621.00	622.00	-1.4	27,838	0.00%
2021/09/09	1.7	611.26	2.1	613.98	619.00	-0.4	28,111	0.00%
2021/09/08	9.7	619.41	3.6	619.93	619.00	6.1	28,180	0.02%
2021/09/07	4.6	627.67	9.1	625.66	623.00	-4.5	27,980	-0.02%
2021/09/06	5	630.19	19.2	628.25	631.00	-14.2	27,971	-0.05%
2021/09/03	4.2	616.91	30.6	616.74	620.00	-26.4	27,449	-0.10%
2021/09/02	3.7	607.89	3.1	611.65	607.00	0.7	27,066	0.00%
2021/09/01	0.4	609.63	12.4	612.49	613.00	-12	26,999	-0.04%
2021/08/31	2	599.51	11.2	605.65	614.00	-9.2	26,721	-0.03%
2021/08/30	1	600.00	17.1	601.51	605.00	-16.1	26,128	-0.06%
2021/08/27	3.1	596.97	23.9	597.23	599.00	-20.7	25,782	-0.08%
2021/08/26	1.8	594.25	11.6	595.01	594.00	-9.8	25,682	-0.04%
2021/08/25	2.4	575.09	30.2	580.59	585.00	-27.8	25,316	-0.11%
2021/08/24	1.2	572.23	12.8	573.26	572.00	-11.6	25,155	-0.05%
2021/08/23	26.7	566.20	32.1	567.49	566.00	-5.4	25,251	-0.02%
2021/08/20	20.1	556.23	14.3	557.59	552.00	5.8	25,175	0.02%
2021/08/19	22.2	564.62	6.1	566.46	559.00	16.2	25,451	0.06%
2021/08/18	21.4	570.87	7.2	570.90	574.00	14.2	25,116	0.06%
2021/08/17	5.4	579.32	3.4	580.59	580.00	2	24,938	0.01%
2021/08/16	2.3	580.08	5.3	582.93	584.00	-2.9	24,674	-0.01%
2021/08/13	10.2	579.51	0.3	580.79	581.00	9.9	24,808	0.04%
2021/08/12	2.2	584.11	1	584.00	586.00	1.2	24,928	0.00%
2021/08/11	0.7	586.42	1.1	589.70	590.00	-0.4	25,152	0.00%
2021/08/10	1.2	590.88	2.1	593.39	591.00	-0.9	25,546	0.00%
2021/08/09	2.2	585.12	3	588.00	595.00	-0.8	26,196	0.00%
2021/08/06	5.6	591.36	2	590.50	591.00	3.6	26,530	0.01%
2021/08/05	3.3	595.90	7.1	596.13	596.00	-3.8	27,414	-0.01%
2021/08/04	0.2	594.71	11.3	596.02	596.00	-11.1	29,354	-0.04%
2021/08/03	6.3	592.90	16.7	593.48	594.00	-10.4	30,002	-0.03%
2021/08/02	0	586.33	10.9	585.83	590.00	-10.9	29,962	-0.04%
2021/07/30	1.5	581.00	3.1	580.34	580.00	-1.5	30,038	-0.01%
2021/07/29	6.5	579.25	7.3	580.36	583.00	-0.8	30,233	0.00%
2021/07/28	15.1	574.84	6.1	576.07	579.00	9	30,333	0.03%
2021/07/27	5.1	581.28	3.2	580.44	580.00	1.9	30,401	0.01%
2021/07/26	7.8	580.69	4.3	587.58	580.00	3.5	30,799	0.01%
2021/07/23	9.6	585.94	1	587.94	585.00	8.5	30,969	0.03%
2021/07/22	4.4	589.19	20.8	591.16	591.00	-16.3	31,114	-0.05%
2021/07/21	7.4	582.23	4.8	584.76	585.00	2.6	31,118	0.01%
2021/07/20	10.4	580.82	2.6	581.50	581.00	7.8	31,202	0.03%
2021/07/19	23.7	580.73	1.6	583.32	582.00	22.1	31,407	0.07%
2021/07/16	53.2	591.05	6.5	590.31	589.00	46.7	31,294	0.15%
2021/07/15	2.3	611.35	5.5	611.92	614.00	-3.3	30,968	-0.01%
2021/07/14	5.3	610.71	18	612.64	613.00	-12.8	31,179	-0.04%
2021/07/13	2.1	604.26	34	603.16	607.00	-31.9	30,943	-0.10%
2021/07/12	3.1	593.32	14.1	595.12	593.00	-10.9	30,876	-0.04%
2021/07/09	18.9	581.92	3.8	583.73	584.00	15.1	30,911	0.05%
2021/07/08	8.4	590.57	4.3	590.60	588.00	4.1	30,928	0.01%
2021/07/07	3.7	589.80	16.1	591.69	594.00	-12.3	31,008	-0.04%
2021/07/06	8.9	592.48	5.1	592.38	592.00	3.9	31,101	0.01%
2021/07/05	5.6	592.21	9.5	594.74	591.00	-3.9	31,340	-0.01%
2021/07/02	4.9	589.17	5	588.60	588.00	-0.2	31,258	0.00%
2021/07/01	3.6	593.53	13.1	593.60	593.00	-9.5	31,362	-0.03%
2021/06/30	3.9	595.43	7.4	597.96	595.00	-3.5	31,667	-0.01%
2021/06/29	5.1	594.76	18	594.43	595.00	-12.9	31,970	-0.04%
2021/06/28	6.3	587.24	12.2	588.26	590.00	-5.9	32,137	-0.02%
2021/06/25	4.5	594.33	5.3	593.32	591.00	-0.8	32,438	0.00%
2021/06/24	4.2	589.79	1.8	591.33	590.00	2.4	32,754	0.01%
2021/06/23	4.4	592.73	19	591.01	595.00	-14.6	33,092	-0.04%
2021/06/22	14.1	581.59	10.4	583.00	578.00	3.7	33,647	0.01%
2021/06/21	42.4	586.84	7.7	585.88	583.00	34.7	34,968	0.10%
2021/06/18	2	603.01	1.2	606.28	603.00	0.8	34,720	0.00%
2021/06/17	5.3	599.24	5.2	604.11	606.00	0.1	34,743	0.00%
2021/06/16	3.2	605.99	3	606.03	605.00	0.1	35,540	0.00%
2021/06/15	4.4	606.44	15.6	607.77	609.00	-11.2	35,598	-0.03%
2021/06/11	2.1	601.00	35.7	601.96	602.00	-33.6	35,823	-0.09%
2021/06/10	2.4	596.75	19.3	596.18	599.00	-16.9	36,035	-0.05%
2021/06/09	31.1	584.29	4	585.05	586.00	27.1	36,016	0.08%
2021/06/08	12.1	591.58	11.1	589.03	589.00	1	36,234	0.00%
2021/06/07	9.4	590.56	6.2	593.19	592.00	3.2	36,918	0.01%
2021/06/04	8.1	591.65	0.7	593.28	595.00	7.5	37,301	0.02%
2021/06/03	4.3	597.75	9.1	599.37	596.00	-4.8	38,183	-0.01%
2021/06/02	5.4	596.34	4.6	596.12	595.00	0.7	38,551	0.00%
2021/06/01	1.3	595.42	1.6	595.92	598.00	-0.3	39,517	0.00%
2021/05/31	6.8	594.89	11.4	594.32	597.00	-4.7	40,346	-0.01%
2021/05/28	2.8	588.85	20	588.72	590.00	-17.2	40,639	-0.04%
2021/05/27	9.5	576.41	6.1	579.82	582.00	3.4	41,053	0.01%
2021/05/26	4.2	585.60	4.9	583.79	585.00	-0.6	41,879	0.00%
2021/05/25	4.7	578.52	53.8	577.40	583.00	-49.1	42,287	-0.12%
2021/05/24	1.4	567.66	1.4	568.33	568.00	0	42,837	0.00%
2021/05/21	3.2	569.92	2.4	570.97	573.00	0.8	43,410	0.00%
2021/05/20	33.8	561.45	9.1	565.88	567.00	24.7	43,561	0.06%
2021/05/19	7.2	567.52	31.7	570.73	567.00	-24.5	43,903	-0.06%
2021/05/18	12.8	563.10	29.3	565.69	572.00	-16.5	44,304	-0.04%
2021/05/17	12.2	547.66	21.2	551.03	549.00	-9	45,369	-0.02%
2021/05/14	11.6	555.87	5.4	556.43	557.00	6.2	45,319	0.01%
2021/05/13	20.6	553.06	21.3	551.71	547.00	-0.7	45,467	0.00%
2021/05/12	33	549.94	58.4	549.75	560.00	-25.4	45,166	-0.06%
2021/05/11	59.1	574.14	28.5	574.05	571.00	30.6	44,280	0.07%
2021/05/10	14.1	591.40	1.1	589.19	589.00	12.9	44,416	0.03%
2021/05/07	10.3	598.34	33.9	597.74	599.00	-23.5	45,584	-0.05%
2021/05/06	17.3	582.36	7	586.86	587.00	10.3	46,722	0.02%
2021/05/05	8.9	588.29	6	586.00	585.00	2.9	47,208	0.01%
2021/05/04	15.7	587.26	20.1	590.37	591.00	-4.3	48,387	-0.01%
2021/05/03	20.2	591.15	5.3	588.69	588.00	14.9	49,264	0.03%
2021/04/29	6.6	602.00	3.9	605.85	600.00	2.7	50,651	0.01%
2021/04/28	14.6	602.30	7	602.68	602.00	7.7	51,603	0.01%
2021/04/27	7.2	606.46	7.1	608.42	610.00	0.1	52,569	0.00%
2021/04/26	1.6	608.59	9	607.71	610.00	-7.4	52,974	-0.01%
2021/04/23	0.3	596.53	18	598.95	602.00	-17.7	53,221	-0.03%
2021/04/22	7.3	594.41	4.9	594.67	591.00	2.4	54,289	0.00%
2021/04/21	31.3	594.84	1.3	596.77	592.00	29.9	54,977	0.05%
2021/04/20	7	598.55	1.5	601.62	602.00	5.5	55,381	0.01%
2021/04/19	7.3	602.85	2.7	603.30	603.00	4.5	55,639	0.01%
2021/04/16	25.2	607.13	10.1	610.00	610.00	15.1	56,050	0.03%
2021/04/15	13.4	611.69	15.7	615.20	619.00	-2.4	56,233	0.00%
2021/04/14	16.6	604.24	14.6	607.93	612.00	2	56,528	0.00%
2021/04/13	7.5	607.92	7	610.93	605.00	0.5	56,911	0.00%
2021/04/12	29	608.03	4.9	608.97	605.00	24	57,051	0.04%
2021/04/09	6.6	610.23	8.2	611.43	610.00	-1.6	57,321	0.00%
2021/04/08	2.7	610.01	10.1	610.04	613.00	-7.3	57,365	-0.01%
2021/04/07	2.9	610.79	6.7	611.09	610.00	-3.8	57,737	-0.01%
2021/04/06	10	612.85	18.4	612.79	610.00	-8.4	57,660	-0.01%
2021/04/01	3.3	599.29	12.3	599.40	602.00	-9.1	57,368	-0.02%
2021/03/31	8.1	589.58	7.9	591.90	587.00	0.3	56,856	0.00%
2021/03/30	10.6	597.28	5.3	595.06	597.00	5.3	56,461	0.01%
2021/03/29	7.6	599.33	11.8	599.35	599.00	-4.2	56,211	-0.01%
2021/03/26	8.2	584.07	25.1	587.34	590.00	-16.9	55,953	-0.03%
2021/03/25	30.1	573.78	9.9	575.97	575.00	20.2	55,920	0.04%
2021/03/24	66.6	577.90	14.9	577.97	576.00	51.8	55,457	0.09%
2021/03/23	3.7	597.06	3.4	596.48	594.00	0.2	54,309	0.00%
2021/03/22	14.5	590.51	16.7	593.93	593.00	-2.2	54,686	0.00%
2021/03/19	43.6	592.86	6.4	591.69	591.00	37.3	54,782	0.07%
2021/03/18	8.2	605.75	4.4	603.69	602.00	3.8	54,107	0.01%
2021/03/17	17.6	605.88	6.5	604.27	604.00	11.1	54,378	0.02%
2021/03/16	4.2	611.13	5.2	610.91	613.00	-1.1	54,428	0.00%
2021/03/15	5.6	610.88	6.5	610.94	611.00	-0.9	54,533	0.00%
2021/03/12	7.2	612.89	20.6	614.22	614.00	-13.4	54,756	-0.02%
2021/03/11	12.6	606.16	13.1	607.76	609.00	-0.5	54,940	0.00%
2021/03/10	6.2	597.05	6.3	596.84	597.00	-0.1	54,886	0.00%
2021/03/09	31.5	589.90	14.3	590.23	595.00	17.2	54,812	0.03%
2021/03/08	24.8	602.84	14.1	602.39	598.00	10.7	54,509	0.02%
2021/03/05	49.7	594.63	18	596.89	601.00	31.7	54,407	0.06%
2021/03/04	46.3	603.13	29.6	604.84	601.00	16.8	55,072	0.03%
2021/03/03	25.9	609.73	28.2	613.12	622.00	-2.3	54,495	0.00%
2021/03/02	11.3	616.05	10.8	617.45	609.00	0.5	54,173	0.00%
2021/02/26	58.4	611.77	9.2	613.69	606.00	49.2	53,964	0.09%
2021/02/25	11.1	632.96	11.3	633.37	635.00	-0.1	52,692	0.00%
2021/02/24	40.7	629.77	7.6	630.63	625.00	33	52,607	0.06%
2021/02/23	28.9	639.19	8.2	640.21	641.00	20.6	52,044	0.04%
2021/02/22	14.5	655.35	11.8	656.72	650.00	2.7	51,947	0.01%
2021/02/19	27.1	652.22	26.1	652.14	652.00	0.9	52,176	0.00%
2021/02/18	18.5	660.01	6	661.50	660.00	12.5	52,545	0.02%
2021/02/17	17.6	663.55	34.6	663.63	663.00	-17	53,026	-0.03%
2021/02/05	10.3	634.53	17.9	636.14	632.00	-7.6	51,751	-0.01%
2021/02/04	11.5	624.95	13.2	627.61	627.00	-1.6	51,532	0.00%
2021/02/03	28.8	636.91	28.8	636.43	630.00	0	51,372	0.00%
2021/02/02	29.3	630.57	35.1	632.28	632.00	-5.8	51,141	-0.01%
2021/02/01	29.5	596.09	40	598.72	611.00	-10.5	50,489	-0.02%
2021/01/29	24.9	601.80	15.6	605.21	591.00	9.2	49,869	0.02%
2021/01/28	47.7	600.96	37.5	602.88	601.00	10.2	48,943	0.02%
2021/01/27	23.1	617.42	13.8	618.49	615.00	9.3	47,962	0.02%
2021/01/26	49.2	623.20	30.8	621.33	617.00	18.5	47,470	0.04%
2021/01/25	50.1	635.23	23.3	633.52	633.00	26.9	46,362	0.06%
2021/01/22	99.1	657.02	29.9	656.53	649.00	69.1	45,606	0.15%
2021/01/21	42.8	660.07	22.5	668.01	673.00	20.3	44,212	0.05%
2021/01/20	34.2	640.83	18.8	642.60	647.00	15.4	43,140	0.04%
2021/01/19	18.4	621.30	28.7	623.44	627.00	-10.2	42,109	-0.02%
2021/01/18	5.9	602.43	9.9	602.73	607.00	-4	41,518	-0.01%
2021/01/15	36	612.89	25.2	611.92	601.00	10.8	41,069	0.03%
2021/01/14	37.6	592.78	7	594.06	592.00	30.6	39,930	0.08%
2021/01/13	13	599.10	14.3	597.93	605.00	-1.2	39,145	0.00%
2021/01/12	21.2	587.98	9.2	588.81	591.00	12	38,521	0.03%
2021/01/11	17.4	577.51	7.7	580.29	584.00	9.7	38,259	0.03%
2021/01/08	27.7	576.38	17.2	578.25	580.00	10.6	38,224	0.03%
2021/01/07	6.2	561.40	3.3	562.23	565.00	2.9	38,028	0.01%
2021/01/06	8.9	550.78	9.9	551.17	549.00	-1.1	37,855	0.00%
2021/01/05	7.7	537.55	3.6	537.67	542.00	4.1	37,732	0.01%
2021/01/04	3.2	535.30	12.6	535.93	536.00	-9.4	38,236	-0.02%
2020/12/31	7.7	525.79	10.2	527.68	530.00	-2.5	38,602	-0.01%
2020/12/30	1.1	519.78	19.8	520.41	525.00	-18.8	38,818	-0.05%
2020/12/29	4.1	514.74	2.1	515.91	515.00	1.9	38,642	0.00%
2020/12/28	1.3	513.36	1.1	514.82	515.00	0.2	38,859	0.00%
2020/12/25	0.7	513.53	1.2	513.80	511.00	-0.5	38,996	0.00%
2020/12/24	2.6	510.21	4.2	510.05	510.00	-1.6	39,326	0.00%
2020/12/23	14.4	508.49	3.2	507.53	509.00	11.3	39,646	0.03%
2020/12/22	6.7	511.39	4.2	512.64	509.00	2.4	39,989	0.01%
2020/12/21	1.8	514.99	12	514.00	516.00	-10.2	40,943	-0.02%
2020/12/18	2.4	508.30	2	510.00	510.00	0.4	41,123	0.00%
2020/12/17	6.4	510.66	7.5	511.83	508.00	-1.1	41,059	0.00%
2020/12/16	7.9	513.33	9.5	511.98	512.00	-1.7	41,077	0.00%
2020/12/15	11.2	506.24	5.1	506.48	504.00	6.1	41,083	0.01%
2020/12/14	13.6	509.21	4.3	510.52	508.00	9.4	41,120	0.02%
2020/12/11	30.1	509.23	14.3	510.39	516.00	15.8	41,686	0.04%
2020/12/10	23.1	512.46	6.5	511.50	512.00	16.6	41,575	0.04%
2020/12/09	9	521.43	2.3	521.37	520.00	6.6	41,518	0.02%
2020/12/08	8.8	517.37	12.1	517.47	524.00	-3.3	41,368	-0.01%
2020/12/07	49.4	508.73	45.3	511.93	514.00	4.1	41,273	0.01%
2020/12/04	3.3	501.39	21.1	500.75	503.00	-17.8	41,210	-0.04%
2020/12/03	6.2	497.84	11.1	497.60	497.00	-4.9	40,753	-0.01%
2020/12/02	11.3	495.97	40	497.77	499.00	-28.8	40,690	-0.07%
2020/12/01	2.4	487.30	3	489.17	490.00	-0.6	40,613	0.00%
2020/11/30	54.1	485.84	1	491.00	480.50	53.1	40,578	0.13%
2020/11/27	1.3	489.31	2	487.50	489.00	-0.7	39,162	0.00%
2020/11/26	1.9	492.50	3.1	489.61	489.00	-1.2	39,236	0.00%
2020/11/25	12.9	489.90	2.2	494.07	487.00	10.7	40,109	0.03%
2020/11/24	91.1	494.55	84.3	492.74	492.00	6.8	40,365	0.02%
2020/11/23	9.4	495.50	10.1	495.52	496.50	-0.7	40,657	0.00%
2020/11/20	10.8	488.19	2.3	487.91	488.00	8.5	40,675	0.02%
2020/11/19	45	493.19	38.5	497.66	490.00	6.5	40,736	0.02%
2020/11/18	11	491.57	31.3	493.31	497.00	-20.3	40,806	-0.05%
2020/11/17	34.1	496.67	21.8	494.70	485.50	12.3	40,662	0.03%
2020/11/16	24.2	477.22	82.5	474.62	484.00	-58.3	40,705	-0.14%
2020/11/13	3.1	460.31	17.1	458.96	462.00	-14.1	39,864	-0.04%
2020/11/12	15.1	459.72	30.2	460.61	458.00	-15.1	40,040	-0.04%
2020/11/11	5.4	453.26	15.6	455.00	457.00	-10.2	39,939	-0.03%
2020/11/10	17.8	451.46	9.1	450.75	451.00	8.7	39,717	0.02%
2020/11/09	5	456.90	22.9	458.25	458.50	-17.9	39,875	-0.04%
2020/11/06	4.4	452.47	15.5	453.55	452.50	-11.1	40,088	-0.03%
2020/11/05	4.1	447.02	7.2	448.84	451.00	-3.2	40,159	-0.01%
2020/11/04	6.2	447.55	34.3	448.55	450.00	-28	40,178	-0.07%
2020/11/03	6.6	441.13	6	440.59	441.00	0.6	40,162	0.00%
2020/11/02	12.6	430.31	3	433.50	435.50	9.6	40,339	0.02%
2020/10/30	24	434.10	2.1	436.00	432.00	22	40,567	0.05%
2020/10/29	26.7	436.89	4	436.88	437.00	22.7	40,460	0.06%
2020/10/28	35.5	444.74	5	444.11	444.00	30.5	41,043	0.07%
2020/10/27	14.2	447.09	3.2	447.40	447.00	10.9	41,462	0.03%
2020/10/26	5.3	451.16	1	450.00	450.00	4.3	42,280	0.01%
2020/10/23	14	454.00	3	452.00	452.00	11	43,453	0.03%
2020/10/22	11.1	450.66	6	453.50	455.00	5.1	45,906	0.01%
2020/10/21	4.1	453.26	6	455.42	453.00	-2	47,165	0.00%
2020/10/20	10	453.90	1	454.50	451.00	9	48,141	0.02%
2020/10/19	12.1	452.12	23	455.52	457.50	-10.9	48,474	-0.02%
2020/10/16	22.3	451.15	27.3	451.22	449.00	-5	48,628	-0.01%
2020/10/15	20.3	452.04	12.2	453.91	453.00	8.1	48,917	0.02%
2020/10/14	6	458.42	5.1	458.41	459.00	1	48,833	0.00%
2020/10/13	8.3	461.38	30	462.33	462.00	-21.8	49,248	-0.04%
2020/10/12	11.3	459.50	37.3	458.66	460.00	-26	49,622	-0.05%
2020/10/08	6	452.08	77.3	451.52	453.00	-71.3	49,767	-0.14%
2020/10/07	3	440.17	7.3	443.29	443.00	-4.3	49,781	-0.01%
2020/10/06	3.1	439.35	15	439.13	439.50	-11.9	49,865	-0.02%
2020/10/05	7	433.71	18	434.72	432.50	-11	50,282	-0.02%
2020/09/30	2	433.00	4	433.75	433.00	-2	50,324	0.00%
2020/09/29	6	431.33	6	429.50	431.00	0	50,380	0.00%
2020/09/28	5	428.02	14	429.18	431.50	-9	50,826	-0.02%
2020/09/25	11	426.00	7	425.21	424.00	4	51,210	0.01%
2020/09/24	73.7	424.69	7	424.14	423.00	66.7	51,452	0.13%
2020/09/23	124.1	434.92	106	432.81	433.50	18.1	50,700	0.04%	大買/大賣/
2020/09/22	27.1	437.95	7.1	438.37	437.00	20	50,432	0.04%
2020/09/21	79.2	442.33	5.2	444.00	440.00	74	50,647	0.15%
2020/09/18	9	445.78	7	445.57	444.00	2	50,933	0.00%
2020/09/17	24.1	450.48	11.1	451.26	448.50	13	50,962	0.03%
2020/09/16	16.2	458.34	32	459.06	458.00	-15.8	50,951	-0.03%
2020/09/15	9.1	445.28	22	444.61	445.00	-12.9	50,504	-0.03%
2020/09/14	4.1	438.60	18.2	440.84	441.00	-14.1	50,656	-0.03%
2020/09/11	3	435.34	3	434.50	436.50	0	50,490	0.00%
2020/09/10	4	432.26	15	432.87	435.00	-11	50,494	-0.02%
2020/09/09	23	424.39	14	426.86	427.00	9	50,519	0.02%
2020/09/08	1	432.50	3	431.67	431.00	-2	50,694	0.00%
2020/09/07	6.2	427.50	3	426.00	426.00	3.2	51,064	0.01%
2020/09/04	37.3	429.19	21	430.05	429.00	16.3	51,367	0.03%
2020/09/03	13.1	436.88	5	437.10	436.00	8.1	51,266	0.02%
2020/09/02	6	432.42	15	438.47	433.00	-9	51,290	-0.02%
2020/09/01	8	432.56	4	431.63	435.00	4	51,547	0.01%
2020/08/31	22.4	431.22	26	436.75	426.50	-3.6	51,639	-0.01%
2020/08/28	42.4	434.66	21	436.81	435.00	21.4	51,059	0.04%
2020/08/27	35.1	447.38	20	448.98	444.00	15.1	51,199	0.03%
2020/08/26	7.3	438.04	32	436.80	442.00	-24.7	50,729	-0.05%
2020/08/25	7	434.86	2	435.01	434.50	5	50,673	0.01%
2020/08/24	1	430.00	1.5	431.67	428.00	-0.5	51,403	0.00%
2020/08/21	4	421.88	22	424.70	424.50	-18	51,070	-0.04%
2020/08/20	28.1	415.81	23.1	417.59	415.00	5.1	50,767	0.01%
2020/08/19	4	432.88	2	432.75	427.50	2	50,082	0.00%
2020/08/18	4.2	434.95	12	436.42	433.00	-7.8	50,005	-0.02%
2020/08/17	4	430.75	8	433.31	435.00	-4	49,980	-0.01%
2020/08/14	3	425.17	1.1	427.18	427.00	1.9	49,928	0.00%
2020/08/13	2	427.00	7.5	427.33	429.00	-5.5	50,082	-0.01%
2020/08/12	15.9	421.40	4	420.25	419.00	11.9	50,197	0.02%
2020/08/11	8.1	430.25	4.1	434.46	429.00	4	50,744	0.01%
2020/08/10	6.3	432.21	9	436.11	435.50	-2.7	50,878	-0.01%
2020/08/07	5.2	430.55	6	431.50	433.00	-0.8	50,848	0.00%
2020/08/06	4.1	433.90	4	434.50	435.00	0.1	50,674	0.00%
2020/08/05	7.1	428.54	17.1	428.95	429.00	-10	50,858	-0.02%
2020/08/04	8	421.69	10	422.55	425.50	-2	50,551	0.00%
2020/08/03	30.1	420.62	51.2	418.59	416.00	-21	50,403	-0.04%
2020/07/31	30.1	428.65	7	428.14	425.50	23	49,593	0.05%
2020/07/30	23.1	433.03	15.1	433.04	434.00	8.1	49,333	0.02%
2020/07/29	28.4	424.65	28	422.63	422.00	0.4	48,572	0.00%
2020/07/28	55.2	453.11	45.3	447.81	435.00	10	48,340	0.02%
2020/07/27	56.1	421.62	42	422.70	424.50	14.1	46,492	0.03%
2020/07/24	13.4	390.18	81.1	388.26	386.00	-67.7	45,576	-0.15%
2020/07/23	14	381.15	6.4	382.07	381.50	7.6	44,756	0.02%
2020/07/22	65.9	383.21	11	383.36	384.00	54.9	44,645	0.12%
2020/07/21	25.1	378.94	33	380.42	383.00	-7.9	44,350	-0.02%
2020/07/20	12.1	367.00	14	366.71	366.00	-1.9	43,940	0.00%
2020/07/17	16.1	364.80	13	366.62	367.00	3.1	43,931	0.01%
2020/07/16	29	357.95	10.4	357.82	357.50	18.6	43,861	0.04%
2020/07/15	45	367.71	27.4	366.90	363.00	17.6	43,415	0.04%
2020/07/14	20	357.38	23	357.26	363.50	-3	44,130	-0.01%
2020/07/13	14.2	352.71	11	352.64	354.50	3.2	43,900	0.01%
2020/07/10	11.1	349.44	18.4	350.54	348.50	-7.2	44,021	-0.02%
2020/07/09	4.2	345.12	7.1	344.37	345.00	-2.9	43,822	-0.01%
2020/07/08	15	340.90	6.1	340.92	341.00	9	43,601	0.02%
2020/07/07	9	341.11	11.2	342.58	338.50	-2.2	43,544	0.00%
2020/07/06	4.2	334.67	34.1	335.03	338.00	-29.8	43,022	-0.07%
2020/07/03	1	328.00	41.3	329.13	329.50	-40.3	42,699	-0.09%
2020/07/02	8.2	318.59	16	320.81	322.00	-7.8	42,624	-0.02%
2020/07/01	2.3	317.12	7	317.07	317.50	-4.7	42,988	-0.01%
2020/06/30	6.1	311.95	1	312.00	313.00	5.1	43,237	0.01%
2020/06/29	11	312.00	2	311.50	312.00	9	43,234	0.02%
2020/06/24	5.3	317.26	19	319.50	317.50	-13.8	43,110	-0.03%
2020/06/23	5	313.80	2	313.00	315.00	3	43,353	0.01%
2020/06/22	16	314.06	4.1	314.12	312.00	11.9	43,544	0.03%
2020/06/19	2	312.25	6	314.50	314.50	-4	44,245	-0.01%
2020/06/18	6	313.83	52	313.04	314.50	-46	44,808	-0.10%
2020/06/17	8	314.69	2	314.25	315.00	6	45,596	0.01%
2020/06/16	3	315.00	33	316.86	315.00	-30	47,647	-0.06%
2020/06/15	18	313.50	1	311.50	309.50	17	49,714	0.03%
2020/06/12	9	314.95	36.7	316.12	316.00	-27.6	50,819	-0.05%
2020/06/11	18.7	321.92	22	324.11	320.50	-3.3	52,072	-0.01%
2020/06/10	5	320.90	28	319.79	322.50	-23	52,966	-0.04%
2020/06/09	2	315.75	17	316.68	319.00	-15	54,797	-0.03%
2020/06/08	6.3	317.92	32	316.80	318.00	-25.8	56,080	-0.05%
2020/06/05	5.1	309.03	13.5	310.02	311.50	-8.4	56,277	-0.01%
2020/06/04	158.1	304.99	30	305.23	306.00	128.1	56,760	0.23%	大買/鉅額交易
2020/06/03	2.1	299.29	22.1	299.80	301.00	-20	57,448	-0.03%
2020/06/02	0.1	297.00	2	297.00	296.50	-1.9	57,219	0.00%
2020/06/01	1	295.50	14	295.93	295.50	-13	57,437	-0.02%
2020/05/29	21.2	290.83	4	292.00	292.00	17.2	57,556	0.03%
2020/05/28	5	294.10	11	297.64	294.00	-6	57,055	-0.01%
2020/05/27	2	296.26	11	296.14	296.50	-9	57,910	-0.02%
2020/05/26	0.4	296.00	15.1	296.43	295.50	-14.7	58,540	-0.03%
2020/05/25	5.1	289.94	2	290.75	292.00	3.1	58,984	0.01%
2020/05/22	15	291.93	1	292.00	292.00	14	59,140	0.02%
2020/05/21	2.2	295.95	13.1	296.97	297.50	-10.9	59,165	-0.02%
2020/05/20	0	0.00	6	293.34	294.00	-6	59,029	-0.01%
2020/05/19	6	292.25	6	292.83	291.50	0	58,934	0.00%
2020/05/18	39.4	291.23	5	290.90	290.00	34.4	58,727	0.06%
2020/05/15	4	297.38	7	297.71	298.00	-3	58,342	-0.01%
2020/05/14	17.7	293.33	1.1	294.55	293.00	16.6	57,899	0.03%
2020/05/13	7.4	294.60	2	296.00	297.00	5.4	57,612	0.01%
2020/05/12	23	296.28	2	296.75	295.00	21	57,555	0.04%
2020/05/11	7.3	300.02	9	300.83	301.00	-1.7	57,315	0.00%
2020/05/08	4	297.25	1	300.00	297.50	3	57,295	0.01%
2020/05/07	3	296.83	7	297.79	297.50	-4	57,269	-0.01%
2020/05/06	7	293.93	5	294.80	296.00	2	57,288	0.00%
2020/05/05	9.1	296.23	4	296.38	295.50	5	57,205	0.01%
2020/05/04	36	295.65	4	295.38	295.00	32	57,424	0.06%
2020/04/30	5.1	303.42	22	303.80	304.50	-17	57,096	-0.03%
2020/04/29	14	299.71	10	300.30	299.00	4	57,168	0.01%
2020/04/28	5	295.40	0	0.00	296.50	5	57,474	0.01%
2020/04/27	8	297.38	12	297.71	298.00	-4	58,939	-0.01%
2020/04/24	7	294.36	2	294.50	294.00	5	58,841	0.01%
2020/04/23	4.1	297.49	4	299.00	295.50	0.1	59,274	0.00%
2020/04/22	10.1	291.97	1	294.00	294.00	9.1	59,536	0.02%
2020/04/21	47	297.84	5	297.70	295.00	42	59,623	0.07%
2020/04/20	10	305.30	6	305.75	304.00	4	59,103	0.01%
2020/04/17	10.2	304.68	58.5	304.28	306.50	-48.4	58,925	-0.08%
2020/04/16	4	287.13	3	286.83	286.50	1	57,438	0.00%
2020/04/15	14	287.29	11.2	287.13	287.50	2.8	57,166	0.00%
2020/04/14	4	283.50	12.1	283.60	285.00	-8.1	56,872	-0.01%
2020/04/13	5.1	279.60	0	0.00	278.50	5.1	56,906	0.01%
2020/04/10	14	280.21	1	279.50	279.50	13	57,291	0.02%
2020/04/09	12.1	284.67	3.1	284.18	283.00	8.9	57,534	0.02%
2020/04/08	2	284.25	24	284.60	285.00	-22	57,603	-0.04%
2020/04/07	10	281.75	10	282.85	283.00	0	57,355	0.00%
2020/04/06	3	272.50	3	274.17	275.50	0	56,901	0.00%
2020/04/01	3	275.33	3	273.67	271.50	0	56,240	0.00%
2020/03/31	5.2	272.36	17.1	273.21	274.00	-11.9	55,690	-0.02%
2020/03/30	15	266.14	11	266.00	267.50	4	55,081	0.01%
2020/03/27	20.2	277.96	10	277.00	273.00	10.2	54,487	0.02%
2020/03/26	12.2	278.52	26	278.44	280.00	-13.8	53,785	-0.03%
2020/03/25	25.1	278.66	25	278.40	277.00	0.1	54,341	0.00%
2020/03/24	27	270.65	53.1	269.60	267.50	-26.1	53,932	-0.05%
2020/03/23	38.1	258.09	24	258.15	255.00	14.1	53,228	0.03%
2020/03/20	30.1	263.36	46	265.14	270.00	-15.9	52,635	-0.03%
2020/03/19	59	246.58	44	246.51	248.00	15	50,567	0.03%
2020/03/18	48.2	266.18	25	265.56	260.00	23.2	48,859	0.05%
2020/03/17	25.1	269.08	21.1	269.55	268.00	4	47,783	0.01%
2020/03/16	47	283.07	26	278.17	276.50	21	46,285	0.05%
2020/03/13	32.3	278.35	42	281.33	290.00	-9.7	44,900	-0.02%
2020/03/12	42	293.90	27.4	292.85	294.00	14.6	42,791	0.03%
2020/03/11	32.3	305.99	6	306.00	302.00	26.3	41,198	0.06%
2020/03/10	11	303.55	5.2	303.92	307.00	5.8	40,739	0.01%
2020/03/09	19.2	307.69	4	307.75	305.50	15.2	39,966	0.04%
2020/03/06	14.1	316.89	2	317.75	315.00	12.1	38,915	0.03%
2020/03/05	7.1	324.43	18	324.69	323.00	-11	38,459	-0.03%
2020/03/04	8.1	317.91	12	319.00	320.50	-3.9	38,344	-0.01%
2020/03/03	27	318.09	16.1	318.22	317.50	10.9	37,946	0.03%
2020/03/02	29	310.93	16.1	310.57	311.00	13	37,427	0.03%
2020/02/27	14.1	316.40	3.2	318.00	316.00	10.9	37,785	0.03%
2020/02/26	16.3	318.20	2	319.25	318.50	14.3	37,092	0.04%
2020/02/25	1	322.50	4.1	318.98	322.00	-3.1	36,497	-0.01%
2020/02/24	7.4	320.49	0	0.00	320.00	7.4	36,363	0.02%
2020/02/21	3.3	324.79	0.1	326.00	325.00	3.2	36,043	0.01%
2020/02/20	2	325.25	2	326.00	325.50	0	36,190	0.00%
2020/02/19	2.2	324.04	0	0.00	326.50	2.2	36,052	0.01%
2020/02/18	28.2	324.43	7	325.50	322.00	21.2	35,887	0.06%
2020/02/17	5.3	331.27	0.7	332.50	331.50	4.6	35,121	0.01%
2020/02/14	2	334.76	0.1	336.00	335.00	1.9	35,159	0.01%
2020/02/13	6	337.33	3.7	336.95	335.00	2.3	35,169	0.01%
2020/02/12	1	334.03	8.2	334.40	335.00	-7.2	35,375	-0.02%
2020/02/11	0	0.00	3.3	332.15	331.50	-3.3	35,176	-0.01%
2020/02/10	2	321.50	2	327.00	327.50	0	35,189	0.00%
2020/02/07	13.3	328.59	3	328.67	328.00	10.3	35,047	0.03%
2020/02/06	0.2	333.50	8	330.56	332.50	-7.9	35,103	-0.02%
2020/02/05	3	326.50	5.1	327.81	327.50	-2.1	35,363	-0.01%
2020/02/04	3.1	322.45	13	323.31	325.00	-9.9	35,255	-0.03%
2020/02/03	13.2	314.68	9	315.11	315.00	4.2	35,073	0.01%
2020/01/31	15.2	321.28	14	321.57	320.00	1.2	34,623	0.00%
2020/01/30	36.3	321.19	21.2	321.76	316.50	15.1	34,194	0.04%
2020/01/20	5.3	333.49	2	333.75	333.00	3.3	32,441	0.01%
2020/01/17	16.1	333.73	1.2	333.26	333.00	15	32,276	0.05%
2020/01/16	6	333.83	3	335.00	334.50	3	31,895	0.01%
2020/01/15	18	339.67	0	0.00	340.00	18	31,453	0.06%
2020/01/14	4.4	345.31	11	345.45	346.00	-6.7	31,096	-0.02%
2020/01/13	2	342.00	11.5	341.11	341.50	-9.5	31,170	-0.03%
2020/01/10	2	339.75	17.1	338.07	339.50	-15.1	31,411	-0.05%
2020/01/09	0	0.00	11	336.09	337.50	-11	31,631	-0.03%
2020/01/08	5.1	330.31	7	330.14	329.50	-1.9	31,778	-0.01%
2020/01/07	8.1	329.26	9.1	329.12	329.50	-1	31,785	0.00%
2020/01/06	13	333.00	4	332.88	332.00	9	31,715	0.03%
2020/01/03	9.2	340.16	5	343.20	339.50	4.2	31,540	0.01%
2020/01/02	2	335.00	16	337.59	339.00	-14	31,430	-0.04%
2019/12/31	11	331.59	4	331.50	331.00	7	31,193	0.02%
2019/12/30	5.3	337.59	0	0.00	334.50	5.3	31,399	0.02%
2019/12/27	3	337.00	5	337.40	338.00	-2	31,572	-0.01%
2019/12/26	1	332.00	1	332.50	333.00	0	31,782	0.00%
2019/12/25	2.1	332.10	1	332.50	333.00	1.1	32,786	0.00%
2019/12/24	3.2	333.78	0	0.00	332.00	3.2	33,269	0.01%
2019/12/23	6.4	330.48	7	331.93	334.00	-0.7	33,544	0.00%
2019/12/20	15.3	330.49	7.1	329.60	329.00	8.2	33,452	0.02%
2019/12/19	31	337.29	7	337.50	335.00	24	32,420	0.07%
2019/12/18	14.4	344.21	1.2	343.42	344.50	13.2	31,724	0.04%
2019/12/17	7	341.21	9	342.17	345.00	-2	31,795	-0.01%
2019/12/16	7	336.36	0	0.00	336.00	7	31,536	0.02%
2019/12/13	8	341.18	6	340.00	339.00	2	31,772	0.01%
2019/12/12	10.1	331.11	10	331.10	331.50	0.1	31,264	0.00%
2019/12/11	1	317.50	4	315.88	319.00	-3	30,929	-0.01%
2019/12/10	0	315.00	1	315.00	313.50	-1	30,843	0.00%
2019/12/09	0	0.00	16	315.63	316.00	-16	31,103	-0.05%
2019/12/06	2	313.50	2	313.75	313.00	0	31,204	0.00%
2019/12/05	5.5	310.73	8	311.19	312.00	-2.5	31,196	-0.01%
2019/12/04	2	304.50	0	0.00	306.00	2	31,045	0.01%
2019/12/03	1	306.50	0	0.00	307.00	1	31,433	0.00%
2019/12/02	10.3	307.08	12	307.88	307.50	-1.7	31,397	-0.01%
2019/11/29	6.3	305.97	5	307.00	305.00	1.3	31,426	0.00%
2019/11/28	7	309.71	1	309.50	309.50	6	31,154	0.02%
2019/11/27	5	307.51	6.1	309.20	311.00	-1.1	31,422	0.00%
2019/11/26	1	309.50	2	310.00	307.00	-1	31,441	0.00%
2019/11/25	4	308.75	5	307.00	307.00	-1	30,007	0.00%
2019/11/22	7	308.86	1	309.50	309.00	6	30,519	0.02%
2019/11/21	10	308.61	9	310.22	311.00	1	30,634	0.00%
2019/11/20	3	312.67	5	313.10	313.50	-2	30,402	-0.01%
2019/11/19	3	312.35	3	313.50	315.00	0	30,394	0.00%
2019/11/18	3	309.17	15	309.33	311.00	-12	30,206	-0.04%
2019/11/15	4	305.88	2	306.50	307.00	2	30,227	0.01%
2019/11/14	0.3	304.00	0.2	304.00	303.50	0.1	30,148	0.00%
2019/11/13	6	302.67	1	303.00	304.00	5	30,309	0.02%
2019/11/12	4	304.00	2	303.50	305.00	2	30,466	0.01%
2019/11/11	5.8	301.74	11.2	303.74	301.00	-5.4	30,761	-0.02%
2019/11/08	9	306.44	7.2	305.67	305.50	1.8	30,561	0.01%
2019/11/07	6	308.33	25	307.06	309.00	-19	30,497	-0.06%
2019/11/06	1	310.52	1	309.00	311.00	0	30,521	0.00%
2019/11/05	18	308.31	3.4	308.72	310.50	14.7	30,643	0.05%
2019/11/04	22.1	307.18	7.1	304.11	307.00	15	31,085	0.05%
2019/11/01	5.1	297.54	8	298.25	299.00	-2.9	31,197	-0.01%
2019/10/31	4	300.38	12	299.08	298.50	-8	31,595	-0.03%
2019/10/30	1.6	297.74	13	299.38	299.50	-11.5	31,413	-0.04%
2019/10/29	3	297.67	5	297.71	298.50	-2	31,401	-0.01%
2019/10/28	0	0.00	5	295.00	294.50	-5	31,168	-0.02%
2019/10/25	1	294.00	0	0.00	293.50	1	31,126	0.00%
2019/10/24	0	293.50	0	0.00	293.00	0	31,088	0.00%
2019/10/23	3.1	292.52	0	0.00	293.00	3.1	31,111	0.01%
2019/10/22	1.2	293.19	4	292.25	294.00	-2.8	31,029	-0.01%
2019/10/21	7.1	289.88	1.3	289.08	290.00	5.8	31,083	0.02%
2019/10/18	5.4	293.08	7	292.29	293.00	-1.6	31,031	-0.01%
2019/10/17	4	293.25	1	292.00	293.50	3	31,275	0.01%
2019/10/16	13.4	295.23	6	294.83	296.50	7.4	30,951	0.02%
2019/10/15	14.1	293.75	10.1	294.10	293.50	4	30,706	0.01%
2019/10/14	12.4	290.45	20	290.68	290.00	-7.7	30,429	-0.03%
2019/10/09	14	283.39	5	285.50	282.00	9	30,147	0.03%
2019/10/08	3.1	284.06	15	284.60	286.50	-11.9	29,959	-0.04%
2019/10/07	2	279.00	0	0.00	278.00	2	29,891	0.01%
2019/10/04	0	0.00	2	276.25	276.50	-2	29,996	-0.01%
2019/10/03	7.4	276.25	12	275.09	276.50	-4.7	29,684	-0.02%
2019/10/02	3	280.00	1	279.50	279.50	2	29,616	0.01%
2019/10/01	23.2	277.39	8.1	278.46	280.00	15.1	29,510	0.05%
2019/09/27	3	272.00	23	271.33	272.00	-20	28,606	-0.07%
2019/09/26	0	0.00	3	267.67	268.00	-3	28,410	-0.01%
2019/09/25	1	262.50	0	0.00	266.00	1	28,314	0.00%
2019/09/24	6	262.58	1	263.00	265.00	5	29,068	0.02%
2019/09/23	1	263.00	0	0.00	264.00	1	29,096	0.00%
2019/09/19	10	265.85	1	265.00	265.00	9	29,307	0.03%
2019/09/18	0	0.00	4	268.25	267.00	-4	29,362	-0.01%
2019/09/17	0	0.00	1	265.50	265.00	-1	29,290	0.00%
2019/09/16	0	0.00	2	264.50	265.50	-2	29,849	-0.01%
2019/09/12	0	0.00	7	262.50	262.50	-7	29,936	-0.02%
2019/09/11	1	262.00	0	0.00	263.00	1	30,339	0.00%
2019/09/10	3	262.17	0	0.00	261.50	3	30,212	0.01%
2019/09/09	2.1	264.02	14.1	264.64	265.00	-12	30,573	-0.04%
2019/09/06	7.1	263.77	6	263.50	263.50	1.1	30,818	0.00%
2019/09/05	0	0.00	24	262.69	263.00	-24	30,945	-0.08%
2019/09/04	0	0.00	4.4	256.01	257.50	-4.4	30,627	-0.01%
2019/09/03	4.1	253.54	1	256.50	254.00	3.1	30,784	0.01%
2019/09/02	5.1	257.51	0	0.00	257.50	5.1	30,944	0.02%
2019/08/30	2	257.75	2	258.25	259.00	0	31,277	0.00%
2019/08/29	0.2	254.00	1	254.00	254.00	-0.8	31,177	0.00%
2019/08/28	5	252.00	9	252.72	252.00	-4	31,257	-0.01%
2019/08/26	12.1	249.09	6	250.33	248.50	6.1	31,453	0.02%
2019/08/23	5	253.50	6	254.00	254.00	-1	31,400	0.00%
2019/08/22	6	255.83	5	254.00	254.00	1	31,606	0.00%
2019/08/21	1	254.02	0	255.00	254.50	1	32,828	0.00%
2019/08/20	5.1	253.03	6	254.00	254.50	-0.9	33,082	0.00%
2019/08/19	0.1	252.50	1	253.00	252.00	-0.9	33,349	0.00%
2019/08/16	6	249.75	6	249.25	250.00	0	33,926	0.00%
2019/08/15	6	246.58	6	247.33	248.00	0	34,080	0.00%
2019/08/14	1	251.00	2	253.00	249.50	-1	34,953	0.00%
2019/08/13	3.3	247.58	0	0.00	246.50	3.3	35,018	0.01%
2019/08/08	0	0.00	2	253.25	253.50	-2	35,408	-0.01%
2019/08/07	5	248.81	2	248.25	248.00	3	35,527	0.01%
2019/08/06	11	243.36	8	240.69	248.50	3	35,787	0.01%
2019/08/05	6.2	248.42	1	246.50	246.50	5.2	35,281	0.01%
2019/08/02	2.2	251.85	1	251.50	251.50	1.2	34,733	0.00%
2019/08/01	6	256.50	1	255.50	256.50	5	34,392	0.01%
2019/07/31	2	258.75	1	258.50	259.50	1	34,318	0.00%
2019/07/30	5	262.00	0.1	260.00	260.00	4.9	34,219	0.01%
2019/07/29	2	260.25	0	0.00	261.00	2	34,388	0.01%
2019/07/26	2	261.25	4	262.00	261.00	-2	34,594	-0.01%
2019/07/25	2	263.00	2	263.50	265.00	0	34,705	0.00%
2019/07/24	1	265.00	0	0.00	265.00	1	34,761	0.00%
2019/07/23	3	264.33	6.1	265.06	264.00	-3.1	34,884	-0.01%
2019/07/22	0	0.00	9	263.06	264.00	-9	35,188	-0.03%
2019/07/19	1	259.50	13	260.38	259.00	-12	35,203	-0.03%
2019/07/18	0	0.00	1	254.00	254.00	-1	34,649	0.00%
2019/07/17	17	253.09	0	0.00	252.00	17	34,724	0.05%
2019/07/16	6	254.83	8	255.94	256.00	-2	34,713	-0.01%
2019/07/15	2	250.50	2	253.25	254.50	0	35,101	0.00%
2019/07/12	0	250.00	0	0.00	250.50	0	35,239	0.00%
2019/07/11	1	249.50	5	249.20	250.00	-4	35,478	-0.01%
2019/07/10	1	245.04	1	244.50	247.00	0	35,287	0.00%
2019/07/09	2	241.50	1	242.00	242.00	1	35,176	0.00%
2019/07/08	6	241.42	2	242.75	242.50	4	35,128	0.01%
2019/07/05	5	242.90	0	0.00	243.00	5	35,080	0.01%
2019/07/04	7	243.71	4	244.38	244.00	3	35,130	0.01%
2019/07/03	1.1	243.00	0	0.00	242.50	1.1	35,211	0.00%
2019/07/02	2	248.50	2	248.50	249.00	0	35,473	0.00%
2019/07/01	1	249.00	25	247.98	248.50	-24	35,486	-0.07%
2019/06/27	0	0.00	8	238.69	240.50	-8	34,940	-0.02%
2019/06/26	8	234.75	1	234.50	234.50	7	34,710	0.02%
2019/06/25	6	239.33	0	0.00	238.50	6	34,483	0.02%
2019/06/24	32	240.78	3	241.67	241.00	29	34,384	0.08%
2019/06/21	10	247.00	2	247.50	248.50	8	33,994	0.02%
2019/06/20	0	0.00	3	244.33	245.00	-3	33,296	-0.01%
2019/06/19	0	0.00	3.2	242.91	244.00	-3.2	33,047	-0.01%
2019/06/18	0.1	236.00	1	234.50	235.50	-0.9	32,647	0.00%
2019/06/17	3	231.00	3	232.83	233.00	0	32,554	0.00%
2019/06/14	3	237.50	0	0.00	236.00	3	31,946	0.01%
2019/06/13	4	242.00	0	0.00	240.00	4	31,861	0.01%
2019/06/11	1	245.50	2.1	244.74	244.50	-1.1	31,664	0.00%
2019/06/10	0	0.00	8	236.69	240.00	-8	31,473	-0.03%
2019/06/06	9	230.56	1	232.00	232.00	8	31,277	0.03%
2019/06/05	4	235.63	8	235.19	235.00	-4	31,087	-0.01%
2019/06/04	2.1	233.79	2	237.25	233.00	0.1	30,971	0.00%
2019/06/03	0.9	238.50	1	234.50	238.00	-0.2	30,849	0.00%
2019/05/31	2	234.00	5	235.90	235.50	-3	30,672	-0.01%
2019/05/30	5.2	229.88	2	230.25	231.00	3.2	30,282	0.01%
2019/05/29	1.3	228.46	2	229.75	229.50	-0.7	30,468	0.00%
2019/05/28	2	230.75	2	231.00	230.50	0	30,613	0.00%
2019/05/27	16	233.34	1	233.50	231.00	15	29,435	0.05%
2019/05/24	12	231.17	6	233.00	233.00	6	29,245	0.02%
2019/05/23	11	230.82	5	231.00	230.00	6	29,012	0.02%
2019/05/22	2	236.25	3	239.50	238.00	-1	28,597	0.00%
2019/05/21	4	234.13	0	0.00	234.00	4	28,528	0.01%
2019/05/20	2	239.25	0.1	239.50	238.00	1.9	27,471	0.01%
2019/05/17	2	242.50	0	0.00	241.50	2	27,101	0.01%
2019/05/16	7	248.29	1	247.00	247.00	6	26,831	0.02%
2019/05/15	20	251.00	0	0.00	249.00	20	26,730	0.07%
2019/05/14	1	248.50	4	248.00	248.50	-3	26,593	-0.01%
2019/05/13	6.3	252.64	1	252.50	250.50	5.3	26,332	0.02%
2019/05/10	1.1	257.91	0	0.00	256.00	1.1	27,166	0.00%
2019/05/09	3	257.17	0	0.00	256.50	3	27,602	0.01%
2019/05/08	1	260.00	0	0.00	260.00	1	27,727	0.00%
2019/05/07	0.3	262.50	2	262.50	262.50	-1.7	27,735	-0.01%
2019/05/06	3.1	258.39	1	259.00	259.00	2.1	28,085	0.01%
2019/05/03	0	0.00	1	262.00	265.00	-1	27,979	0.00%
2019/05/02	0	0.00	1	262.00	259.00	-1	27,760	0.00%
2019/04/30	2	258.75	1	260.00	259.00	1	27,790	0.00%
2019/04/29	1	259.00	3	260.67	259.50	-2	27,717	-0.01%
2019/04/25	1.9	268.03	0	0.00	267.50	1.9	27,587	0.01%
2019/04/24	0	0.00	2	268.75	269.00	-2	27,530	-0.01%
2019/04/23	0	0.00	1	268.00	268.00	-1	27,738	0.00%
2019/04/22	0	0.00	2	266.25	266.00	-2	27,610	-0.01%
2019/04/19	2	266.25	5	267.60	264.50	-3	27,662	-0.01%
2019/04/18	6	264.42	37	264.05	264.50	-31	27,265	-0.11%
2019/04/17	1	260.00	4	261.50	261.50	-3	27,403	-0.01%
2019/04/16	0	0.00	1	257.00	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	15	255.50	255.50	-15	27,414	-0.05%
2019/04/11	3	252.00	3.1	252.97	252.00	-0.1	28,568	0.00%
2019/04/09	0.1	253.00	1	254.00	254.00	-0.9	28,762	0.00%
2019/04/08	0	0.00	1	252.50	253.00	-1	28,748	0.00%
2019/04/02	0	0.00	1	249.50	246.00	-1	28,177	0.00%
2019/03/29	2	241.25	5	245.00	245.50	-3	27,657	-0.01%
2019/03/28	0	0.00	1	241.00	242.00	-1	27,912	0.00%
2019/03/27	4	241.13	0	0.00	241.50	4	28,265	0.01%
2019/03/26	1	242.00	2	243.00	244.00	-1	28,279	0.00%
2019/03/25	1	242.00	0	0.00	241.50	1	28,450	0.00%
2019/03/22	0	0.00	1	248.50	248.50	-1	28,447	0.00%
2019/03/21	1	244.50	2	244.00	245.50	-1	28,709	0.00%
2019/03/18	0.1	240.00	1.2	240.00	241.00	-1.2	29,082	0.00%
2019/03/15	0	0.00	2	238.75	239.00	-2	28,958	-0.01%
2019/03/14	0	0.00	1	238.00	234.50	-1	28,816	0.00%
2019/03/13	5	235.50	0	0.00	237.00	5	29,199	0.02%
2019/03/12	6	234.00	2	235.50	235.50	4	29,571	0.01%
2019/03/11	0.1	231.00	0	0.00	230.50	0.1	29,841	0.00%
2019/03/08	4	229.75	0	0.00	230.00	4	30,210	0.01%
2019/03/05	0	234.00	1	233.00	233.00	-1	31,294	0.00%
2019/03/04	0	237.00	1	235.00	235.50	-1	31,360	0.00%
2019/02/26	2	238.00	1.2	239.00	239.50	0.8	30,872	0.00%
2019/02/25	1	237.00	0	0.00	238.00	1	30,829	0.00%
2019/02/22	1	235.00	2	236.25	236.50	-1	31,016	0.00%
2019/02/21	20	235.50	21	235.50	236.50	-1	31,342	0.00%
2019/02/20	2	232.00	4	233.13	234.50	-2	31,595	-0.01%
2019/02/18	2	230.25	2	229.75	230.00	0	31,959	0.00%
2019/02/14	0	0.00	0.8	227.00	227.00	-0.8	32,239	0.00%
2019/02/13	10	229.50	10	231.50	229.00	0	32,233	0.00%
2019/02/12	1	229.00	0	0.00	230.00	1	32,143	0.00%
2019/02/11	0	0.00	8	228.19	228.00	-8	32,066	-0.02%
2019/01/30	7	220.93	2	221.00	221.00	5	31,335	0.02%
2019/01/29	1	224.00	1	222.50	222.50	0	31,098	0.00%
2019/01/28	1.3	228.38	3	228.67	229.00	-1.7	30,837	-0.01%
2019/01/25	0	0.00	5	226.40	226.00	-5	30,916	-0.02%
2019/01/23	2	220.75	0	0.00	220.50	2	31,354	0.01%
2019/01/22	1	221.00	3	222.33	223.00	-2	31,557	-0.01%
2019/01/21	0.1	221.00	11.3	222.02	221.00	-11.2	31,383	-0.04%
2019/01/18	3.4	218.18	1	219.50	218.50	2.4	31,533	0.01%
2019/01/17	0	0.00	3	220.17	220.50	-3	31,964	-0.01%
2019/01/16	3	218.00	0	0.00	217.50	3	32,350	0.01%
2019/01/15	2.3	217.22	8	219.19	221.00	-5.8	32,413	-0.02%
2019/01/14	0	219.00	1	218.50	218.50	-1	32,253	0.00%
2019/01/11	1	219.50	2	220.25	220.50	-1	32,432	0.00%
2019/01/10	2	215.25	1	216.00	216.00	1	32,392	0.00%
2019/01/09	0	0.00	4	215.50	215.50	-4	32,755	-0.01%
2019/01/07	0	0.00	5	212.00	213.00	-5	32,940	-0.02%
2019/01/04	10	208.10	4	210.38	208.00	6	33,136	0.02%
2019/01/03	5	216.00	0	0.00	215.50	5	33,613	0.01%
2019/01/02	5	220.40	0	0.00	219.50	5	33,526	0.01%
2018/12/28	0	0.00	2	225.00	225.50	-2	33,826	-0.01%
2018/12/27	0	0.00	2	222.50	223.00	-2	34,005	-0.01%
2018/12/26	1	217.00	0.4	218.00	216.50	0.6	34,253	0.00%
2018/12/25	3	216.33	1	217.50	217.50	2	34,399	0.01%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/21	12	219.58	1	222.50	223.50	11	35,278	0.03%
2018/12/20	3	221.83	0	0.00	221.00	3	35,193	0.01%
2018/12/19	0	0.00	1	224.00	225.50	-1	35,022	0.00%
2018/12/18	1	221.00	1	223.00	222.50	0	35,038	0.00%
2018/12/17	1	221.50	9	223.67	223.50	-8	35,117	-0.02%
2018/12/14	4	221.50	0	0.00	222.50	4	35,295	0.01%
2018/12/13	25	226.00	25	227.14	226.00	0	35,638	0.00%
2018/12/12	1	224.05	4	224.88	226.50	-3	35,669	-0.01%
2018/12/11	1	221.00	3	222.33	222.50	-2	35,640	-0.01%
2018/12/10	3	218.83	0	0.00	219.00	3	35,815	0.01%
2018/12/07	1	220.50	1	223.00	221.00	0	36,117	0.00%
2018/12/06	3	220.50	4	220.00	220.00	-1	36,331	0.00%
2018/12/05	10	226.15	0	0.00	226.00	10	36,233	0.03%
2018/12/04	1	232.53	4	233.00	234.00	-3	36,215	-0.01%
2018/12/03	2	234.50	7	233.57	235.00	-5	36,196	-0.01%
2018/11/30	2	227.00	1	226.50	225.50	1	36,035	0.00%
2018/11/29	0	229.00	5	230.50	229.00	-5	35,850	-0.01%
2018/11/28	4	224.38	5	224.81	226.50	-1	35,682	0.00%
2018/11/27	3	220.83	4	223.25	224.00	-1	35,720	0.00%
2018/11/26	2	223.00	12	223.46	223.00	-10	36,427	-0.03%
2018/11/23	1	218.50	0	0.00	218.50	1	36,731	0.00%
2018/11/22	1	219.50	2	221.25	219.00	-1	37,430	0.00%
2018/11/21	0	220.00	2	218.50	219.00	-2	37,676	-0.01%
2018/11/20	11	218.59	1	219.50	218.00	10	37,341	0.03%
2018/11/19	14	222.75	1	223.50	222.00	13	36,906	0.04%
2018/11/15	0	0.00	1	231.50	231.00	-1	35,810	0.00%
2018/11/13	2	227.25	0	0.00	227.50	2	35,623	0.01%
2018/11/09	4	231.88	1	231.00	231.00	3	35,281	0.01%
2018/11/08	0	0.00	2	236.50	236.50	-2	35,214	-0.01%
2018/11/07	0	0.00	2	236.00	234.00	-2	35,094	-0.01%
2018/11/06	1	235.50	3	233.17	234.50	-2	34,818	-0.01%
2018/11/05	1	232.00	2	234.00	235.00	-1	34,578	0.00%
2018/11/02	1	236.00	2	236.25	236.50	-1	34,406	0.00%
2018/11/01	5	235.00	2	235.75	235.50	3	34,300	0.01%
2018/10/31	0	0.00	13	229.38	234.00	-13	34,006	-0.04%
2018/10/30	0	0.00	1	223.00	223.00	-1	33,423	0.00%
2018/10/29	1	222.50	2	222.50	222.50	-1	33,362	0.00%
2018/10/26	11	220.95	3	220.33	221.00	8	33,434	0.02%
2018/10/25	12	220.04	3	221.50	219.50	9	33,290	0.03%
2018/10/24	6	228.33	1	231.00	229.50	5	32,503	0.02%
2018/10/23	7	231.71	1	230.00	230.00	6	32,145	0.02%
2018/10/22	3	236.33	2	236.75	237.00	1	32,051	0.00%
2018/10/19	4	235.00	3	232.17	236.00	1	32,078	0.00%
2018/10/18	2.2	237.73	1	236.50	236.50	1.2	31,964	0.00%
2018/10/17	3.2	241.06	3	239.67	238.50	0.2	31,994	0.00%
2018/10/16	1	230.00	6	234.58	237.00	-5	32,157	-0.02%
2018/10/15	15	231.73	10	230.50	230.50	5	33,254	0.02%
2018/10/12	1	234.60	3	234.17	237.00	-2	33,283	-0.01%
2018/10/11	9	230.50	2	227.50	227.50	7	33,261	0.02%
2018/10/09	3	244.00	2	244.00	244.00	1	32,062	0.00%
2018/10/08	20	244.15	1	243.00	243.50	19	31,849	0.06%
2018/10/05	19	249.95	12	249.17	250.00	7	31,508	0.02%
2018/10/04	10	254.90	3	254.00	254.00	7	31,236	0.02%
2018/10/03	0	0.00	2	259.00	260.00	-2	30,961	-0.01%
2018/10/02	18	258.97	1	257.50	257.50	17	30,877	0.06%
2018/10/01	0.3	263.00	0	0.00	263.00	0.3	30,924	0.00%
2018/09/28	3	263.50	1	262.50	262.50	2	31,075	0.01%
2018/09/27	0	0.00	4	264.63	265.00	-4	30,719	-0.01%
2018/09/26	0.1	263.00	1	263.50	263.50	-1	30,334	0.00%
2018/09/25	0.1	263.00	3	263.00	263.50	-2.9	30,398	-0.01%
2018/09/21	0.5	261.00	2	260.25	261.50	-1.5	30,551	0.00%
2018/09/20	2	260.50	0	0.00	260.00	2	30,582	0.01%
2018/09/19	0.4	259.00	1	260.00	258.00	-0.6	30,735	0.00%
2018/09/18	3	254.50	1	256.00	254.50	2	30,430	0.01%
2018/09/17	3	258.00	1	258.00	258.00	2	30,582	0.01%
2018/09/14	0	0.00	5	260.20	261.00	-5	30,987	-0.02%
2018/09/13	4	256.38	2	254.75	255.00	2	31,093	0.01%
2018/09/12	0.1	260.00	2	261.25	260.50	-2	31,010	-0.01%
2018/09/11	4	259.88	0	0.00	260.00	4	31,058	0.01%
2018/09/10	3	263.50	0	0.00	264.50	3	31,505	0.01%
2018/09/07	0	0.00	3	262.50	264.00	-3	31,635	-0.01%
2018/09/06	1	261.00	0	0.00	261.00	1	31,607	0.00%
2018/09/05	0	0.00	6	262.75	264.00	-6	31,614	-0.02%
2018/09/04	7	258.00	0	0.00	257.50	7	31,370	0.02%
2018/09/03	0	0.00	1	259.50	257.00	-1	31,166	0.00%
2018/08/31	6	256.83	19.2	255.38	256.00	-13.2	31,124	-0.04%
2018/08/30	1	265.50	19	263.11	263.50	-18	30,395	-0.06%
2018/08/29	6	256.00	9	256.22	259.00	-3	30,087	-0.01%
2018/08/28	0	0.00	4	249.50	249.50	-4	29,601	-0.01%
2018/08/24	4	244.00	0	0.00	243.50	4	29,809	0.01%
2018/08/22	0	0.00	1	241.50	242.00	-1	31,761	0.00%
2018/08/21	5	239.00	1	240.00	241.00	4	31,896	0.01%
2018/08/20	0	0.00	1	239.00	239.50	-1	31,991	0.00%
2018/08/17	2	239.50	0	0.00	239.50	2	31,983	0.01%
2018/08/16	5	238.00	0	0.00	239.00	5	31,902	0.02%
2018/08/14	1	243.50	1	243.50	243.50	0	32,095	0.00%
2018/08/13	6	240.83	0	0.00	240.50	6	32,080	0.02%
2018/08/08	0	0.00	1	247.00	247.50	-1	32,444	0.00%
2018/08/03	2	246.00	1	247.00	247.00	1	32,568	0.00%
2018/08/02	0	0.00	6	245.50	244.50	-6	32,607	-0.02%
2018/08/01	0.2	247.00	6	247.58	248.00	-5.8	32,821	-0.02%
2018/07/31	0	0.00	3	244.50	246.00	-3	32,997	-0.01%
2018/07/30	0	0.00	3	245.17	245.50	-3	32,923	-0.01%
2018/07/27	0	0.00	2	241.25	244.50	-2	33,017	-0.01%
2018/07/26	0	0.00	1	240.00	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	6.2	240.94	240.50	-6.2	33,250	-0.02%
2018/07/24	1	239.00	0	0.00	241.00	1	33,366	0.00%
2018/07/23	0	0.00	1	243.00	241.00	-1	33,482	0.00%
2018/07/20	2.1	234.58	26.2	234.74	237.50	-24.1	33,414	-0.07%
2018/07/19	0	0.00	4	225.75	224.50	-4	32,463	-0.01%
2018/07/18	1	222.50	0	0.00	223.00	1	32,412	0.00%
2018/07/17	6	221.67	0	0.00	221.50	6	32,829	0.02%
2018/07/16	0.2	224.00	4	224.50	223.50	-3.8	34,591	-0.01%
2018/07/13	0.1	224.00	12	223.63	224.50	-11.9	34,853	-0.03%
2018/07/12	1	218.50	0	0.00	220.50	1	35,054	0.00%
2018/07/11	2	219.50	1	219.00	220.00	1	35,369	0.00%
2018/07/10	0.3	222.00	1	223.00	222.00	-0.7	35,343	0.00%
2018/07/09	0	0.00	12	222.04	221.50	-12	35,335	-0.03%
2018/07/06	0	0.00	2	216.50	217.00	-2	34,988	-0.01%
2018/07/05	0.2	215.00	0	0.00	214.50	0.2	34,825	0.00%
2018/07/04	2	217.25	0	0.00	216.00	2	34,940	0.01%
2018/07/03	2	215.50	0	0.00	214.50	2	35,262	0.01%
2018/07/02	2	215.00	0	0.00	214.00	2	35,380	0.01%
2018/06/29	8.2	212.53	15	215.60	216.50	-6.8	35,116	-0.02%
2018/06/28	6	212.58	1	213.00	212.00	5	34,561	0.01%
2018/06/27	2	214.00	0	0.00	213.00	2	34,197	0.01%
2018/06/26	5	214.00	3	214.50	214.50	2	34,118	0.01%
2018/06/25	28.2	219.15	3	219.50	218.00	25.2	33,893	0.07%
2018/06/22	12	226.79	0	0.00	227.50	12	33,591	0.04%
2018/06/21	3	226.00	0	0.00	226.50	3	33,470	0.01%
2018/06/20	1	224.00	1	226.00	226.00	0	33,799	0.00%
2018/06/19	4	225.00	0	0.00	225.00	4	33,570	0.01%
2018/06/15	5	225.40	1	227.00	231.00	4	33,033	0.01%
2018/06/14	2	228.50	0	0.00	226.50	2	32,572	0.01%
2018/06/12	1	225.00	0	0.00	229.00	1	32,759	0.00%
2018/06/08	6	226.83	0	0.00	227.00	6	32,607	0.02%
2018/06/07	2	229.50	0	0.00	230.00	2	32,765	0.01%
2018/06/06	1	229.00	2	229.25	230.00	-1	32,750	0.00%
2018/06/05	0.1	229.00	4	228.25	229.00	-3.9	32,574	-0.01%
2018/06/04	0	0.00	4	228.38	229.00	-4	32,455	-0.01%
2018/06/01	0	0.00	1	225.00	224.00	-1	32,440	0.00%
2018/05/31	1	220.50	2	222.00	224.00	-1	32,409	0.00%
2018/05/30	6	221.17	2	221.75	221.00	4	31,255	0.01%
2018/05/29	3	223.83	0	0.00	225.00	3	31,011	0.01%
2018/05/25	2	228.50	1	229.00	228.50	1	31,628	0.00%
2018/05/23	0	0.00	3	230.00	228.50	-3	32,176	-0.01%
2018/05/22	2	230.00	2	231.75	229.00	0	32,384	0.00%
2018/05/21	1	230.00	2	227.00	229.00	-1	33,201	0.00%
2018/05/18	3	224.33	1	226.00	223.50	2	33,520	0.01%
2018/05/16	1	229.00	1	230.00	230.50	0	34,198	0.00%
2018/05/15	1	230.50	1	229.50	230.50	0	35,284	0.00%
2018/05/14	0	0.00	2	233.49	233.00	-2	36,592	-0.01%
2018/05/11	1	233.50	1.5	232.32	233.00	-0.5	36,958	0.00%
2018/05/10	1	229.50	1	231.00	229.50	0	36,874	0.00%
2018/05/09	0	0.00	4	230.13	229.50	-4	36,923	-0.01%
2018/05/07	0	0.00	2	222.25	223.50	-2	37,006	-0.01%
2018/05/03	2	221.00	0	0.00	220.50	2	37,294	0.01%
2018/04/30	0	0.00	1	224.00	227.00	-1	37,532	0.00%
2018/04/27	1	222.00	0	0.00	223.50	1	37,613	0.00%
2018/04/26	6	223.42	2	222.50	222.00	4	37,760	0.01%
2018/04/25	3	225.50	1	225.00	225.00	2	37,796	0.01%
2018/04/24	13	226.88	2	226.00	227.00	11	37,849	0.03%
2018/04/23	6	226.75	18	226.53	226.50	-12	37,800	-0.03%
2018/04/20	42	229.76	1	230.50	229.00	41	36,980	0.11%
2018/04/19	0	0.00	4	242.25	244.50	-4	35,299	-0.01%
2018/04/18	5	237.70	3	240.33	238.00	2	35,126	0.01%
2018/04/17	14	239.64	0	0.00	238.00	14	34,926	0.04%
2018/04/16	0	0.00	5	243.00	243.50	-5	34,607	-0.01%
2018/04/13	0	0.00	2	245.50	244.50	-2	34,619	-0.01%
2018/04/12	2	244.00	3	245.00	245.00	-1	34,627	0.00%
2018/04/11	0	0.00	2	247.00	248.00	-2	34,661	-0.01%
2018/04/10	0	0.00	1	248.50	245.50	-1	34,785	0.00%
2018/04/09	2	245.00	0	0.00	245.00	2	34,854	0.01%
2018/04/02	1	248.50	0	0.00	246.50	1	34,396	0.00%
2018/03/31	1	248.50	1	248.50	247.50	0	34,507	0.00%
2018/03/30	0	0.00	3	247.00	246.00	-3	34,655	-0.01%
2018/03/29	2	244.25	0	0.00	244.00	2	34,601	0.01%
2018/03/28	2	245.50	0	0.00	245.00	2	34,075	0.01%
2018/03/27	0	0.00	2	248.50	251.00	-2	33,899	-0.01%
2018/03/26	2	242.75	0	0.00	243.50	2	33,692	0.01%
2018/03/23	5	245.60	1	246.00	245.00	4	33,514	0.01%
2018/03/22	1	251.00	2	250.75	251.50	-1	33,070	0.00%
2018/03/21	2	253.00	1	252.50	252.50	1	32,862	0.00%
2018/03/20	2	252.50	2	253.00	253.00	0	33,090	0.00%
2018/03/19	1	251.00	1	253.00	255.00	0	33,013	0.00%
2018/03/16	6	251.08	3	256.00	255.00	3	32,954	0.01%
2018/03/15	0	0.00	11	256.91	255.00	-11	32,269	-0.03%
2018/03/13	0	0.00	1	257.00	259.00	-1	32,532	0.00%
2018/03/09	0	0.00	2	250.50	250.50	-2	32,824	-0.01%
2018/03/07	1	247.00	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	3	246.83	250.00	-3	33,170	-0.01%
2018/03/05	0	0.00	1	241.50	241.50	-1	34,461	0.00%
2018/03/02	3	239.50	1	239.50	240.00	2	34,446	0.01%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	0	0.00	1	247.00	246.00	-1	34,534	0.00%
2018/02/26	0	0.00	1	246.50	246.50	-1	34,040	0.00%
2018/02/23	2	242.00	3	243.83	245.00	-1	33,597	0.00%
2018/02/22	3	241.50	0	0.00	239.50	3	33,593	0.01%
2018/02/21	0	0.00	2	244.50	242.50	-2	33,281	-0.01%
2018/02/12	1	235.00	1	236.50	236.50	0	32,361	0.00%
2018/02/09	3	230.17	1	230.50	232.50	2	32,079	0.01%
2018/02/08	3	239.33	1	240.00	238.50	2	31,259	0.01%
2018/02/07	4	242.00	1	243.00	240.00	3	31,221	0.01%
2018/02/06	5	239.30	4	237.63	239.00	1	30,169	0.00%
2018/02/05	5	252.10	2	253.75	253.00	3	28,665	0.01%
2018/02/02	2	258.00	2	258.00	259.50	0	28,141	0.00%
2018/01/31	0	0.00	1	254.00	255.00	-1	27,779	0.00%
2018/01/30	3	255.50	1	255.50	253.00	2	27,379	0.01%
2018/01/26	3	254.17	15	254.83	255.00	-12	26,890	-0.04%
2018/01/24	9	258.00	4	257.88	258.00	5	26,090	0.02%
2018/01/23	2	264.25	4	264.88	266.00	-2	25,771	-0.01%
2018/01/22	1	260.50	0	0.00	261.50	1	25,676	0.00%
2018/01/19	3	254.33	2	253.75	255.50	1	25,252	0.00%
2018/01/18	11	246.45	6.1	247.33	248.50	4.9	24,628	0.02%
2018/01/17	2	241.25	1	243.00	242.00	1	24,080	0.00%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	3	238.50	240.00	-3	23,596	-0.01%
2018/01/12	0	0.00	1	235.00	237.00	-1	23,548	0.00%
2018/01/11	8	233.81	5	234.70	235.00	3	23,580	0.01%
2018/01/10	4	238.38	2	236.50	236.50	2	23,554	0.01%
2018/01/09	0	0.00	1	240.50	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	3	242.00	242.00	-3	23,468	-0.01%
2018/01/04	0	0.00	2	238.25	239.50	-2	23,848	-0.01%
2018/01/03	1	237.50	4	237.38	237.00	-3	24,422	-0.01%
2018/01/02	0	0.00	3	232.17	232.50	-3	24,194	-0.01%