台積電 (2330)-永豐金-羅東券商分點個股進出

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
782
漲跌
▲16
漲幅
+2.09%
成交量
32,539張
產業
上市半導體類股
9589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－永豐金-羅東券商分點個股進出

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-羅東券商分點個股進出
永豐金-羅東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
2024/04/26	0.1	783.53	1.1	784.83	782.00	-1	43,335	0.00%
2024/04/25	4.8	766.97	1.1	768.18	766.00	3.7	45,474	0.01%
2024/04/24	0.4	779.00	7.3	776.92	783.00	-6.8	45,451	-0.02%
2024/04/23	0.6	755.26	5.4	755.46	754.00	-4.8	45,504	-0.01%
2024/04/22	7.6	747.75	1.1	749.81	742.00	6.5	45,451	0.01%
2024/04/19	32.3	758.21	5.7	757.36	750.00	26.6	45,029	0.06%
2024/04/18	4.5	797.88	1.1	807.09	804.00	3.4	43,123	0.01%
2024/04/17	3.3	800.40	4.4	803.01	804.00	-1.2	42,797	0.00%
2024/04/16	6.9	792.84	2.6	787.63	788.00	4.3	42,440	0.01%
2024/04/15	13.9	807.33	2.8	807.00	806.00	11.1	41,990	0.03%
2024/04/12	1.9	820.01	0	820.00	818.00	1.9	41,638	0.00%
2024/04/11	3.9	815.39	1.1	818.11	820.00	2.7	41,415	0.01%
2024/04/10	3.6	815.85	16	812.32	815.00	-12.5	41,251	-0.03%
2024/04/09	0.3	817.19	12.3	811.30	819.00	-12	41,412	-0.03%
2024/04/08	1.5	787.13	2.5	787.46	783.00	-1.1	40,900	0.00%
2024/04/03	1.2	782.67	1	783.01	780.00	0.2	40,670	0.00%
2024/04/02	1.1	784.22	4.2	787.36	790.00	-3.1	40,580	-0.01%
2024/04/01	1.2	770.65	0	773.00	770.00	1.2	40,503	0.00%
2024/03/29	0.1	773.17	5	775.59	779.00	-5	40,421	-0.01%
2024/03/28	5.7	769.35	1	772.00	769.00	4.7	40,274	0.01%
2024/03/27	1.3	781.76	0	0.00	779.00	1.3	40,132	0.00%
2024/03/26	0.3	785.00	0.2	787.00	782.00	0.1	40,235	0.00%
2024/03/25	1	780.00	4.2	782.59	780.00	-3.2	40,186	-0.01%
2024/03/22	3.1	782.21	2.1	784.56	785.00	1	40,326	0.00%
2024/03/21	2.1	774.17	6.7	778.09	784.00	-4.6	40,250	-0.01%
2024/03/20	2.4	759.20	1.2	759.14	758.00	1.2	40,390	0.00%
2024/03/19	1.8	759.03	1	762.00	762.00	0.8	40,358	0.00%
2024/03/18	1.2	755.14	1.1	760.84	764.00	0.1	40,239	0.00%
2024/03/15	9.8	770.03	1.1	768.49	753.00	8.7	40,003	0.02%
2024/03/14	3.1	781.26	1.3	780.76	784.00	1.7	39,238	0.00%
2024/03/13	1.2	784.00	1.5	779.33	779.00	-0.3	39,097	0.00%
2024/03/12	1.7	767.71	3.4	765.52	770.00	-1.7	38,832	0.00%
2024/03/11	10.7	769.24	13.2	763.50	766.00	-2.5	38,223	-0.01%
2024/03/08	9.1	786.58	13.1	784.13	784.00	-4	37,515	-0.01%
2024/03/07	5.6	761.18	5.5	763.68	760.00	0.1	36,513	0.00%
2024/03/06	2.5	726.98	4	725.99	735.00	-1.5	35,786	0.00%
2024/03/05	0.4	730.73	3.4	734.06	730.00	-3	35,845	-0.01%
2024/03/04	10.5	720.12	19.2	718.81	725.00	-8.7	35,187	-0.02%
2024/03/01	1.4	690.93	1.3	691.46	689.00	0.1	34,147	0.00%
2024/02/29	3.6	690.42	0	696.00	690.00	3.6	34,066	0.01%
2024/02/27	0.7	694.10	0	699.00	698.00	0.7	33,328	0.00%
2024/02/26	0.3	697.28	2.1	699.47	698.00	-1.8	33,020	-0.01%
2024/02/23	2	699.97	2.4	700.14	697.00	-0.4	32,906	0.00%
2024/02/22	3.2	689.35	3.6	692.55	692.00	-0.4	32,731	0.00%
2024/02/21	4.3	679.11	1.5	681.10	681.00	2.8	32,546	0.01%
2024/02/20	2.1	684.80	2.2	680.93	687.00	-0.1	32,404	0.00%
2024/02/19	2.8	680.13	0.1	679.92	678.00	2.6	32,373	0.01%
2024/02/16	2.1	688.60	0.9	689.63	683.00	1.2	32,637	0.00%
2024/02/15	5.5	698.70	26.7	697.35	697.00	-21.2	32,260	-0.07%
2024/02/05	1	643.53	18	641.50	646.00	-17	31,111	-0.05%
2024/02/02	1.1	630.04	3.3	632.45	635.00	-2.2	30,594	-0.01%
2024/02/01	0.7	622.33	2.9	621.86	628.00	-2.2	30,374	-0.01%
2024/01/31	7.8	630.53	0.1	628.67	628.00	7.7	29,881	0.03%
2024/01/30	2.3	644.83	10.3	645.80	642.00	-8	29,440	-0.03%
2024/01/29	3.4	645.32	0.8	645.01	648.00	2.6	29,324	0.01%
2024/01/26	1.1	643.82	3.6	643.32	644.00	-2.5	29,119	-0.01%
2024/01/25	0.1	641.48	26.9	637.30	642.00	-26.7	28,924	-0.09%
2024/01/24	2	627.00	0.4	628.15	627.00	1.6	28,285	0.01%
2024/01/23	0.2	624.81	2.6	627.25	628.00	-2.4	28,269	-0.01%
2024/01/22	9.6	628.01	2.3	628.53	626.00	7.3	27,943	0.03%
2024/01/19	10.5	616.87	78	619.36	626.00	-67.5	27,121	-0.25%
2024/01/18	0	0.00	1	587.02	588.00	-1	24,908	0.00%
2024/01/17	0.5	580.80	3	582.00	581.00	-2.5	24,732	-0.01%
2024/01/16	1.2	580.16	1.2	585.61	580.00	0.1	24,272	0.00%
2024/01/15	0.4	586.29	1.4	589.19	586.00	-0.9	24,197	0.00%
2024/01/12	2.2	581.37	2	587.00	584.00	0.2	24,611	0.00%
2024/01/11	0.2	585.00	0.5	585.43	586.00	-0.4	24,717	0.00%
2024/01/10	0	583.00	0.3	584.10	584.00	-0.3	24,757	0.00%
2024/01/09	0	583.70	11.4	587.01	586.00	-11.4	24,846	-0.05%
2024/01/08	0	0.00	1.6	582.71	583.00	-1.6	24,802	-0.01%
2024/01/05	4.5	576.36	0	0.00	576.00	4.5	25,025	0.02%
2024/01/04	0.2	579.00	1	580.00	580.00	-0.8	25,291	0.00%
2024/01/03	9.9	580.46	0.3	580.00	578.00	9.6	25,813	0.04%
2024/01/02	0.2	590.00	0.6	589.17	593.00	-0.4	25,450	0.00%
2023/12/29	0.1	591.48	5.1	590.44	593.00	-5	25,432	-0.02%
2023/12/28	0.3	590.61	1.6	591.62	593.00	-1.3	25,597	0.00%
2023/12/27	0.1	588.04	15.7	589.77	592.00	-15.6	25,414	-0.06%
2023/12/26	1.1	584.05	3.7	585.19	586.00	-2.6	25,282	-0.01%
2023/12/25	1.3	581.23	0.1	581.74	581.00	1.3	25,343	0.01%
2023/12/22	2.1	580.97	0	0.00	582.00	2.1	25,464	0.01%
2023/12/21	3.5	577.60	0	0.00	577.00	3.5	25,591	0.01%
2023/12/20	0	584.00	3.5	584.71	585.00	-3.5	25,461	-0.01%
2023/12/19	0	581.91	3.5	586.72	585.00	-3.5	25,310	-0.01%
2023/12/18	0	580.00	5.4	582.96	585.00	-5.4	25,370	-0.02%
2023/12/15	0	581.55	5.5	585.38	585.00	-5.5	25,345	-0.02%
2023/12/14	0.2	579.00	10	580.72	582.00	-9.8	24,755	-0.04%
2023/12/13	2.3	576.27	1	577.00	577.00	1.3	24,710	0.01%
2023/12/12	1.6	579.19	4	578.99	578.00	-2.4	25,035	-0.01%
2023/12/11	2	572.00	0.1	573.00	574.00	1.9	24,831	0.01%
2023/12/08	1.1	575.63	1.1	573.85	570.00	0	24,645	0.00%
2023/12/07	1.4	568.29	0	0.00	566.00	1.4	24,353	0.01%
2023/12/06	1	573.99	0	571.00	570.00	1	24,250	0.00%
2023/12/05	5.2	568.03	1	569.00	570.00	4.2	24,146	0.02%
2023/12/04	2	574.00	2	573.50	574.00	0	24,120	0.00%
2023/12/01	1	578.99	8	578.25	579.00	-7	23,907	-0.03%
2023/11/30	2.1	571.52	1.3	576.12	577.00	0.8	23,643	0.00%
2023/11/29	6.1	572.31	0.1	572.55	574.00	6	23,015	0.03%
2023/11/28	2.1	569.00	0.1	575.00	575.00	2	22,828	0.01%
2023/11/27	5	570.04	1.1	570.27	568.00	3.9	23,063	0.02%
2023/11/24	0.4	575.41	0	0.00	575.00	0.4	23,006	0.00%
2023/11/23	2.2	574.13	1	577.00	578.00	1.2	23,014	0.01%
2023/11/22	2.4	574.74	0	0.00	577.00	2.4	22,923	0.01%
2023/11/21	0	583.00	6.8	583.77	585.00	-6.8	22,959	-0.03%
2023/11/20	1.1	576.89	0.1	576.89	577.00	1.1	22,748	0.00%
2023/11/17	0.1	580.56	3.9	582.59	580.00	-3.8	22,725	-0.02%
2023/11/16	0.1	579.80	5.7	581.19	583.00	-5.6	22,602	-0.02%
2023/11/15	2.6	579.46	7.6	579.94	581.00	-4.9	22,408	-0.02%
2023/11/14	3.1	573.25	4.7	573.44	572.00	-1.6	21,864	-0.01%
2023/11/13	1	571.93	8.4	576.20	571.00	-7.3	21,885	-0.03%
2023/11/10	1.4	556.55	2.4	555.42	557.00	-0.9	21,625	0.00%
2023/11/09	1	555.00	0.1	553.46	557.00	0.9	21,644	0.00%
2023/11/08	0	554.67	0.5	555.20	556.00	-0.5	21,773	0.00%
2023/11/07	0	550.00	6.4	553.95	555.00	-6.4	21,811	-0.03%
2023/11/06	0	0.00	8.3	554.41	550.00	-8.3	21,863	-0.04%
2023/11/03	0	548.00	4	547.25	549.00	-4	21,616	-0.02%
2023/11/02	0	0.00	8.4	540.29	547.00	-8.4	21,676	-0.04%
2023/11/01	3.1	529.35	0.1	532.00	528.00	3	21,426	0.01%
2023/10/31	1.6	530.92	0	0.00	529.00	1.6	21,637	0.01%
2023/10/30	5.5	531.64	3.1	532.02	532.00	2.4	21,635	0.01%
2023/10/27	0.5	533.96	0.2	533.50	533.00	0.3	21,549	0.00%
2023/10/26	9.1	531.88	0	0.00	531.00	9.1	21,691	0.04%
2023/10/25	1.2	549.93	1	550.98	544.00	0.2	21,530	0.00%
2023/10/24	1.4	542.25	2.5	541.20	544.00	-1.1	21,458	-0.01%
2023/10/23	5.6	547.36	0	0.00	544.00	5.6	21,430	0.03%
2023/10/20	0.2	550.18	9.3	551.69	556.00	-9.1	21,377	-0.04%
2023/10/19	0.1	542.91	1.1	546.89	546.00	-1	21,032	0.00%
2023/10/18	0.1	544.90	1.3	546.48	540.00	-1.1	21,428	-0.01%
2023/10/17	0.1	549.00	5.6	550.34	551.00	-5.5	21,240	-0.03%
2023/10/16	4.3	543.77	1	545.00	545.00	3.3	21,309	0.02%
2023/10/13	1.2	550.00	6.5	551.20	553.00	-5.3	21,326	-0.02%
2023/10/12	0.2	547.00	9.9	548.47	550.00	-9.7	21,037	-0.05%
2023/10/11	0	0.00	17.4	542.42	544.00	-17.4	20,854	-0.08%
2023/10/06	1	531.00	0.1	532.00	532.00	1	20,500	0.00%
2023/10/05	1.3	527.77	3.5	527.54	528.00	-2.2	20,505	-0.01%
2023/10/04	7.6	520.32	0	0.00	520.00	7.6	20,386	0.04%
2023/10/03	1.2	530.86	1.2	529.32	529.00	0	20,221	0.00%
2023/10/02	2.4	530.37	2	531.50	533.00	0.4	20,293	0.00%
2023/09/28	1.4	522.96	0	0.00	523.00	1.4	20,345	0.01%
2023/09/27	2.2	520.55	0.6	518.00	522.00	1.6	20,265	0.01%
2023/09/26	11.9	520.56	0	0.00	519.00	11.9	20,271	0.06%
2023/09/25	3.1	526.37	1	525.00	525.00	2.1	20,079	0.01%
2023/09/22	7.5	523.06	2.6	522.85	522.00	4.9	20,171	0.02%
2023/09/21	25.9	528.07	0.1	528.00	527.00	25.8	19,970	0.13%
2023/09/20	7.2	536.64	44.1	536.09	535.00	-36.9	19,742	-0.19%
2023/09/19	5	539.82	1	538.00	538.00	4	19,690	0.02%
2023/09/18	10.3	543.86	3.4	542.58	540.00	6.9	19,827	0.03%
2023/09/15	1.1	548.10	1.1	554.42	558.00	0	19,578	0.00%
2023/09/14	1	546.00	8.9	548.03	550.00	-7.9	19,139	-0.04%
2023/09/13	1.2	544.00	1.2	541.77	541.00	-0.1	19,092	0.00%
2023/09/12	2.2	539.81	2	542.49	544.00	0.2	19,458	0.00%
2023/09/11	6.7	536.96	1.1	538.91	536.00	5.6	19,647	0.03%
2023/09/08	5	537.63	1	538.00	539.00	4	19,796	0.02%
2023/09/07	1.5	545.32	0.1	546.00	542.00	1.5	20,476	0.01%
2023/09/06	2.7	551.00	1.7	553.71	550.00	1	20,571	0.00%
2023/09/05	1	551.01	1	553.00	552.00	0	20,653	0.00%
2023/09/04	1.1	552.81	1.1	555.00	557.00	-0.1	20,834	0.00%
2023/09/01	0.5	549.00	1.2	548.58	548.00	-0.7	21,135	0.00%
2023/08/31	0.5	551.43	0.5	550.00	549.00	0	21,244	0.00%
2023/08/30	1.1	559.64	2.3	558.38	555.00	-1.2	20,850	-0.01%
2023/08/29	1	548.00	0	0.00	552.00	1	21,101	0.00%
2023/08/28	0	0.00	0.1	551.45	549.00	-0.1	21,334	0.00%
2023/08/25	8.6	548.88	0.2	551.00	546.00	8.5	22,536	0.04%
2023/08/24	0.1	559.00	3.1	561.63	564.00	-2.9	22,803	-0.01%
2023/08/23	1	550.00	3.2	545.90	552.00	-2.2	23,325	-0.01%
2023/08/22	4.5	542.89	1.2	541.01	541.00	3.3	24,576	0.01%
2023/08/21	3.3	535.46	0.2	538.00	537.00	3.1	25,396	0.01%
2023/08/18	3.3	539.97	0	0.00	539.00	3.3	25,437	0.01%
2023/08/17	3.8	543.43	3.1	543.69	544.00	0.8	25,471	0.00%
2023/08/16	0.3	539.23	1	540.02	542.00	-0.7	25,376	0.00%
2023/08/15	0.3	542.35	0.1	543.00	542.00	0.3	25,440	0.00%
2023/08/14	5.6	538.55	1	538.00	541.00	4.6	25,923	0.02%
2023/08/11	3.5	549.31	0	0.00	546.00	3.5	26,265	0.01%
2023/08/10	0.1	552.49	0.1	553.00	551.00	0	26,324	0.00%
2023/08/09	0.3	554.73	0.2	554.00	554.00	0.1	26,248	0.00%
2023/08/08	2.2	553.24	0.1	555.00	552.00	2.2	26,315	0.01%
2023/08/07	0	560.00	3.2	559.66	558.00	-3.2	26,222	-0.01%
2023/08/04	2.9	554.77	0.2	556.00	554.00	2.6	26,296	0.01%
2023/08/02	2.7	562.51	0.3	566.00	561.00	2.4	26,129	0.01%
2023/08/01	0	0.00	2.1	566.03	567.00	-2.1	25,890	-0.01%
2023/07/31	0.2	563.47	0.3	565.67	565.00	-0.1	25,744	0.00%
2023/07/28	1.3	571.20	1.2	569.50	567.00	0.1	25,560	0.00%
2023/07/27	1	568.00	0	0.00	569.00	1	25,440	0.00%
2023/07/26	0.2	565.81	0.1	567.00	566.00	0.1	25,492	0.00%
2023/07/25	0	567.95	1.2	564.77	569.00	-1.2	25,684	0.00%
2023/07/24	1.5	560.77	1	558.00	558.00	0.5	25,850	0.00%
2023/07/21	11.1	560.13	0.1	562.01	560.00	11	25,950	0.04%
2023/07/20	2.5	580.75	0	0.00	579.00	2.5	25,786	0.01%
2023/07/19	1.2	582.37	0.1	580.00	581.00	1.1	25,816	0.00%
2023/07/18	1.7	586.67	2.2	585.94	581.00	-0.5	25,858	0.00%
2023/07/17	1.5	587.88	1.2	588.00	591.00	0.3	25,796	0.00%
2023/07/14	0	0.00	5.9	589.28	591.00	-5.9	25,918	-0.02%
2023/07/13	1.6	587.85	6.3	587.97	585.00	-4.6	25,786	-0.02%
2023/07/12	0.3	575.12	1.2	574.13	578.00	-1	25,606	0.00%
2023/07/11	0.1	575.42	4.2	573.32	577.00	-4.1	25,648	-0.02%
2023/07/10	7.3	567.74	0.1	569.94	565.00	7.2	25,775	0.03%
2023/07/07	3.2	565.72	0.2	566.00	565.00	3	25,865	0.01%
2023/07/06	8.3	568.29	0	0.00	565.00	8.3	25,930	0.03%
2023/07/05	0.5	581.77	0	584.00	582.00	0.4	25,578	0.00%
2023/07/04	1.7	583.32	5.2	583.33	585.00	-3.5	25,472	-0.01%
2023/07/03	0.1	578.50	0.1	578.00	579.00	0	25,609	0.00%
2023/06/30	0.6	569.97	1	575.00	576.00	-0.4	25,755	0.00%
2023/06/29	2	574.94	0.1	579.00	573.00	1.9	25,697	0.01%
2023/06/28	4.3	574.65	1	574.00	574.00	3.3	25,703	0.01%
2023/06/27	0.3	573.02	1	574.00	572.00	-0.7	25,687	0.00%
2023/06/26	1.6	575.27	0.4	576.58	574.00	1.2	25,597	0.00%
2023/06/21	1.1	580.27	2.4	582.95	581.00	-1.3	25,510	0.00%
2023/06/20	2.1	581.51	2	583.00	583.00	0	25,594	0.00%
2023/06/19	2	583.99	1	583.01	583.00	1	26,029	0.00%
2023/06/16	2.3	585.35	1.8	587.14	589.00	0.5	26,095	0.00%
2023/06/15	6.1	589.65	4	589.96	591.00	2.1	25,657	0.01%
2023/06/14	3.8	588.58	2.5	589.28	590.00	1.4	25,753	0.01%
2023/06/13	1.2	590.79	22.6	591.18	593.00	-21.4	25,726	-0.08%
2023/06/12	0.2	571.87	11	572.93	574.00	-10.8	25,178	-0.04%
2023/06/09	0.1	563.64	1	564.09	565.00	-0.9	25,079	0.00%
2023/06/08	0.4	559.09	1	563.07	559.00	-0.6	25,120	0.00%
2023/06/07	1.1	560.56	3.6	566.57	568.00	-2.5	25,136	-0.01%
2023/06/06	0.1	558.91	1.1	560.00	560.00	-1	25,036	0.00%
2023/06/05	1.5	556.80	0	0.00	555.00	1.5	25,107	0.01%
2023/06/02	1	562.00	5.8	560.83	562.00	-4.8	25,241	-0.02%
2023/06/01	1.2	551.03	1.1	551.05	551.00	0.1	25,103	0.00%
2023/05/31	7.7	555.68	0.1	558.33	558.00	7.7	25,083	0.03%
2023/05/30	2	564.00	3.2	566.85	566.00	-1.2	24,007	-0.01%
2023/05/29	2.4	567.77	10.5	567.70	568.00	-8.1	23,997	-0.03%
2023/05/26	1	564.99	24.7	564.87	566.00	-23.7	23,782	-0.10%
2023/05/25	3	541.67	36.5	540.56	543.00	-33.5	22,609	-0.15%
2023/05/24	2.1	525.00	0.2	525.00	525.00	1.9	21,955	0.01%
2023/05/23	2	528.49	0.3	528.00	530.00	1.7	21,862	0.01%
2023/05/22	0	0.00	3.2	531.22	531.00	-3.2	21,870	-0.01%
2023/05/19	0	530.00	9.1	532.03	532.00	-9.1	22,050	-0.04%
2023/05/18	4	529.00	11.8	531.84	530.00	-7.8	22,015	-0.04%
2023/05/17	1	514.00	9.6	514.46	519.00	-8.6	22,326	-0.04%
2023/05/16	0.1	505.94	5.3	505.20	505.00	-5.2	22,000	-0.02%
2023/05/15	1.1	495.66	1	495.50	495.50	0.1	22,027	0.00%
2023/05/12	2.2	500.56	1.1	503.82	496.00	1.1	22,278	0.01%
2023/05/11	2.2	500.56	1.1	503.82	499.00	1.1	22,285	0.01%
2023/05/10	3.5	500.64	0.2	501.00	503.00	3.3	22,646	0.01%
2023/05/09	0.2	508.85	3.1	507.93	510.00	-2.9	22,723	-0.01%
2023/05/08	1.3	503.94	3.3	504.69	504.00	-2	22,966	-0.01%
2023/05/05	1.3	499.62	2.1	500.93	500.00	-0.8	23,305	0.00%
2023/05/04	1.1	498.01	1	498.00	498.00	0.1	23,897	0.00%
2023/05/03	1.5	496.36	1	496.53	496.00	0.5	24,239	0.00%
2023/05/02	2.1	500.52	2	500.00	501.00	0.1	25,256	0.00%
2023/04/28	4.4	499.04	3.1	500.69	502.00	1.3	27,073	0.00%
2023/04/27	0.6	492.23	0	0.00	493.50	0.6	27,121	0.00%
2023/04/26	3.8	494.61	2.3	492.11	491.50	1.5	27,201	0.01%
2023/04/25	6.7	500.41	3	502.15	498.00	3.6	27,974	0.01%
2023/04/24	0.1	507.84	1.1	508.95	507.00	-0.9	27,708	0.00%
2023/04/21	0.1	515.14	0.4	515.75	511.00	-0.3	27,776	0.00%
2023/04/20	3.1	511.01	0	0.00	513.00	3.1	27,903	0.01%
2023/04/19	3.4	511.49	0	516.00	510.00	3.4	28,393	0.01%
2023/04/18	2.2	516.46	2.2	516.00	515.00	0	28,390	0.00%
2023/04/17	0.1	516.00	1.2	516.40	520.00	-1.1	28,529	0.00%
2023/04/14	0.2	517.74	0.3	518.52	516.00	-0.1	28,605	0.00%
2023/04/13	8.1	512.50	0	0.00	510.00	8.1	28,552	0.03%
2023/04/12	5.4	519.21	0	0.00	520.00	5.4	28,488	0.02%
2023/04/11	2	524.52	1	522.04	524.00	1	28,475	0.00%
2023/04/10	0	530.00	0.5	530.41	529.00	-0.5	28,640	0.00%
2023/04/07	0.1	530.00	0.4	530.00	531.00	-0.4	28,687	0.00%
2023/04/06	1	529.01	0	0.00	530.00	1	28,691	0.00%
2023/03/31	2	533.99	3.3	536.06	533.00	-1.2	28,682	0.00%
2023/03/30	1	534.94	2.3	536.68	535.00	-1.2	28,524	0.00%
2023/03/29	0.1	528.50	4	529.00	530.00	-3.9	28,807	-0.01%
2023/03/28	1.2	525.03	0.2	525.12	525.00	1	29,037	0.00%
2023/03/27	1.1	533.04	1.4	532.13	531.00	-0.3	29,101	0.00%
2023/03/24	0	536.00	0.1	537.41	539.00	0	29,626	0.00%
2023/03/23	1	538.00	7.5	535.22	538.00	-6.5	29,664	-0.02%
2023/03/22	0.2	528.14	9.8	529.38	533.00	-9.6	29,729	-0.03%
2023/03/21	0	514.00	1.5	514.80	517.00	-1.5	29,578	0.00%
2023/03/20	0	515.55	0.2	512.09	512.00	-0.2	29,623	0.00%
2023/03/17	1	514.01	1.3	514.22	518.00	-0.3	29,857	0.00%
2023/03/16	1.7	505.84	1	506.00	505.00	0.7	29,759	0.00%
2023/03/15	0.1	513.07	1	512.97	511.00	-0.9	30,002	0.00%
2023/03/14	3	510.36	2.1	512.00	510.00	1	30,291	0.00%
2023/03/13	0.1	510.76	0.2	513.50	516.00	-0.1	30,423	0.00%
2023/03/10	1.5	512.65	0	0.00	513.00	1.5	30,537	0.00%
2023/03/09	0	524.00	3.1	524.00	522.00	-3.1	30,832	-0.01%
2023/03/08	0.1	520.01	0.1	521.00	521.00	0	31,424	0.00%
2023/03/07	1.2	523.48	3.6	524.25	524.00	-2.4	31,652	-0.01%
2023/03/06	0	522.00	1.6	521.73	521.00	-1.6	31,886	-0.01%
2023/03/03	0.2	517.54	0.1	517.93	516.00	0.1	32,186	0.00%
2023/03/02	0	518.00	0	519.00	519.00	0	32,254	0.00%
2023/03/01	5.1	504.16	6	519.01	522.00	-0.9	32,536	0.00%
2023/02/24	4.3	519.07	8	516.26	511.00	-3.7	32,498	-0.01%
2023/02/23	2	514.49	4.1	519.24	518.00	-2.1	32,298	-0.01%
2023/02/22	7.3	506.79	0	0.00	507.00	7.3	32,473	0.02%
2023/02/21	2.3	514.13	0	0.00	516.00	2.3	32,815	0.01%
2023/02/20	1.3	512.34	0	0.00	517.00	1.3	34,018	0.00%
2023/02/17	7.3	517.33	0.9	517.40	518.00	6.4	35,571	0.02%
2023/02/16	2	528.48	3.5	527.85	528.00	-1.5	36,136	0.00%
2023/02/15	8.3	526.26	11.2	526.61	525.00	-2.8	36,969	-0.01%
2023/02/14	1	544.03	3.3	544.47	545.00	-2.3	36,474	-0.01%
2023/02/13	1.1	539.02	3.2	540.00	541.00	-2.1	36,980	-0.01%
2023/02/10	2.6	544.06	22.1	544.31	545.00	-19.5	37,131	-0.05%
2023/02/09	1	539.00	2.5	538.93	540.00	-1.5	37,247	0.00%
2023/02/08	1.4	537.28	15.1	538.37	540.00	-13.8	37,407	-0.04%
2023/02/07	10.3	523.05	0	0.00	523.00	10.3	37,484	0.03%
2023/02/06	3.5	527.56	0	0.00	526.00	3.5	37,468	0.01%
2023/02/03	0	537.00	11.2	540.44	542.00	-11.2	37,646	-0.03%
2023/02/02	2.3	539.74	13.7	539.21	540.00	-11.4	37,759	-0.03%
2023/02/01	3	524.01	2.1	527.01	530.00	0.9	37,711	0.00%
2023/01/31	9.3	528.05	1.3	527.42	522.00	7.9	37,910	0.02%
2023/01/30	0	537.77	51.6	538.53	543.00	-51.6	37,683	-0.14%
2023/01/17	0.2	501.78	0.5	501.07	503.00	-0.3	36,883	0.00%
2023/01/16	0	503.00	11.3	504.50	505.00	-11.2	37,198	-0.03%
2023/01/13	4.2	500.75	43.2	501.87	500.00	-38.9	37,224	-0.10%
2023/01/12	4.7	486.71	6.1	486.07	486.50	-1.4	36,813	0.00%
2023/01/11	3.1	486.84	0.4	483.31	484.50	2.7	37,236	0.01%
2023/01/10	5.1	485.98	18.5	484.47	486.00	-13.4	37,553	-0.04%
2023/01/09	0.1	472.86	18	474.11	481.00	-17.9	37,698	-0.05%
2023/01/06	0.1	457.45	0	457.00	458.50	0.1	37,829	0.00%
2023/01/05	0	456.12	0.2	457.00	458.50	-0.2	38,114	0.00%
2023/01/04	0.4	451.55	0	0.00	449.50	0.4	38,613	0.00%
2023/01/03	1.1	448.01	3	446.83	453.00	-1.9	39,888	0.00%
2022/12/30	9.1	453.26	9.6	452.02	448.50	-0.5	40,170	0.00%
2022/12/29	3.4	445.19	0.1	444.00	446.00	3.3	40,314	0.01%
2022/12/28	6.5	449.40	2	449.00	451.00	4.5	40,705	0.01%
2022/12/27	0	458.50	2.6	460.18	457.00	-2.6	40,835	-0.01%
2022/12/26	1.1	456.07	0	0.00	456.50	1.1	41,264	0.00%
2022/12/23	8.3	455.83	0	0.00	455.00	8.3	41,920	0.02%
2022/12/22	3	467.17	3.2	467.36	468.00	-0.2	42,189	0.00%
2022/12/21	2.4	460.00	1.1	460.96	459.00	1.3	42,527	0.00%
2022/12/20	5.2	461.53	4.1	459.22	457.50	1.1	42,340	0.00%
2022/12/19	5.6	467.54	0.1	469.00	466.50	5.6	42,359	0.01%
2022/12/16	7.1	468.15	1	470.00	471.00	6.1	42,503	0.01%
2022/12/15	0	478.75	1	480.48	480.50	-1	42,205	0.00%
2022/12/14	1.1	479.00	3.1	478.08	480.50	-2	42,204	0.00%
2022/12/13	2.4	474.25	1.1	473.66	471.50	1.3	42,024	0.00%
2022/12/12	8.5	475.15	0	476.00	475.00	8.5	41,755	0.02%
2022/12/09	0.1	481.40	0.4	481.73	481.50	-0.3	42,057	0.00%
2022/12/08	1.6	472.56	1.3	469.60	471.50	0.4	42,010	0.00%
2022/12/07	9.4	479.14	5.1	476.72	475.00	4.3	41,933	0.01%
2022/12/06	8.5	486.98	1.5	485.90	478.00	7	41,599	0.02%
2022/12/05	2.4	495.21	3	493.00	489.00	-0.6	41,283	0.00%
2022/12/02	4.7	493.31	1.1	494.55	492.50	3.6	41,276	0.01%
2022/12/01	5.5	503.75	8.7	502.46	498.50	-3.2	41,382	-0.01%
2022/11/30	1.2	485.48	1.5	488.33	490.00	-0.3	40,964	0.00%
2022/11/29	5.6	475.80	5	482.60	487.00	0.6	40,277	0.00%
2022/11/28	7	484.71	0.1	487.52	480.50	6.9	40,140	0.02%
2022/11/25	0	495.56	14.6	497.03	498.00	-14.5	40,144	-0.04%
2022/11/24	1	494.00	12.5	494.29	496.00	-11.5	40,134	-0.03%
2022/11/23	24.1	493.08	9.2	492.93	492.00	14.9	40,081	0.04%
2022/11/22	3.1	490.42	5.4	484.72	491.00	-2.3	39,966	-0.01%
2022/11/21	8	486.22	2.1	483.07	482.00	5.9	39,560	0.01%
2022/11/18	6.3	490.71	8.3	490.24	487.00	-2	39,221	-0.01%
2022/11/17	17.5	480.80	5.3	484.48	485.00	12.3	38,864	0.03%
2022/11/16	45	488.00	17.1	487.64	487.00	27.9	38,432	0.07%
2022/11/15	9.1	474.06	39.2	475.54	480.00	-30.1	37,352	-0.08%
2022/11/14	8.1	444.03	8.6	447.62	445.00	-0.4	35,699	0.00%
2022/11/11	19.3	441.06	56.6	439.74	441.50	-37.3	34,964	-0.11%
2022/11/10	5.3	408.71	4.1	408.27	407.50	1.2	34,084	0.00%
2022/11/09	11.2	406.54	23.7	411.45	417.00	-12.6	33,896	-0.04%
2022/11/08	13.1	399.22	46.1	395.14	399.00	-33	33,380	-0.10%
2022/11/07	12.3	388.83	13.3	390.49	390.00	-1	33,175	0.00%
2022/11/04	16.1	381.25	6	382.00	382.00	10.1	32,981	0.03%
2022/11/03	20.7	385.40	1	386.50	384.00	19.7	32,855	0.06%
2022/11/02	58.6	392.41	421.6	392.01	395.00	-363	32,546	-1.12%	大賣/鉅額交易
2022/11/01	4.8	388.23	5.1	391.39	391.50	-0.3	32,493	0.00%
2022/10/31	363.1	388.77	8.3	387.39	390.00	354.9	32,349	1.10%	大買/鉅額交易
2022/10/28	6.6	379.68	0	0.00	379.50	6.6	32,143	0.02%
2022/10/27	8	386.44	3.4	385.57	385.50	4.6	31,934	0.01%
2022/10/26	5.8	374.41	11.3	375.64	376.00	-5.5	31,837	-0.02%
2022/10/25	26.5	376.65	10	378.55	371.00	16.5	31,259	0.05%
2022/10/24	25.1	390.92	8	387.94	387.00	17.1	30,471	0.06%
2022/10/21	8.4	392.39	0	0.00	389.50	8.4	30,258	0.03%
2022/10/20	9.2	389.30	4.1	389.75	397.50	5.1	29,946	0.02%
2022/10/19	17.2	399.01	1.4	400.37	395.50	15.8	29,365	0.05%
2022/10/18	4.2	403.12	2.1	406.76	407.00	2.1	28,847	0.01%
2022/10/17	12.2	397.88	3	398.18	397.00	9.1	28,600	0.03%
2022/10/14	6.3	412.94	25.6	412.49	412.00	-19.3	28,282	-0.07%
2022/10/13	18.7	399.67	11.7	399.26	395.00	7	27,964	0.02%
2022/10/12	20.2	398.27	6.2	399.01	397.50	14	27,663	0.05%
2022/10/11	35.6	406.23	2.9	405.64	401.50	32.7	27,423	0.12%
2022/10/07	6	440.43	0.1	438.00	438.00	5.9	26,691	0.02%
2022/10/06	5.2	448.61	9	449.83	451.00	-3.8	26,693	-0.01%
2022/10/05	2.3	449.63	17.5	445.75	445.00	-15.2	26,921	-0.06%
2022/10/04	5.5	429.15	4.6	429.41	429.00	0.9	26,530	0.00%
2022/10/03	5.2	418.13	5	419.10	417.00	0.2	26,223	0.00%
2022/09/30	14.3	424.57	4.1	424.27	422.00	10.2	26,254	0.04%
2022/09/29	14.3	436.61	5.1	439.00	435.00	9.2	26,253	0.04%
2022/09/28	12.2	440.99	3.1	440.49	438.00	9.2	26,244	0.03%
2022/09/27	2.5	448.98	2.3	450.24	448.00	0.2	26,506	0.00%
2022/09/26	3.6	445.41	0.8	447.13	446.50	2.8	26,962	0.01%
2022/09/23	16.9	458.76	2	455.01	455.00	14.9	27,451	0.05%
2022/09/22	7.1	460.40	2	464.50	464.50	5.1	27,727	0.02%
2022/09/21	0.4	471.34	1	471.00	471.00	-0.6	27,741	0.00%
2022/09/20	0.4	473.40	1.2	472.16	476.50	-0.8	27,593	0.00%
2022/09/19	3.4	467.69	5.1	468.40	467.00	-1.7	27,894	-0.01%
2022/09/16	1.9	471.02	0	473.00	472.00	1.9	28,073	0.01%
2022/09/15	10.8	477.89	1	476.50	476.50	9.8	28,147	0.03%
2022/09/14	6.7	479.23	4	481.74	480.00	2.7	28,278	0.01%
2022/09/13	0.5	492.22	2.5	492.40	493.00	-2	28,455	-0.01%
2022/09/12	8.4	488.05	31	489.52	486.50	-22.6	28,749	-0.08%
2022/09/08	2.3	473.83	2	474.00	475.00	0.3	29,113	0.00%
2022/09/07	8.5	475.51	2	473.25	472.50	6.5	29,096	0.02%
2022/09/06	26.1	488.60	2.5	488.99	489.00	23.6	29,112	0.08%
2022/09/05	3.2	485.41	3.1	486.34	486.00	0.1	29,439	0.00%
2022/09/02	7.5	487.04	1	485.00	485.00	6.5	29,720	0.02%
2022/09/01	11	493.45	2	492.00	490.50	9	29,578	0.03%
2022/08/31	7.1	497.75	14	497.93	505.00	-6.9	29,198	-0.02%
2022/08/30	21.8	497.36	1	496.00	496.00	20.8	28,856	0.07%
2022/08/29	28.2	497.00	23	499.48	498.50	5.2	28,778	0.02%
2022/08/26	1	513.00	23	513.83	512.00	-22	28,629	-0.08%
2022/08/25	1.1	509.00	5.1	509.21	508.00	-3.9	28,769	-0.01%
2022/08/24	8.5	504.62	1	503.00	503.00	7.5	29,098	0.03%
2022/08/23	0.4	504.21	2.1	504.02	504.00	-1.7	30,061	-0.01%
2022/08/22	22.4	511.91	0	0.00	510.00	22.4	30,315	0.07%
2022/08/19	3	518.68	2	520.00	519.00	1	30,432	0.00%
2022/08/18	7.8	520.00	11.3	519.94	520.00	-3.5	30,670	-0.01%
2022/08/17	1.3	522.46	2.1	525.51	527.00	-0.7	30,742	0.00%
2022/08/16	0.3	524.00	0.3	524.37	525.00	-0.1	30,586	0.00%
2022/08/15	0.7	521.49	7.5	522.18	523.00	-6.8	30,524	-0.02%
2022/08/12	1.8	516.00	2	516.40	517.00	-0.2	30,547	0.00%
2022/08/11	0	0.00	8.2	513.35	514.00	-8.2	30,704	-0.03%
2022/08/10	5.9	501.08	0	502.00	500.00	5.9	30,818	0.02%
2022/08/09	4.2	507.31	1	505.00	510.00	3.2	30,879	0.01%
2022/08/08	1.1	512.95	5	512.20	512.00	-3.9	30,879	-0.01%
2022/08/05	2.7	515.00	12.5	512.68	516.00	-9.8	31,041	-0.03%
2022/08/04	2.2	499.61	5.1	498.62	500.00	-2.9	31,033	-0.01%
2022/08/03	1.5	494.19	5.7	495.45	501.00	-4.2	31,051	-0.01%
2022/08/02	9.2	492.53	2.2	491.00	492.00	7	31,285	0.02%
2022/08/01	2.6	502.72	0.1	502.00	504.00	2.5	31,013	0.01%
2022/07/29	1	509.00	11.1	508.67	509.00	-10.1	31,151	-0.03%
2022/07/28	1.3	503.17	11.7	505.30	501.00	-10.4	31,006	-0.03%
2022/07/27	0	494.50	1.3	492.57	502.00	-1.2	30,718	0.00%
2022/07/26	6.3	493.34	5	495.00	495.00	1.3	30,869	0.00%
2022/07/25	1	501.96	3.4	499.98	499.50	-2.4	31,179	-0.01%
2022/07/22	4	502.00	2	503.46	503.00	2	31,681	0.01%
2022/07/21	1.2	495.34	6	498.83	501.00	-4.8	32,190	-0.01%
2022/07/20	5.4	498.24	9.3	499.18	495.00	-3.8	32,415	-0.01%
2022/07/19	1.2	489.21	1.1	489.55	491.00	0.1	32,545	0.00%
2022/07/18	9.1	494.93	10.4	493.96	495.50	-1.4	32,701	0.00%
2022/07/15	4.3	483.89	13.2	486.38	492.50	-8.9	32,356	-0.03%
2022/07/14	2.8	474.33	24.1	473.00	475.00	-21.3	31,952	-0.07%
2022/07/13	31.4	467.13	31.1	469.95	470.50	0.3	31,697	0.00%
2022/07/12	2.4	451.42	1	453.95	449.50	1.3	31,226	0.00%
2022/07/11	2.1	461.89	2.2	461.75	462.00	-0.1	31,311	0.00%
2022/07/08	11.2	467.74	5.2	465.28	467.00	6	31,263	0.02%
2022/07/07	2.2	448.54	17.2	453.66	457.50	-15	31,229	-0.05%
2022/07/06	5.4	439.12	4.4	441.98	435.50	1	30,937	0.00%
2022/07/05	1.6	444.09	2.5	437.96	446.00	-0.9	30,873	0.00%
2022/07/04	10.8	446.82	4.8	445.68	440.00	5.9	30,506	0.02%
2022/07/01	23.5	459.00	4.4	456.18	453.50	19.1	30,347	0.06%
2022/06/30	12.9	478.99	4.8	481.06	476.00	8.1	29,946	0.03%
2022/06/29	1.2	493.18	1.1	492.91	491.00	0.1	29,671	0.00%
2022/06/28	0	498.00	2.2	496.61	497.50	-2.2	29,540	-0.01%
2022/06/27	2.2	497.26	27.1	501.11	498.50	-24.9	29,972	-0.08%
2022/06/24	8.4	488.44	2.8	490.46	486.50	5.6	29,589	0.02%
2022/06/23	11.6	488.67	7.3	486.40	485.50	4.3	29,563	0.01%
2022/06/22	10.9	496.58	11	497.00	494.50	-0.1	29,273	0.00%
2022/06/21	3.2	501.64	8.4	501.02	505.00	-5.2	29,091	-0.02%
2022/06/20	11.9	497.24	3.1	495.57	498.00	8.9	28,969	0.03%
2022/06/17	36.5	501.59	8	501.00	501.00	28.5	28,737	0.10%
2022/06/16	2.5	512.58	2.2	513.91	508.00	0.3	28,369	0.00%
2022/06/15	7.2	509.71	1	509.01	509.00	6.2	28,692	0.02%
2022/06/14	20.7	509.87	1	512.94	513.00	19.7	29,113	0.07%
2022/06/13	12.3	516.92	11	517.64	516.00	1.3	29,231	0.00%
2022/06/10	43.6	531.79	0	0.00	530.00	43.6	29,915	0.15%
2022/06/09	3.7	538.08	0	0.00	541.00	3.7	30,121	0.01%
2022/06/08	1	544.00	33.3	539.06	544.00	-32.2	30,495	-0.11%
2022/06/07	44.1	534.33	4	534.75	535.00	40.1	30,939	0.13%
2022/06/06	0.3	542.80	2.5	542.79	540.00	-2.3	31,482	-0.01%
2022/06/02	1.6	540.42	1.5	540.67	540.00	0.1	32,503	0.00%
2022/06/01	5.3	550.69	2	553.00	549.00	3.3	33,586	0.01%
2022/05/31	0.2	544.62	5.2	552.72	560.00	-5	34,031	-0.01%
2022/05/30	2.2	541.55	13.1	542.77	547.00	-10.9	33,392	-0.03%
2022/05/27	0.1	526.78	3.3	525.88	530.00	-3.2	33,493	-0.01%
2022/05/26	1.9	519.25	1	520.00	514.00	0.9	34,140	0.00%
2022/05/25	1.1	521.09	5.1	522.41	524.00	-4	35,151	-0.01%
2022/05/24	2.3	523.64	1	520.00	520.00	1.3	36,006	0.00%
2022/05/23	4.9	531.56	41	532.88	528.00	-36.1	36,242	-0.10%
2022/05/20	2.4	527.71	3.2	526.94	530.00	-0.8	36,525	0.00%
2022/05/19	41.3	521.68	0	0.00	522.00	41.3	36,544	0.11%
2022/05/18	4.5	537.92	1	538.00	538.00	3.5	36,409	0.01%
2022/05/17	7	529.56	5.4	530.26	530.00	1.6	36,201	0.00%
2022/05/16	0.1	520.68	34.3	522.84	520.00	-34.3	36,213	-0.09%
2022/05/13	5.5	510.48	3.1	511.98	511.00	2.4	36,226	0.01%
2022/05/12	8.9	510.91	0.8	512.99	505.00	8.1	36,205	0.02%
2022/05/11	2.1	520.10	4.3	521.68	521.00	-2.2	36,111	-0.01%
2022/05/10	31.1	514.82	5.1	515.99	518.00	25.9	36,236	0.07%
2022/05/09	8.4	521.37	2	521.50	520.00	6.4	36,043	0.02%
2022/05/06	7.4	528.70	2.2	529.99	528.00	5.2	36,311	0.01%
2022/05/05	1.3	540.52	7.1	542.14	542.00	-5.8	36,719	-0.02%
2022/05/04	0.4	534.04	0.1	536.09	534.00	0.3	36,878	0.00%
2022/05/03	0.5	533.56	13.2	536.27	531.00	-12.7	37,474	-0.03%
2022/04/29	4.2	539.74	7.2	543.86	538.00	-3	37,822	-0.01%
2022/04/28	10.5	526.39	4.1	527.51	531.00	6.4	38,037	0.02%
2022/04/27	30.8	529.42	2.2	529.18	526.00	28.6	38,056	0.08%
2022/04/26	12.2	546.60	12.3	546.62	546.00	-0.1	37,799	0.00%
2022/04/25	20.9	548.73	4.8	548.02	547.00	16	37,929	0.04%
2022/04/22	25.9	557.77	3	558.00	558.00	22.9	38,201	0.06%
2022/04/21	1.3	567.57	4.6	566.34	565.00	-3.2	39,298	-0.01%
2022/04/20	2.3	564.34	2.2	569.00	570.00	0.1	39,626	0.00%
2022/04/19	2.2	565.17	2.3	565.26	565.00	-0.1	39,813	0.00%
2022/04/18	6.2	562.35	0.4	563.00	561.00	5.8	40,089	0.01%
2022/04/15	12.3	562.87	4.1	563.49	562.00	8.2	40,464	0.02%
2022/04/14	3.9	576.27	5	574.40	573.00	-1.1	40,632	0.00%
2022/04/13	6.4	570.04	6.8	571.89	573.00	-0.4	41,201	0.00%
2022/04/12	2.8	560.82	1.1	561.18	557.00	1.7	41,763	0.00%
2022/04/11	11.1	560.71	0	0.00	558.00	11.1	42,575	0.03%
2022/04/08	8.4	567.46	1.3	567.40	567.00	7.2	43,114	0.02%
2022/04/07	21.7	569.55	2	567.50	566.00	19.7	42,975	0.05%
2022/04/06	18.9	577.97	13	578.85	578.00	5.9	42,670	0.01%
2022/04/01	13.4	586.44	0.1	588.00	589.00	13.4	42,608	0.03%
2022/03/31	4.2	595.51	5	599.18	597.00	-0.9	42,383	0.00%
2022/03/30	0.1	596.50	31.7	598.50	600.00	-31.6	42,190	-0.07%
2022/03/29	3.3	587.22	5.3	586.69	589.00	-2.1	41,780	0.00%
2022/03/28	12.4	583.17	0.7	583.76	584.00	11.7	41,696	0.03%
2022/03/25	4.2	595.48	13.9	596.23	598.00	-9.7	41,541	-0.02%
2022/03/24	5.5	590.34	5	588.00	591.00	0.5	41,462	0.00%
2022/03/23	1.1	587.93	10.2	589.08	590.00	-9.2	41,530	-0.02%
2022/03/22	3.4	581.32	0	585.00	583.00	3.4	41,462	0.01%
2022/03/21	2.8	586.39	5.1	587.20	586.00	-2.4	41,489	-0.01%
2022/03/18	5.5	579.10	3.1	579.71	581.00	2.4	41,509	0.01%
2022/03/17	2.6	579.24	30.7	578.92	582.00	-28.1	41,034	-0.07%
2022/03/16	23.5	557.83	4	556.50	558.00	19.5	40,193	0.05%
2022/03/15	41.7	559.30	14	558.93	558.00	27.7	39,654	0.07%
2022/03/14	12.6	574.38	2.1	572.54	572.00	10.5	38,771	0.03%
2022/03/11	15.6	576.70	1	575.00	575.00	14.6	38,519	0.04%
2022/03/10	9	585.56	28.7	586.12	587.00	-19.7	38,267	-0.05%
2022/03/09	16	569.45	7.4	569.35	568.00	8.6	37,892	0.02%
2022/03/08	32.5	565.91	11.3	563.46	563.00	21.2	37,776	0.06%
2022/03/07	65.7	578.09	5.2	576.85	576.00	60.5	36,818	0.16%
2022/03/04	36.8	595.16	1.1	595.10	595.00	35.8	36,413	0.10%
2022/03/03	14.6	602.54	5	604.00	602.00	9.6	35,872	0.03%
2022/03/02	19.8	601.70	3	601.67	601.00	16.8	35,752	0.05%
2022/03/01	17.7	601.05	4	606.75	604.00	13.7	35,275	0.04%
2022/02/25	29.9	604.67	2.2	604.30	604.00	27.8	34,503	0.08%
2022/02/24	34.4	612.27	2	618.00	604.00	32.4	33,345	0.10%
2022/02/23	9.4	625.35	0	626.00	625.00	9.4	32,459	0.03%
2022/02/22	10.7	626.64	4	630.00	627.00	6.7	32,519	0.02%
2022/02/21	4.9	633.43	0.1	636.00	632.00	4.9	32,286	0.02%
2022/02/18	10.3	637.42	0	0.00	637.00	10.3	32,218	0.03%
2022/02/17	1.4	644.92	1.3	644.68	645.00	0.1	32,220	0.00%
2022/02/16	2.1	644.43	1	645.98	646.00	1.1	32,177	0.00%
2022/02/15	2.4	635.54	2	636.98	633.00	0.3	32,021	0.00%
2022/02/14	3	637.31	0.6	639.83	637.00	2.4	31,963	0.01%
2022/02/11	2.1	644.17	3.1	646.03	650.00	-1	31,766	0.00%
2022/02/10	4.2	641.00	2.1	643.49	649.00	2.1	31,980	0.01%
2022/02/09	1.3	632.19	2.2	632.55	633.00	-0.9	31,733	0.00%
2022/02/08	4.2	631.92	2.1	637.46	628.00	2.2	31,787	0.01%
2022/02/07	7.1	636.28	3	638.00	635.00	4.1	31,425	0.01%
2022/01/26	6.2	637.24	4.5	639.66	636.00	1.7	30,649	0.01%
2022/01/25	11.5	641.67	8	639.50	641.00	3.5	30,403	0.01%
2022/01/24	3.2	642.80	3.7	640.17	653.00	-0.5	29,800	0.00%
2022/01/21	7.4	641.28	0	0.00	641.00	7.4	29,444	0.03%
2022/01/20	2.2	650.36	1	651.00	651.00	1.2	28,894	0.00%
2022/01/19	2.9	656.03	6.1	654.66	654.00	-3.1	28,369	-0.01%
2022/01/18	9.9	672.91	7.2	663.67	662.00	2.7	28,030	0.01%
2022/01/17	7.5	680.97	12.1	683.07	683.00	-4.6	27,585	-0.02%
2022/01/14	21.9	668.07	36.7	669.53	672.00	-14.8	26,825	-0.06%
2022/01/13	5.3	657.42	12.7	658.89	661.00	-7.4	25,511	-0.03%
2022/01/12	3.2	653.98	4.6	656.06	660.00	-1.4	25,150	-0.01%
2022/01/11	1.1	644.91	8.2	642.28	651.00	-7.1	24,793	-0.03%
2022/01/10	9.1	633.36	4	639.00	643.00	5.1	24,559	0.02%
2022/01/07	16.3	636.63	8.4	635.00	634.00	7.9	24,807	0.03%
2022/01/06	9.7	639.40	2.5	642.32	644.00	7.2	24,402	0.03%
2022/01/05	9.9	655.52	8.9	653.85	650.00	1	23,830	0.00%
2022/01/04	5.5	651.48	12.2	651.49	656.00	-6.7	23,113	-0.03%
2022/01/03	1	629.00	26	628.72	631.00	-25	22,096	-0.11%
2021/12/30	0.2	615.00	2.1	617.42	615.00	-1.9	21,411	-0.01%
2021/12/29	1	615.06	3.8	617.15	616.00	-2.8	21,625	-0.01%
2021/12/28	0	0.00	18.1	613.78	615.00	-18.1	21,780	-0.08%
2021/12/27	0.4	607.46	3.1	608.13	606.00	-2.7	21,565	-0.01%
2021/12/24	1.2	607.41	4.1	606.94	604.00	-2.9	21,905	-0.01%
2021/12/23	0	0.00	8.5	605.46	606.00	-8.5	22,229	-0.04%
2021/12/22	1.1	599.95	1	599.01	600.00	0	22,772	0.00%
2021/12/21	4.4	597.34	1.3	597.23	597.00	3.1	22,887	0.01%
2021/12/20	5.3	599.24	0	0.00	598.00	5.3	22,928	0.02%
2021/12/17	0	0.00	4	603.25	607.00	-4	22,850	-0.02%
2021/12/16	1.1	602.00	5.3	603.71	605.00	-4.1	22,810	-0.02%
2021/12/15	3.1	598.68	1	600.00	600.00	2.1	23,123	0.01%
2021/12/14	2.1	598.10	0	0.00	599.00	2.1	23,438	0.01%
2021/12/13	1	601.00	0	606.00	601.00	1	23,437	0.00%
2021/12/10	0.1	604.02	0	0.00	605.00	0.1	23,532	0.00%
2021/12/08	1.1	607.10	0.2	609.00	602.00	0.9	23,667	0.00%
2021/12/07	4.2	599.98	4	599.00	607.00	0.2	23,591	0.00%
2021/12/06	2.2	602.59	0	603.00	600.00	2.2	23,593	0.01%
2021/12/03	1	608.00	1.3	610.75	608.00	-0.2	23,830	0.00%
2021/12/02	0	0.00	6.2	612.11	615.00	-6.2	23,887	-0.03%
2021/12/01	0	0.00	1.2	601.35	600.00	-1.2	24,062	0.00%
2021/11/30	0	598.17	1	600.00	596.00	-1	24,563	0.00%
2021/11/29	2.3	592.20	11	593.00	593.00	-8.7	23,931	-0.04%
2021/11/26	2.9	598.17	1	598.97	596.00	1.9	24,042	0.01%
2021/11/25	0	0.00	1.1	604.82	603.00	-1.1	24,477	0.00%
2021/11/24	4.1	604.76	0.2	605.00	603.00	3.9	24,888	0.02%
2021/11/23	2	612.00	0	612.00	612.00	2	24,999	0.01%
2021/11/22	4.1	616.49	1	617.00	615.00	3.1	25,405	0.01%
2021/11/19	1.1	619.80	8.2	620.07	618.00	-7.1	25,525	-0.03%
2021/11/18	0.1	609.50	3.2	612.19	613.00	-3.2	25,347	-0.01%
2021/11/17	3.1	609.98	1.2	611.53	610.00	1.8	25,574	0.01%
2021/11/16	0	610.00	0.9	609.07	610.00	-0.9	26,005	0.00%
2021/11/15	2	610.00	7.5	608.54	608.00	-5.5	26,303	-0.02%
2021/11/12	4	604.50	1.1	608.68	604.00	2.9	26,772	0.01%
2021/11/11	7.1	603.43	4	603.00	606.00	3.1	27,033	0.01%
2021/11/10	1.1	608.18	3.3	610.97	612.00	-2.2	27,047	-0.01%
2021/11/09	1.2	612.61	4.1	613.90	611.00	-2.9	27,155	-0.01%
2021/11/08	0.2	598.00	6.3	600.48	602.00	-6.1	26,754	-0.02%
2021/11/05	0.2	594.05	13.1	597.21	600.00	-12.9	26,758	-0.05%
2021/11/04	4	585.05	1.3	591.23	587.00	2.7	26,490	0.01%
2021/11/03	1	592.01	0	0.00	592.00	1	26,481	0.00%
2021/11/02	1.2	591.17	2.1	594.51	592.00	-0.9	26,538	0.00%
2021/11/01	2	590.99	3	590.99	590.00	-1	26,537	0.00%
2021/10/29	4	590.26	1.3	591.00	590.00	2.8	26,607	0.01%
2021/10/28	3	593.67	0.4	596.00	595.00	2.6	26,557	0.01%
2021/10/27	0	596.00	0	0.00	599.00	0	26,672	0.00%
2021/10/26	0	597.00	2	597.99	599.00	-2	26,739	-0.01%
2021/10/25	4.1	591.32	0.1	594.00	593.00	4	26,792	0.01%
2021/10/22	0	0.00	0	599.00	600.00	0	27,115	0.00%
2021/10/21	0.1	596.07	2.4	598.75	596.00	-2.3	27,178	-0.01%
2021/10/20	0	0.00	3.8	601.17	598.00	-3.8	27,268	-0.01%
2021/10/19	0.1	598.00	8.3	598.45	600.00	-8.2	27,250	-0.03%
2021/10/18	4.2	597.57	2.1	600.46	590.00	2.2	27,394	0.01%
2021/10/15	4.6	592.81	41.3	593.26	600.00	-36.8	27,505	-0.13%
2021/10/14	2.1	575.00	3	575.00	573.00	-0.9	26,875	0.00%
2021/10/13	2.1	572.06	2.4	571.35	571.00	-0.3	27,320	0.00%
2021/10/12	3.1	566.11	2	575.00	575.00	1.1	27,970	0.00%
2021/10/08	20.4	574.83	5.1	576.80	575.00	15.3	27,894	0.06%
2021/10/07	5.1	576.77	35.2	580.70	580.00	-30.1	28,229	-0.11%
2021/10/06	12.9	568.83	4	568.50	571.00	8.9	28,639	0.03%
2021/10/05	5.6	565.02	2	569.00	572.00	3.6	28,619	0.01%
2021/10/04	6.6	571.47	6	571.34	572.00	0.6	28,539	0.00%
2021/10/01	7	572.46	2.3	573.71	574.00	4.8	28,542	0.02%
2021/09/30	6.8	580.44	2.3	580.13	580.00	4.5	28,214	0.02%
2021/09/29	46.6	579.98	3	580.00	580.00	43.6	27,922	0.16%
2021/09/28	17.2	593.20	15	594.00	594.00	2.2	27,582	0.01%
2021/09/27	2.2	596.42	3	601.00	602.00	-0.8	27,608	0.00%
2021/09/24	2.5	591.92	3	594.00	598.00	-0.5	27,588	0.00%
2021/09/23	0.4	591.14	0.1	592.00	588.00	0.3	27,724	0.00%
2021/09/22	8.8	586.11	0.3	587.00	586.00	8.5	27,840	0.03%
2021/09/17	0.1	601.50	3.3	606.69	600.00	-3.2	27,413	-0.01%
2021/09/16	8.1	602.87	1.2	604.33	600.00	6.9	27,048	0.03%
2021/09/15	4.4	609.55	0.2	610.00	607.00	4.2	26,949	0.02%
2021/09/14	1	613.02	0	615.00	613.00	1	27,131	0.00%
2021/09/13	1.3	613.49	0	0.00	615.00	1.3	27,354	0.00%
2021/09/10	1	615.00	2.1	620.29	622.00	-1.1	27,838	0.00%
2021/09/09	2.1	613.22	0.2	617.85	619.00	1.9	28,111	0.01%
2021/09/08	3.1	618.92	5.5	618.96	619.00	-2.3	28,180	-0.01%
2021/09/07	4.3	631.00	5.4	626.59	623.00	-1.1	27,980	0.00%
2021/09/06	0.1	628.52	15	628.73	631.00	-14.8	27,971	-0.05%
2021/09/03	2.1	619.38	20.8	617.83	620.00	-18.6	27,449	-0.07%
2021/09/02	0.2	610.50	2.1	610.05	607.00	-1.9	27,066	-0.01%
2021/09/01	0.2	610.00	1.9	611.35	613.00	-1.7	26,999	-0.01%
2021/08/31	1.4	599.92	10.4	606.70	614.00	-9	26,721	-0.03%
2021/08/30	2.3	600.71	11.6	601.33	605.00	-9.3	26,128	-0.04%
2021/08/27	0.1	598.00	9.1	597.11	599.00	-9	25,782	-0.03%
2021/08/26	0	594.00	6	596.17	594.00	-6	25,682	-0.02%
2021/08/25	3.5	577.84	7.6	582.56	585.00	-4.1	25,316	-0.02%
2021/08/24	0.2	572.09	16	573.06	572.00	-15.8	25,155	-0.06%
2021/08/23	6.3	566.12	3	564.67	566.00	3.3	25,251	0.01%
2021/08/20	9.8	555.31	9.1	556.51	552.00	0.7	25,175	0.00%
2021/08/19	15.5	564.27	4.3	566.80	559.00	11.2	25,451	0.04%
2021/08/18	20.2	570.62	10	571.70	574.00	10.2	25,116	0.04%
2021/08/17	14	579.22	4	580.25	580.00	10	24,938	0.04%
2021/08/16	3.1	581.31	15.8	583.14	584.00	-12.7	24,674	-0.05%
2021/08/13	7.6	580.18	9	579.89	581.00	-1.4	24,808	-0.01%
2021/08/12	13	585.08	1	586.00	586.00	12	24,928	0.05%
2021/08/11	0.2	587.00	1	590.00	590.00	-0.8	25,152	0.00%
2021/08/10	0.1	591.00	3.7	592.29	591.00	-3.7	25,546	-0.01%
2021/08/09	1	586.00	7.3	589.75	595.00	-6.2	26,196	-0.02%
2021/08/06	0.1	589.03	4	592.00	591.00	-3.9	26,530	-0.01%
2021/08/05	0	594.50	0.4	594.75	596.00	-0.4	27,414	0.00%
2021/08/04	0	0.00	1.1	594.97	596.00	-1.1	29,354	0.00%
2021/08/03	0	590.00	8.2	593.18	594.00	-8.2	30,002	-0.03%
2021/08/02	2.1	587.93	5	585.59	590.00	-2.9	29,962	-0.01%
2021/07/30	1.1	579.10	0	0.00	580.00	1.1	30,038	0.00%
2021/07/29	1.5	578.61	0.2	582.00	583.00	1.3	30,233	0.00%
2021/07/28	15.8	574.75	8	576.50	579.00	7.8	30,333	0.03%
2021/07/27	3.1	580.72	3	580.34	580.00	0.1	30,401	0.00%
2021/07/26	1.6	581.64	3.3	584.51	580.00	-1.7	30,799	-0.01%
2021/07/23	5.4	586.13	0	0.00	585.00	5.4	30,969	0.02%
2021/07/22	0	0.00	7.1	592.26	591.00	-7.1	31,114	-0.02%
2021/07/21	6.7	582.76	5.5	583.82	585.00	1.2	31,118	0.00%
2021/07/20	7.1	582.17	5.2	581.08	581.00	1.9	31,202	0.01%
2021/07/19	13.8	580.99	6	579.67	582.00	7.8	31,407	0.02%
2021/07/16	30.9	590.94	5	590.60	589.00	25.9	31,294	0.08%
2021/07/15	3.6	611.72	3.7	611.68	614.00	-0.1	30,968	0.00%
2021/07/14	4.1	613.70	9.3	612.02	613.00	-5.2	31,179	-0.02%
2021/07/13	5.6	606.02	22.6	604.85	607.00	-17	30,943	-0.06%
2021/07/12	0.1	593.00	4.1	594.26	593.00	-4	30,876	-0.01%
2021/07/09	6.7	582.30	1	583.00	584.00	5.7	30,911	0.02%
2021/07/08	6.1	590.33	4.3	589.76	588.00	1.8	30,928	0.01%
2021/07/07	2.2	592.71	3.1	591.93	594.00	-0.9	31,008	0.00%
2021/07/06	4.6	591.80	14.2	594.24	592.00	-9.7	31,101	-0.03%
2021/07/05	2.1	592.09	5.2	594.04	591.00	-3.1	31,340	-0.01%
2021/07/02	7.3	588.61	2	589.00	588.00	5.3	31,258	0.02%
2021/07/01	7.2	595.18	2	592.50	593.00	5.2	31,362	0.02%
2021/06/30	1.1	597.90	4.2	598.19	595.00	-3.1	31,667	-0.01%
2021/06/29	1.1	597.35	4.1	595.71	595.00	-3	31,970	-0.01%
2021/06/28	0.1	587.96	5	588.00	590.00	-4.9	32,137	-0.02%
2021/06/25	2.1	594.38	0.1	593.00	591.00	2	32,438	0.01%
2021/06/24	3.3	594.64	4	590.50	590.00	-0.7	32,754	0.00%
2021/06/23	5.1	585.47	15.3	589.61	595.00	-10.2	33,092	-0.03%
2021/06/22	3.7	582.66	12	584.41	578.00	-8.4	33,647	-0.02%
2021/06/21	13.4	587.10	1.1	588.24	583.00	12.3	34,968	0.04%
2021/06/18	0.2	603.00	5	603.99	603.00	-4.8	34,720	-0.01%
2021/06/17	3.1	600.97	2.1	605.71	606.00	1	34,743	0.00%
2021/06/16	0.1	606.00	3.3	606.92	605.00	-3.2	35,540	-0.01%
2021/06/15	16.2	607.79	5.2	607.79	609.00	11	35,598	0.03%
2021/06/11	2.3	601.77	3.9	601.30	602.00	-1.6	35,823	0.00%
2021/06/10	2.5	596.92	11.8	596.98	599.00	-9.2	36,035	-0.03%
2021/06/09	2.7	585.03	3.4	585.47	586.00	-0.7	36,016	0.00%
2021/06/08	1.1	591.99	0.3	592.04	589.00	0.8	36,234	0.00%
2021/06/07	2.2	589.55	2	592.50	592.00	0.2	36,918	0.00%
2021/06/04	5.3	591.29	2.5	592.59	595.00	2.7	37,301	0.01%
2021/06/03	4	597.75	2.3	597.99	596.00	1.7	38,183	0.00%
2021/06/02	7.3	595.40	2	595.50	595.00	5.3	38,551	0.01%
2021/06/01	3.3	597.55	1.1	597.72	598.00	2.2	39,517	0.01%
2021/05/31	2.4	591.84	14.3	595.25	597.00	-11.8	40,346	-0.03%
2021/05/28	6.7	588.40	12.4	588.18	590.00	-5.7	40,639	-0.01%
2021/05/27	8.9	576.88	2.3	576.31	582.00	6.6	41,053	0.02%
2021/05/26	2.1	583.00	3.1	584.95	585.00	-1	41,879	0.00%
2021/05/25	3.1	579.71	12.2	581.19	583.00	-9.2	42,287	-0.02%
2021/05/24	4.4	567.28	3.1	568.40	568.00	1.3	42,837	0.00%
2021/05/21	8	570.12	13.1	571.83	573.00	-5.1	43,410	-0.01%
2021/05/20	6.4	562.57	6.2	565.10	567.00	0.2	43,561	0.00%
2021/05/19	10.4	567.74	8.1	568.27	567.00	2.3	43,903	0.01%
2021/05/18	7.1	565.77	18.6	566.58	572.00	-11.4	44,304	-0.03%
2021/05/17	14.4	546.62	17	548.88	549.00	-2.6	45,369	-0.01%
2021/05/14	9.1	557.10	16.2	556.49	557.00	-7.1	45,319	-0.02%
2021/05/13	20.7	553.54	8.1	553.92	547.00	12.6	45,467	0.03%
2021/05/12	33.7	553.17	26.3	553.18	560.00	7.4	45,166	0.02%
2021/05/11	26.7	575.04	8.4	575.12	571.00	18.3	44,280	0.04%
2021/05/10	8.3	593.45	1	591.00	589.00	7.3	44,416	0.02%
2021/05/07	3	594.00	13	596.46	599.00	-10	45,584	-0.02%
2021/05/06	6.1	583.34	1	582.00	587.00	5.1	46,722	0.01%
2021/05/05	5.5	587.68	2.1	585.11	585.00	3.5	47,208	0.01%
2021/05/04	3.9	590.14	5.2	589.07	591.00	-1.4	48,387	0.00%
2021/05/03	8.2	590.04	3.1	589.49	588.00	5.1	49,264	0.01%
2021/04/29	4.2	600.62	5	601.60	600.00	-0.8	50,651	0.00%
2021/04/28	5.2	602.68	1.3	602.64	602.00	3.9	51,603	0.01%
2021/04/27	1.1	607.95	6.1	609.00	610.00	-5	52,569	-0.01%
2021/04/26	7.1	604.60	9.1	607.50	610.00	-2.1	52,974	0.00%
2021/04/23	1.1	596.34	2.3	601.80	602.00	-1.1	53,221	0.00%
2021/04/22	7.6	594.52	6	592.02	591.00	1.6	54,289	0.00%
2021/04/21	9.8	594.93	4	595.00	592.00	5.8	54,977	0.01%
2021/04/20	8.5	598.97	4.4	600.47	602.00	4	55,381	0.01%
2021/04/19	6.5	603.67	19.7	603.06	603.00	-13.2	55,639	-0.02%
2021/04/16	15.8	606.62	4.3	607.64	610.00	11.5	56,050	0.02%
2021/04/15	3.2	615.46	3.7	615.45	619.00	-0.5	56,233	0.00%
2021/04/14	21.2	607.26	4.2	609.72	612.00	17	56,528	0.03%
2021/04/13	1.8	606.34	2	607.98	605.00	-0.2	56,911	0.00%
2021/04/12	1	609.95	0.4	607.64	605.00	0.6	57,051	0.00%
2021/04/09	1.5	610.28	1.4	610.11	610.00	0.1	57,321	0.00%
2021/04/08	2.2	605.12	18.3	609.39	613.00	-16.1	57,365	-0.03%
2021/04/07	6.4	612.01	1.1	611.90	610.00	5.3	57,737	0.01%
2021/04/06	4.7	614.14	8.2	611.73	610.00	-3.5	57,660	-0.01%
2021/04/01	3	596.33	23.2	597.36	602.00	-20.2	57,368	-0.04%
2021/03/31	16.8	589.56	0.1	592.00	587.00	16.7	56,856	0.03%
2021/03/30	3.2	595.12	2.1	595.14	597.00	1.1	56,461	0.00%
2021/03/29	5.1	599.38	15.1	599.20	599.00	-9.9	56,211	-0.02%
2021/03/26	8.3	584.03	8.6	588.50	590.00	-0.2	55,953	0.00%
2021/03/25	21.3	573.66	24.3	573.65	575.00	-3	55,920	-0.01%
2021/03/24	45.5	577.23	8.3	579.06	576.00	37.2	55,457	0.07%
2021/03/23	2.3	599.05	2	598.00	594.00	0.3	54,309	0.00%
2021/03/22	6.9	589.56	4.4	591.25	593.00	2.5	54,686	0.00%
2021/03/19	6.5	593.28	6.5	592.67	591.00	0	54,782	0.00%
2021/03/18	6	604.84	6.2	604.23	602.00	-0.2	54,107	0.00%
2021/03/17	11.3	607.50	4	606.76	604.00	7.2	54,378	0.01%
2021/03/16	8.2	609.89	7.2	610.29	613.00	1	54,428	0.00%
2021/03/15	7.1	610.73	6.1	610.67	611.00	1.1	54,533	0.00%
2021/03/12	2.2	613.85	3.1	613.97	614.00	-0.8	54,756	0.00%
2021/03/11	10.4	606.48	10.1	607.49	609.00	0.3	54,940	0.00%
2021/03/10	2.6	596.73	8	594.00	597.00	-5.4	54,886	-0.01%
2021/03/09	28.3	589.59	20.3	590.65	595.00	8	54,812	0.01%
2021/03/08	11.8	603.59	6.2	602.26	598.00	5.6	54,509	0.01%
2021/03/05	25.7	594.81	16.1	593.33	601.00	9.6	54,407	0.02%
2021/03/04	25.2	604.86	4	608.50	601.00	21.2	55,072	0.04%
2021/03/03	9.3	609.85	4.1	607.83	622.00	5.2	54,495	0.01%
2021/03/02	13.8	616.45	11	614.33	609.00	2.8	54,173	0.01%
2021/02/26	30.5	611.32	12.2	612.48	606.00	18.3	53,964	0.03%
2021/02/25	15	632.20	7.5	632.25	635.00	7.6	52,692	0.01%
2021/02/24	30.8	629.79	7.3	630.83	625.00	23.6	52,607	0.04%
2021/02/23	14.5	639.68	2.6	640.08	641.00	11.9	52,044	0.02%
2021/02/22	7.1	656.00	6.5	654.28	650.00	0.6	51,947	0.00%
2021/02/19	14.3	649.93	4	651.00	652.00	10.3	52,176	0.02%
2021/02/18	17.3	661.76	17.2	662.93	660.00	0.1	52,545	0.00%
2021/02/17	20.9	663.57	40.4	664.27	663.00	-19.5	53,026	-0.04%
2021/02/05	23.4	634.78	16.6	635.06	632.00	6.8	51,751	0.01%
2021/02/04	8.2	625.14	1	622.00	627.00	7.2	51,532	0.01%
2021/02/03	10.8	636.97	8	636.63	630.00	2.8	51,372	0.01%
2021/02/02	18.1	628.08	29.6	630.97	632.00	-11.6	51,141	-0.02%
2021/02/01	29.8	603.82	28.4	600.41	611.00	1.3	50,489	0.00%
2021/01/29	12.7	601.41	19.2	605.07	591.00	-6.6	49,869	-0.01%
2021/01/28	38.3	601.40	29.4	600.72	601.00	9	48,943	0.02%
2021/01/27	25.5	618.64	14	615.07	615.00	11.5	47,962	0.02%
2021/01/26	41.4	624.15	39.5	621.45	617.00	1.9	47,470	0.00%
2021/01/25	22.1	634.82	32	633.43	633.00	-9.9	46,362	-0.02%
2021/01/22	40.4	656.50	17.8	656.28	649.00	22.6	45,606	0.05%
2021/01/21	34.9	658.45	21.4	662.17	673.00	13.6	44,212	0.03%
2021/01/20	42.8	642.92	49	640.21	647.00	-6.2	43,140	-0.01%
2021/01/19	24.3	624.93	8.2	621.49	627.00	16.1	42,109	0.04%
2021/01/18	13	604.69	9.8	601.91	607.00	3.2	41,518	0.01%
2021/01/15	24.7	614.16	26.6	609.77	601.00	-1.9	41,069	0.00%
2021/01/14	20.1	593.08	8	593.13	592.00	12.1	39,930	0.03%
2021/01/13	12.2	597.81	5	601.23	605.00	7.2	39,145	0.02%
2021/01/12	19.1	588.76	14.1	588.91	591.00	5	38,521	0.01%
2021/01/11	9.6	576.85	3.1	575.55	584.00	6.5	38,259	0.02%
2021/01/08	14.2	576.26	12.9	577.60	580.00	1.3	38,224	0.00%
2021/01/07	3.6	560.92	7.1	564.23	565.00	-3.5	38,028	-0.01%
2021/01/06	9.1	547.95	10.1	551.63	549.00	-1	37,855	0.00%
2021/01/05	7	537.29	8	539.38	542.00	-1	37,732	0.00%
2021/01/04	8.2	534.54	11.2	535.87	536.00	-2.9	38,236	-0.01%
2020/12/31	3.3	526.12	14	527.14	530.00	-10.7	38,602	-0.03%
2020/12/30	2.2	518.00	10.3	519.80	525.00	-8.1	38,818	-0.02%
2020/12/29	2.3	513.18	4	514.50	515.00	-1.7	38,642	0.00%
2020/12/28	3.3	513.12	4.2	514.65	515.00	-0.9	38,859	0.00%
2020/12/25	13	513.91	2	512.50	511.00	11	38,996	0.03%
2020/12/24	1	509.00	3	511.00	510.00	-2	39,326	-0.01%
2020/12/23	7.1	509.44	3	508.01	509.00	4.1	39,646	0.01%
2020/12/22	2.2	510.82	10	511.60	509.00	-7.8	39,989	-0.02%
2020/12/21	5	513.80	4.1	515.17	516.00	0.9	40,943	0.00%
2020/12/18	4	509.00	3	509.00	510.00	1	41,123	0.00%
2020/12/17	6	510.67	5	511.00	508.00	1	41,059	0.00%
2020/12/16	4.2	510.68	4	512.75	512.00	0.2	41,077	0.00%
2020/12/15	17.7	506.81	9.1	506.69	504.00	8.6	41,083	0.02%
2020/12/14	19.2	509.86	15	509.40	508.00	4.2	41,120	0.01%
2020/12/11	17.9	511.78	10	509.90	516.00	7.9	41,686	0.02%
2020/12/10	9.7	512.13	0	0.00	512.00	9.7	41,575	0.02%
2020/12/09	11.4	521.68	6	521.83	520.00	5.4	41,518	0.01%
2020/12/08	11.2	514.80	10.5	516.15	524.00	0.7	41,368	0.00%
2020/12/07	18.1	509.94	14.4	510.33	514.00	3.7	41,273	0.01%
2020/12/04	8.2	500.45	9.1	502.18	503.00	-1	41,210	0.00%
2020/12/03	15.1	497.47	18.2	497.45	497.00	-3.1	40,753	-0.01%
2020/12/02	9	496.39	17.1	497.96	499.00	-8.1	40,690	-0.02%
2020/12/01	5.1	488.10	5.2	488.82	490.00	-0.1	40,613	0.00%
2020/11/30	15.4	486.61	6	488.68	480.50	9.4	40,578	0.02%
2020/11/27	2.1	489.28	0	491.50	489.00	2	39,162	0.01%
2020/11/26	12	489.76	0	0.00	489.00	12	39,236	0.03%
2020/11/25	10.3	490.15	0	494.50	487.00	10.3	40,109	0.03%
2020/11/24	6.4	492.65	10	493.90	492.00	-3.6	40,365	-0.01%
2020/11/23	12	495.88	6	495.50	496.50	6	40,657	0.01%
2020/11/20	10.1	487.63	0	489.00	488.00	10.1	40,675	0.02%
2020/11/19	14.6	491.81	9	492.39	490.00	5.6	40,736	0.01%
2020/11/18	7.1	494.90	11.2	495.12	497.00	-4.1	40,806	-0.01%
2020/11/17	17.3	494.87	13	497.42	485.50	4.3	40,662	0.01%
2020/11/16	18	474.78	44.4	477.45	484.00	-26.3	40,705	-0.06%
2020/11/13	0.1	461.97	0.3	461.00	462.00	-0.2	39,864	0.00%
2020/11/12	1	461.00	5	462.60	458.00	-4	40,040	-0.01%
2020/11/11	0	0.00	3.1	455.87	457.00	-3.1	39,939	-0.01%
2020/11/10	6.3	451.50	2	453.00	451.00	4.3	39,717	0.01%
2020/11/09	4.1	457.63	14.2	458.70	458.50	-10.1	39,875	-0.03%
2020/11/06	0.1	451.60	11.4	453.28	452.50	-11.3	40,088	-0.03%
2020/11/05	1.1	449.46	3	449.33	451.00	-1.9	40,159	0.00%
2020/11/04	4	447.00	7	446.14	450.00	-3	40,178	-0.01%
2020/11/03	5.1	440.54	12	440.13	441.00	-6.9	40,162	-0.02%
2020/11/02	8	429.44	1.5	436.01	435.50	6.5	40,339	0.02%
2020/10/30	6.5	434.85	3	436.17	432.00	3.5	40,567	0.01%
2020/10/29	16.6	437.36	5	438.20	437.00	11.6	40,460	0.03%
2020/10/28	3.7	444.65	1	444.00	444.00	2.7	41,043	0.01%
2020/10/27	2.4	446.89	0.1	448.00	447.00	2.3	41,462	0.01%
2020/10/26	1.1	453.80	0	0.00	450.00	1.1	42,280	0.00%
2020/10/23	10	453.20	0	0.00	452.00	10	43,453	0.02%
2020/10/22	0	0.00	1	452.00	455.00	-1	45,906	0.00%
2020/10/21	1.1	454.00	5	453.60	453.00	-4	47,165	-0.01%
2020/10/20	5	455.00	2	455.00	451.00	3	48,141	0.01%
2020/10/19	4	453.50	6	454.58	457.50	-2	48,474	0.00%
2020/10/16	5.1	450.50	3	453.17	449.00	2.1	48,628	0.00%
2020/10/15	10	453.00	4	454.25	453.00	6	48,917	0.01%
2020/10/14	5	458.50	22.1	457.64	459.00	-17.1	48,833	-0.04%
2020/10/13	9	460.94	11	461.32	462.00	-2	49,248	0.00%
2020/10/12	7	460.93	15.1	459.83	460.00	-8.1	49,622	-0.02%
2020/10/08	4	450.75	25	451.16	453.00	-21	49,767	-0.04%
2020/10/07	2	443.00	3	441.17	443.00	-1	49,781	0.00%
2020/10/06	1	439.50	4	440.13	439.50	-3	49,865	-0.01%
2020/10/05	2	432.75	10.1	436.09	432.50	-8.1	50,282	-0.02%
2020/09/30	1	434.00	4	433.50	433.00	-3	50,324	-0.01%
2020/09/29	2	428.25	9.1	432.61	431.00	-7.1	50,380	-0.01%
2020/09/28	8	429.50	6.1	429.04	431.50	1.9	50,826	0.00%
2020/09/25	7	424.43	5	425.70	424.00	2	51,210	0.00%
2020/09/24	37.2	424.86	10	425.35	423.00	27.2	51,452	0.05%
2020/09/23	29	434.84	12	433.67	433.50	17	50,700	0.03%
2020/09/22	15.1	438.21	16	438.88	437.00	-0.9	50,432	0.00%
2020/09/21	4	442.63	1	447.00	440.00	3	50,647	0.01%
2020/09/18	10	446.50	6	445.92	444.00	4	50,933	0.01%
2020/09/17	13	450.96	8	451.94	448.50	5	50,962	0.01%
2020/09/16	16.2	458.49	26	458.52	458.00	-9.8	50,951	-0.02%
2020/09/15	4	442.50	11	445.36	445.00	-7	50,504	-0.01%
2020/09/14	6	437.00	8	439.88	441.00	-2	50,656	0.00%
2020/09/11	11	434.68	18	434.75	436.50	-7	50,490	-0.01%
2020/09/10	4	431.50	12	433.21	435.00	-8	50,494	-0.02%
2020/09/09	16.1	424.65	8	425.81	427.00	8.1	50,519	0.02%
2020/09/08	10	430.80	15	429.77	431.00	-5	50,694	-0.01%
2020/09/07	14	427.46	7	429.43	426.00	7	51,064	0.01%
2020/09/04	31	430.29	3	430.83	429.00	28	51,367	0.05%
2020/09/03	3	435.00	5	438.80	436.00	-2	51,266	0.00%
2020/09/02	3.1	432.02	6	439.00	433.00	-3	51,290	-0.01%
2020/09/01	5	432.10	5	433.10	435.00	0	51,547	0.00%
2020/08/31	19	432.45	15	431.20	426.50	4	51,639	0.01%
2020/08/28	25	437.36	5	438.10	435.00	20	51,059	0.04%
2020/08/27	3.2	449.65	36	450.24	444.00	-32.9	51,199	-0.06%
2020/08/26	9	437.33	6	438.42	442.00	3	50,729	0.01%
2020/08/25	4	434.38	5	434.00	434.50	-1	50,673	0.00%
2020/08/24	15.1	430.56	23	430.24	428.00	-7.9	51,403	-0.02%
2020/08/21	14	422.25	5.1	424.73	424.50	8.9	51,070	0.02%
2020/08/20	8.1	415.53	23	413.93	415.00	-14.9	50,767	-0.03%
2020/08/19	6.1	429.99	0	0.00	427.50	6.1	50,082	0.01%
2020/08/18	1	432.02	12	436.54	433.00	-11	50,005	-0.02%
2020/08/17	3.1	432.10	0	0.00	435.00	3.1	49,980	0.01%
2020/08/14	10.1	424.60	10	424.80	427.00	0.1	49,928	0.00%
2020/08/13	10	426.75	7	427.79	429.00	3	50,082	0.01%
2020/08/12	21	421.62	7	421.21	419.00	14	50,197	0.03%
2020/08/11	15.1	431.63	7	434.07	429.00	8.1	50,744	0.02%
2020/08/10	3	430.83	7	435.71	435.50	-4	50,878	-0.01%
2020/08/07	12	430.04	23	429.46	433.00	-11	50,848	-0.02%
2020/08/06	12.1	433.89	8.3	435.04	435.00	3.7	50,674	0.01%
2020/08/05	11.1	428.96	4	428.75	429.00	7.1	50,858	0.01%
2020/08/04	2.1	420.73	9	422.61	425.50	-7	50,551	-0.01%
2020/08/03	18	419.00	5	416.80	416.00	13	50,403	0.03%
2020/07/31	11.1	427.65	6	429.33	425.50	5.1	49,593	0.01%
2020/07/30	14.1	433.43	19	433.03	434.00	-5	49,333	-0.01%
2020/07/29	14.2	425.91	10	425.35	422.00	4.2	48,572	0.01%
2020/07/28	22.2	448.68	27.2	448.05	435.00	-5.1	48,340	-0.01%
2020/07/27	17	422.26	15.2	422.10	424.50	1.8	46,492	0.00%
2020/07/24	34	389.34	10.1	390.32	386.00	23.9	45,576	0.05%
2020/07/23	8.1	380.58	21	381.33	381.50	-13	44,756	-0.03%
2020/07/22	11.2	383.35	12.5	383.16	384.00	-1.3	44,645	0.00%
2020/07/21	11	380.74	15	379.07	383.00	-4	44,350	-0.01%
2020/07/20	7.1	367.21	23	366.28	366.00	-15.9	43,940	-0.04%
2020/07/17	12	364.88	14	366.18	367.00	-2	43,931	0.00%
2020/07/16	11	356.91	7	356.64	357.50	4	43,861	0.01%
2020/07/15	15.1	366.99	39	364.86	363.00	-24	43,415	-0.06%
2020/07/14	9	358.06	10.1	358.88	363.50	-1.1	44,130	0.00%
2020/07/13	15	352.03	9	352.06	354.50	6	43,900	0.01%
2020/07/10	4	349.13	22.1	350.31	348.50	-18.1	44,021	-0.04%
2020/07/09	14.1	345.04	9	344.94	345.00	5.1	43,822	0.01%
2020/07/08	9.1	341.49	10.1	341.30	341.00	-0.9	43,601	0.00%
2020/07/07	16	340.00	19.1	340.26	338.50	-3.1	43,544	-0.01%
2020/07/06	2	335.25	17.1	334.75	338.00	-15.1	43,022	-0.04%
2020/07/03	1	329.50	16.1	328.07	329.50	-15.1	42,699	-0.04%
2020/07/02	0	0.00	3	319.83	322.00	-3	42,624	-0.01%
2020/07/01	4	317.50	12	316.96	317.50	-8	42,988	-0.02%
2020/06/30	11	312.50	8	312.00	313.00	3	43,237	0.01%
2020/06/29	14.1	312.01	12	311.50	312.00	2.1	43,234	0.00%
2020/06/24	14	318.57	12	318.88	317.50	2	43,110	0.00%
2020/06/23	18	314.17	17	314.50	315.00	1	43,353	0.00%
2020/06/22	19	314.11	8.5	314.41	312.00	10.5	43,544	0.02%
2020/06/19	11	313.45	9.1	313.18	314.50	2	44,245	0.00%
2020/06/18	5	313.20	3.1	313.03	314.50	2	44,808	0.00%
2020/06/17	8	314.44	4	314.50	315.00	4	45,596	0.01%
2020/06/16	2	315.75	4	315.50	315.00	-2	47,647	0.00%
2020/06/15	19	313.03	6.3	313.67	309.50	12.7	49,714	0.03%
2020/06/12	9.1	314.85	13	314.73	316.00	-3.9	50,819	-0.01%
2020/06/11	6.1	324.01	4	325.00	320.50	2.1	52,072	0.00%
2020/06/10	16	320.19	11	321.50	322.50	5	52,966	0.01%
2020/06/09	6	316.92	6	317.17	319.00	0	54,797	0.00%
2020/06/08	13	317.12	8	318.19	318.00	5	56,080	0.01%
2020/06/05	17	309.65	15	309.87	311.50	2	56,277	0.00%
2020/06/04	2	305.25	7.1	305.43	306.00	-5.1	56,760	-0.01%
2020/06/03	6	299.83	20.1	300.15	301.00	-14.1	57,448	-0.02%
2020/06/02	1.1	296.55	1	296.50	296.50	0.1	57,219	0.00%
2020/06/01	6	294.25	12	295.75	295.50	-6	57,437	-0.01%
2020/05/29	10	290.90	4	291.50	292.00	6	57,556	0.01%
2020/05/28	4	293.50	7	296.14	294.00	-3	57,055	-0.01%
2020/05/27	1	296.00	1	296.00	296.50	0	57,910	0.00%
2020/05/26	0	0.00	10	295.85	295.50	-10	58,540	-0.02%
2020/05/25	10	290.00	7	290.86	292.00	3	58,984	0.01%
2020/05/22	11.5	291.85	1	292.00	292.00	10.5	59,140	0.02%
2020/05/21	0	298.00	10	296.95	297.50	-10	59,165	-0.02%
2020/05/20	8	293.00	15	292.67	294.00	-7	59,029	-0.01%
2020/05/19	11.6	292.57	9	292.00	291.50	2.6	58,934	0.00%
2020/05/18	33.2	291.31	13	291.81	290.00	20.2	58,727	0.03%
2020/05/15	6	297.08	8	297.44	298.00	-2	58,342	0.00%
2020/05/14	10	293.30	4	294.50	293.00	6	57,899	0.01%
2020/05/13	6.2	295.58	1	296.50	297.00	5.2	57,612	0.01%
2020/05/12	15.1	296.50	0	0.00	295.00	15.1	57,555	0.03%
2020/05/11	0	0.00	11	300.77	301.00	-11	57,315	-0.02%
2020/05/08	10	298.00	16	297.63	297.50	-6	57,295	-0.01%
2020/05/07	3	299.00	7	297.86	297.50	-4	57,269	-0.01%
2020/05/06	11	294.68	0	0.00	296.00	11	57,288	0.02%
2020/05/05	1	297.50	2	296.50	295.50	-1	57,205	0.00%
2020/05/04	31.7	295.48	0	0.00	295.00	31.7	57,424	0.06%
2020/04/30	1.3	304.23	14	304.18	304.50	-12.7	57,096	-0.02%
2020/04/29	4	300.00	8	299.94	299.00	-4	57,168	-0.01%
2020/04/28	11.3	294.77	6	297.17	296.50	5.3	57,474	0.01%
2020/04/27	6	298.08	11	298.28	298.00	-5	58,939	-0.01%
2020/04/24	6	294.42	4	294.50	294.00	2	58,841	0.00%
2020/04/23	17	295.62	13	297.38	295.50	4	59,274	0.01%
2020/04/22	11	291.09	8	293.00	294.00	3	59,536	0.01%
2020/04/21	37.2	297.71	9	297.89	295.00	28.2	59,623	0.05%
2020/04/20	1	306.50	2	307.00	304.00	-1	59,103	0.00%
2020/04/17	25	305.32	39	304.97	306.50	-14	58,925	-0.02%
2020/04/16	4	286.75	11	284.36	286.50	-7	57,438	-0.01%
2020/04/15	5	287.00	4	287.13	287.50	1	57,166	0.00%
2020/04/14	16	283.53	19	283.79	285.00	-3	56,872	-0.01%
2020/04/13	7	279.50	3	279.50	278.50	4	56,906	0.01%
2020/04/10	6.1	280.68	4	279.75	279.50	2.1	57,291	0.00%
2020/04/09	7	284.14	0	0.00	283.00	7	57,534	0.01%
2020/04/08	3	284.17	21	284.48	285.00	-18	57,603	-0.03%
2020/04/07	0.5	283.50	18	283.42	283.00	-17.5	57,355	-0.03%
2020/04/06	17	272.50	14	271.86	275.50	3	56,901	0.01%
2020/04/01	8	274.00	7	274.93	271.50	1	56,240	0.00%
2020/03/31	2	269.75	8	273.00	274.00	-6	55,690	-0.01%
2020/03/30	25.1	266.15	11	267.18	267.50	14.1	55,081	0.03%
2020/03/27	24	283.06	26	277.85	273.00	-2	54,487	0.00%
2020/03/26	7	277.79	9	278.28	280.00	-2	53,785	0.00%
2020/03/25	12	278.71	14	278.61	277.00	-2	54,341	0.00%
2020/03/24	24	270.46	26	269.73	267.50	-2	53,932	0.00%
2020/03/23	28	257.84	19	258.66	255.00	9	53,228	0.02%
2020/03/20	32	261.28	66	263.60	270.00	-34	52,635	-0.06%
2020/03/19	70	246.04	39	245.37	248.00	31	50,567	0.06%
2020/03/18	22.1	264.67	16	266.44	260.00	6.1	48,859	0.01%
2020/03/17	31.1	269.50	17	271.00	268.00	14.1	47,783	0.03%
2020/03/16	36.1	282.59	26	283.27	276.50	10.1	46,285	0.02%
2020/03/13	21	279.71	30	284.20	290.00	-9	44,900	-0.02%
2020/03/12	28.1	294.75	16	295.13	294.00	12.1	42,791	0.03%
2020/03/11	17.1	307.37	11	304.86	302.00	6.1	41,198	0.01%
2020/03/10	14	302.54	24.1	302.30	307.00	-10.1	40,739	-0.02%
2020/03/09	47.2	307.95	15	308.00	305.50	32.2	39,966	0.08%
2020/03/06	9	318.22	1	316.50	315.00	8	38,915	0.02%
2020/03/05	3	325.00	13	325.00	323.00	-10	38,459	-0.03%
2020/03/04	0	0.00	2	320.50	320.50	-2	38,344	-0.01%
2020/03/03	9	318.33	34	317.99	317.50	-25	37,946	-0.07%
2020/03/02	16	310.03	10	311.65	311.00	6	37,427	0.02%
2020/02/27	18	317.06	9	316.83	316.00	9	37,785	0.02%
2020/02/26	37	317.84	20	319.38	318.50	17	37,092	0.05%
2020/02/25	26	321.50	8	320.69	322.00	18	36,497	0.05%
2020/02/24	20.1	320.56	6	320.25	320.00	14.1	36,363	0.04%
2020/02/21	0.2	326.00	0	0.00	325.00	0.2	36,043	0.00%
2020/02/20	4	328.24	6	327.08	325.50	-2	36,190	-0.01%
2020/02/19	7	325.57	5	326.50	326.50	2	36,052	0.01%
2020/02/18	22	324.32	5	324.20	322.00	17	35,887	0.05%
2020/02/17	2	331.51	3	331.83	331.50	-1	35,121	0.00%
2020/02/14	2	335.50	6	336.17	335.00	-4	35,159	-0.01%
2020/02/13	0.5	336.00	0	0.00	335.00	0.5	35,169	0.00%
2020/02/12	0	0.00	2	335.75	335.00	-2	35,375	-0.01%
2020/02/11	2	331.50	14	330.86	331.50	-12	35,176	-0.03%
2020/02/10	7	325.57	4	325.50	327.50	3	35,189	0.01%
2020/02/07	0.1	329.00	3	328.50	328.00	-3	35,047	-0.01%
2020/02/06	3	329.33	5	330.40	332.50	-2	35,103	-0.01%
2020/02/05	1	326.50	9	327.11	327.50	-8	35,363	-0.02%
2020/02/04	2	323.50	28	324.50	325.00	-26	35,255	-0.07%
2020/02/03	16	314.56	33	314.97	315.00	-17	35,073	-0.05%
2020/01/31	11	321.82	12	320.75	320.00	-1	34,623	0.00%
2020/01/30	44.3	320.77	14	319.00	316.50	30.3	34,194	0.09%
2020/01/20	3	334.34	1	333.00	333.00	2	32,441	0.01%
2020/01/17	13	333.65	5	333.20	333.00	8	32,276	0.02%
2020/01/16	16	333.16	4	333.75	334.50	12	31,895	0.04%
2020/01/15	22	340.86	12	341.21	340.00	10	31,453	0.03%
2020/01/14	4	345.88	10	345.55	346.00	-6	31,096	-0.02%
2020/01/13	2	340.50	7	339.86	341.50	-5	31,170	-0.02%
2020/01/10	1.5	337.83	0	0.00	339.50	1.5	31,411	0.00%
2020/01/09	27	334.87	17	335.91	337.50	10	31,631	0.03%
2020/01/08	11	327.64	16	331.19	329.50	-5	31,778	-0.02%
2020/01/07	9	329.50	4	328.88	329.50	5	31,785	0.02%
2020/01/06	10	333.45	26	332.56	332.00	-16	31,715	-0.05%
2020/01/03	10	340.00	7.2	341.94	339.50	2.8	31,540	0.01%
2020/01/02	4	335.50	8	337.31	339.00	-4	31,430	-0.01%
2019/12/31	16.1	332.07	5	331.30	331.00	11.1	31,193	0.04%
2019/12/30	6	335.17	0	0.00	334.50	6	31,399	0.02%
2019/12/27	2	337.50	1	338.00	338.00	1	31,572	0.00%
2019/12/26	3	332.33	4.1	333.25	333.00	-1.1	31,782	0.00%
2019/12/25	17	331.68	3.1	334.00	333.00	13.9	32,786	0.04%
2019/12/24	3	333.17	3	332.00	332.00	0	33,269	0.00%
2019/12/23	6	330.25	7	332.21	334.00	-1	33,544	0.00%
2019/12/20	20.3	330.37	14	330.29	329.00	6.3	33,452	0.02%
2019/12/19	25	338.50	11	335.86	335.00	14	32,420	0.04%
2019/12/18	5	343.10	5	344.00	344.50	0	31,724	0.00%
2019/12/17	12	339.75	7	342.00	345.00	5	31,795	0.02%
2019/12/16	7	336.14	6	336.50	336.00	1	31,536	0.00%
2019/12/13	5	341.00	8	341.25	339.00	-3	31,772	-0.01%
2019/12/12	14	332.21	27	329.52	331.50	-13	31,264	-0.04%
2019/12/11	6	315.33	8	316.31	319.00	-2	30,929	-0.01%
2019/12/10	7	313.79	6	313.50	313.50	1	30,843	0.00%
2019/12/09	6	315.50	5	316.00	316.00	1	31,103	0.00%
2019/12/06	1	315.00	5	312.60	313.00	-4	31,204	-0.01%
2019/12/05	3	310.83	4	311.63	312.00	-1	31,196	0.00%
2019/12/04	4	304.63	3	306.00	306.00	1	31,045	0.00%
2019/12/03	3	306.00	3	307.00	307.00	0	31,433	0.00%
2019/12/02	2	307.50	30	307.50	307.50	-28	31,397	-0.09%
2019/11/29	13	305.35	0	0.00	305.00	13	31,426	0.04%
2019/11/28	3	309.50	0	0.00	309.50	3	31,154	0.01%
2019/11/26	0	309.00	0	0.00	307.00	0	31,441	0.00%
2019/11/25	0	0.00	1	310.00	307.00	-1	30,007	0.00%
2019/11/22	2	310.00	0	0.00	309.00	2	30,519	0.01%
2019/11/21	5	308.70	0	0.00	311.00	5	30,634	0.02%
2019/11/20	0	0.00	0	313.50	313.50	0	30,402	0.00%
2019/11/19	0	0.00	5	313.70	315.00	-5	30,394	-0.02%
2019/11/18	3	308.50	1	308.50	311.00	2	30,206	0.01%
2019/11/11	3	301.50	0	0.00	301.00	3	30,761	0.01%
2019/11/07	2	307.25	0	0.00	309.00	2	30,497	0.01%
2019/11/06	12	309.54	5	310.10	311.00	7	30,521	0.02%
2019/11/05	22.5	307.70	2	309.50	310.50	20.5	30,643	0.07%
2019/11/04	1	306.50	2	306.00	307.00	-1	31,085	0.00%
2019/11/01	2	297.00	2	297.75	299.00	0	31,197	0.00%
2019/10/31	2	299.00	0	0.00	298.50	2	31,595	0.01%
2019/10/30	0	0.00	1	296.50	299.50	-1	31,413	0.00%
2019/10/29	1	296.50	6	297.25	298.50	-5	31,401	-0.02%
2019/10/28	1	295.00	31	294.66	294.50	-30	31,168	-0.10%
2019/10/25	0	0.00	7	293.79	293.50	-7	31,126	-0.02%
2019/10/24	1	292.50	0	0.00	293.00	1	31,088	0.00%
2019/10/23	4	291.13	3	291.00	293.00	1	31,111	0.00%
2019/10/22	0	0.00	1	292.00	294.00	-1	31,029	0.00%
2019/10/21	2.1	289.08	0	0.00	290.00	2.1	31,083	0.01%
2019/10/18	1	291.50	10	293.15	293.00	-9	31,031	-0.03%
2019/10/17	0.1	295.00	1	294.50	293.50	-0.9	31,275	0.00%
2019/10/16	3	296.67	0.6	296.50	296.50	2.4	30,951	0.01%
2019/10/15	1	293.00	0.1	294.00	293.50	0.9	30,706	0.00%
2019/10/14	1	291.00	7.1	290.21	290.00	-6.1	30,429	-0.02%
2019/10/09	19	284.18	4	283.50	282.00	15	30,147	0.05%
2019/10/08	2.1	283.62	4	284.38	286.50	-1.9	29,959	-0.01%
2019/10/07	3	278.17	5	278.50	278.00	-2	29,891	-0.01%
2019/10/04	11	277.09	3	276.83	276.50	8	29,996	0.03%
2019/10/03	4	275.25	1	276.50	276.50	3	29,684	0.01%
2019/10/02	3	279.17	1	280.50	279.50	2	29,616	0.01%
2019/10/01	4	278.50	17	279.06	280.00	-13	29,510	-0.04%
2019/09/27	0	0.00	3	271.67	272.00	-3	28,606	-0.01%
2019/09/26	10	267.70	9	267.22	268.00	1	28,410	0.00%
2019/09/25	1	263.50	0	0.00	266.00	1	28,314	0.00%
2019/09/24	12	262.58	3	265.00	265.00	9	29,068	0.03%
2019/09/20	2	264.00	0	0.00	264.00	2	29,578	0.01%
2019/09/19	26	264.90	0	0.00	265.00	26	29,307	0.09%
2019/09/18	0	0.00	6	268.25	267.00	-6	29,362	-0.02%
2019/09/17	0	0.00	2	265.75	265.00	-2	29,290	-0.01%
2019/09/16	0	0.00	2	262.50	265.50	-2	29,849	-0.01%
2019/09/12	1	263.50	0	0.00	262.50	1	29,936	0.00%
2019/09/11	2	262.25	0	0.00	263.00	2	30,339	0.01%
2019/09/10	4	262.50	18	261.56	261.50	-14	30,212	-0.05%
2019/09/09	1	265.50	10	265.00	265.00	-9	30,573	-0.03%
2019/09/06	3	264.50	12	263.58	263.50	-9	30,818	-0.03%
2019/09/05	0	0.00	32	262.53	263.00	-32	30,945	-0.10%
2019/09/04	3	256.50	5	256.70	257.50	-2	30,627	-0.01%
2019/09/03	5	254.10	0	0.00	254.00	5	30,784	0.02%
2019/09/02	0	0.00	3	257.17	257.50	-3	30,944	-0.01%
2019/08/30	1	258.00	6	257.75	259.00	-5	31,277	-0.02%
2019/08/29	1	251.00	1	253.00	254.00	0	31,177	0.00%
2019/08/28	0	0.00	3	252.00	252.00	-3	31,257	-0.01%
2019/08/27	5	249.40	2	249.50	250.00	3	31,523	0.01%
2019/08/26	6	249.00	1	250.50	248.50	5	31,453	0.02%
2019/08/22	0	0.00	7	257.00	254.00	-7	31,606	-0.02%
2019/08/21	0	0.00	1	254.50	254.50	-1	32,828	0.00%
2019/08/20	2	253.50	0	0.00	254.50	2	33,082	0.01%
2019/08/16	0	0.00	1	251.50	250.00	-1	33,926	0.00%
2019/08/15	1	246.00	0	0.00	248.00	1	34,080	0.00%
2019/08/14	1	252.50	6	253.08	249.50	-5	34,953	-0.01%
2019/08/13	3	247.83	0	0.00	246.50	3	35,018	0.01%
2019/08/12	2	252.00	2	251.25	251.00	0	35,277	0.00%
2019/08/08	3	251.17	3	252.00	253.50	0	35,408	0.00%
2019/08/07	0.1	250.00	0	0.00	248.00	0.1	35,527	0.00%
2019/08/06	1	240.50	0	0.00	248.50	1	35,787	0.00%
2019/08/05	8	248.88	0	0.00	246.50	8	35,281	0.02%
2019/08/02	13	251.08	0	0.00	251.50	13	34,733	0.04%
2019/07/31	2	258.00	3	260.00	259.50	-1	34,318	0.00%
2019/07/30	0	0.00	0	260.00	260.00	0	34,219	0.00%
2019/07/29	16	261.06	1	261.50	261.00	15	34,388	0.04%
2019/07/26	25	262.00	0	0.00	261.00	25	34,594	0.07%
2019/07/24	0.1	264.00	1	266.50	265.00	-0.9	34,761	0.00%
2019/07/23	0	0.00	4	263.50	264.00	-4	34,884	-0.01%
2019/07/22	5	263.00	26	263.00	264.00	-21	35,188	-0.06%
2019/07/19	3	260.50	32	260.39	259.00	-29	35,203	-0.08%
2019/07/17	2	254.00	0	0.00	252.00	2	34,724	0.01%
2019/07/16	0	0.00	1	255.50	256.00	-1	34,713	0.00%
2019/07/15	23	250.83	1	253.50	254.50	22	35,101	0.06%
2019/07/12	25	250.54	1	251.00	250.50	24	35,239	0.07%
2019/07/11	0	0.00	28.6	249.52	250.00	-28.6	35,478	-0.08%
2019/07/10	3	244.00	7	246.14	247.00	-4	35,287	-0.01%
2019/07/09	0	0.00	1	241.50	242.00	-1	35,176	0.00%
2019/07/05	20	242.00	1	243.50	243.00	19	35,080	0.05%
2019/07/04	0	0.00	7	244.50	244.00	-7	35,130	-0.02%
2019/07/03	2.1	242.76	1	244.00	242.50	1.1	35,211	0.00%
2019/07/02	0	0.00	1	248.50	249.00	-1	35,473	0.00%
2019/07/01	1.1	246.64	6	246.83	248.50	-4.9	35,486	-0.01%
2019/06/28	8	239.19	3	238.50	239.00	5	34,784	0.01%
2019/06/27	7	239.14	34	237.79	240.50	-27	34,940	-0.08%
2019/06/26	36	234.72	2	235.50	234.50	34	34,710	0.10%
2019/06/25	3	240.17	6	239.17	238.50	-3	34,483	-0.01%
2019/06/24	5	240.70	0	0.00	241.00	5	34,384	0.01%
2019/06/21	4	247.00	0.2	248.50	248.50	3.8	33,994	0.01%
2019/06/20	2	244.25	2	242.50	245.00	0	33,296	0.00%
2019/06/19	2	242.00	26.1	241.97	244.00	-24.1	33,047	-0.07%
2019/06/18	1	234.50	0	0.00	235.50	1	32,647	0.00%
2019/06/17	60.3	232.05	41	232.89	233.00	19.3	32,554	0.06%
2019/06/14	8	238.00	3	237.50	236.00	5	31,946	0.02%
2019/06/13	9	241.06	0	0.00	240.00	9	31,861	0.03%
2019/06/12	1	243.00	3	245.67	246.00	-2	31,873	-0.01%
2019/06/11	0	0.00	24	243.81	244.50	-24	31,664	-0.08%
2019/06/10	1	237.00	5	238.60	240.00	-4	31,473	-0.01%
2019/06/06	3	230.00	0	0.00	232.00	3	31,277	0.01%
2019/06/05	1	236.00	0	0.00	235.00	1	31,087	0.00%
2019/06/04	6	234.00	5	234.50	233.00	1	30,971	0.00%
2019/06/03	2	233.00	6	234.67	238.00	-4	30,849	-0.01%
2019/05/31	8	233.25	29	232.55	235.50	-21	30,672	-0.07%
2019/05/30	1	230.50	1	230.00	231.00	0	30,282	0.00%
2019/05/29	1	228.00	2	229.00	229.50	-1	30,468	0.00%
2019/05/28	1	231.00	2	231.00	230.50	-1	30,613	0.00%
2019/05/27	30	231.37	2.1	232.00	231.00	27.9	29,435	0.09%
2019/05/24	3	233.00	2.1	232.55	233.00	0.9	29,245	0.00%
2019/05/23	29.5	230.28	28.1	230.61	230.00	1.4	29,012	0.00%
2019/05/22	3	237.67	3.1	239.68	238.00	-0.1	28,597	0.00%
2019/05/21	26	234.75	2	233.00	234.00	24	28,528	0.08%
2019/05/20	1	242.50	0	0.00	238.00	1	27,471	0.00%
2019/05/17	2	243.00	0	0.00	241.50	2	27,101	0.01%
2019/05/16	1	247.50	0	0.00	247.00	1	26,831	0.00%
2019/05/15	3	250.67	0	0.00	249.00	3	26,730	0.01%
2019/05/14	4	246.25	2	250.50	248.50	2	26,593	0.01%
2019/05/13	2	252.25	0	0.00	250.50	2	26,332	0.01%
2019/05/10	2	258.00	0	0.00	256.00	2	27,166	0.01%
2019/05/09	2.1	257.02	1	257.50	256.50	1.1	27,602	0.00%
2019/05/03	0	0.00	1	264.50	265.00	-1	27,979	0.00%
2019/05/02	1	261.00	0.2	259.00	259.00	0.9	27,760	0.00%
2019/04/30	2.1	259.95	2	259.00	259.00	0.1	27,790	0.00%
2019/04/29	1	259.50	0	0.00	259.50	1	27,717	0.00%
2019/04/26	7	260.36	0.1	260.50	260.00	7	28,026	0.02%
2019/04/24	0	0.00	2	268.00	269.00	-2	27,530	-0.01%
2019/04/23	2	267.75	2	267.50	268.00	0	27,738	0.00%
2019/04/19	1	265.50	1	269.50	264.50	0	27,662	0.00%
2019/04/18	0	0.00	16	264.63	264.50	-16	27,265	-0.06%
2019/04/17	2	261.00	4	261.75	261.50	-2	27,403	-0.01%
2019/04/15	0	0.00	1	255.50	255.50	-1	27,414	0.00%
2019/04/12	2	252.00	5	251.80	252.00	-3	28,226	-0.01%
2019/04/11	2.1	252.00	0	0.00	252.00	2.1	28,568	0.01%
2019/04/09	0	0.00	2	253.25	254.00	-2	28,762	-0.01%
2019/04/08	0	0.00	1	251.00	253.00	-1	28,748	0.00%
2019/04/01	1	245.50	1	251.00	245.50	0	28,159	0.00%
2019/03/29	1	241.00	0	0.00	245.50	1	27,657	0.00%
2019/03/28	2	240.50	3	241.50	242.00	-1	27,912	0.00%
2019/03/27	2	241.25	0	0.00	241.50	2	28,265	0.01%
2019/03/26	0	0.00	2	244.00	244.00	-2	28,279	-0.01%
2019/03/25	4.1	241.88	2	241.00	241.50	2.1	28,450	0.01%
2019/03/22	7	247.29	4	248.50	248.50	3	28,447	0.01%
2019/03/21	1	242.00	5	242.30	245.50	-4	28,709	-0.01%
2019/03/20	1	240.00	6	240.00	242.00	-5	28,808	-0.02%
2019/03/19	4	238.63	0	0.00	240.50	4	28,867	0.01%
2019/03/15	0	0.00	3.1	237.67	239.00	-3.1	28,958	-0.01%
2019/03/14	1	234.50	0.1	235.00	234.50	1	28,816	0.00%
2019/03/13	0.1	237.00	1	237.00	237.00	-1	29,199	0.00%
2019/03/12	0	0.00	4	235.63	235.50	-4	29,571	-0.01%
2019/03/08	4	229.75	3	230.00	230.00	1	30,210	0.00%
2019/03/07	1	233.50	0	0.00	234.00	1	30,772	0.00%
2019/03/06	1	233.50	1	234.00	234.00	0	31,226	0.00%
2019/03/05	0	0.00	1	233.50	233.00	-1	31,294	0.00%
2019/03/04	1	237.00	0	0.00	235.50	1	31,360	0.00%
2019/02/27	1	237.50	1	239.00	239.00	0	31,209	0.00%
2019/02/21	3	235.50	0.1	236.00	236.50	3	31,342	0.01%
2019/02/20	0	0.00	4.1	232.78	234.50	-4.1	31,595	-0.01%
2019/02/19	0.1	229.00	2	229.50	229.00	-1.9	31,867	-0.01%
2019/02/14	1	226.50	1	227.00	227.00	0	32,239	0.00%
2019/02/12	0	0.00	1	230.00	230.00	-1	32,143	0.00%
2019/02/11	0	0.00	4	228.50	228.00	-4	32,066	-0.01%
2019/01/30	1	220.50	0.1	222.00	221.00	0.9	31,335	0.00%
2019/01/29	4	222.38	0	0.00	222.50	4	31,098	0.01%
2019/01/25	2	226.00	6	226.75	226.00	-4	30,916	-0.01%
2019/01/24	0	0.00	2	222.50	222.50	-2	30,838	-0.01%
2019/01/23	1	220.00	2	221.00	220.50	-1	31,354	0.00%
2019/01/22	0	0.00	1	222.00	223.00	-1	31,557	0.00%
2019/01/21	1.1	222.36	0	0.00	221.00	1.1	31,383	0.00%
2019/01/18	3	218.50	0	0.00	218.50	3	31,533	0.01%
2019/01/16	1.1	218.55	1	219.50	217.50	0.1	32,350	0.00%
2019/01/14	1	218.00	0	0.00	218.50	1	32,253	0.00%
2019/01/11	0	0.00	2	219.50	220.50	-2	32,432	-0.01%
2019/01/10	0	0.00	1	215.00	216.00	-1	32,392	0.00%
2019/01/09	0	0.00	1	213.50	215.50	-1	32,755	0.00%
2019/01/07	0	0.00	2	213.00	213.00	-2	32,940	-0.01%
2019/01/04	8	209.13	1	210.50	208.00	7	33,136	0.02%
2019/01/03	1	215.00	1	215.00	215.50	0	33,613	0.00%
2019/01/02	5	219.60	0	0.00	219.50	5	33,526	0.01%
2018/12/27	1	223.50	4	222.00	223.00	-3	34,005	-0.01%
2018/12/26	1	217.50	0	0.00	216.50	1	34,253	0.00%
2018/12/25	2	216.50	1	218.00	217.50	1	34,399	0.00%
2018/12/24	2	220.00	0	0.00	220.00	2	34,716	0.01%
2018/12/21	2	219.50	2	223.50	223.50	0	35,278	0.00%
2018/12/19	0	0.00	2	225.00	225.50	-2	35,022	-0.01%
2018/12/18	2	220.50	4	221.50	222.50	-2	35,038	-0.01%
2018/12/17	2	224.00	0	0.00	223.50	2	35,117	0.01%
2018/12/14	1	221.00	0	0.00	222.50	1	35,295	0.00%
2018/12/12	0	0.00	2	226.00	226.50	-2	35,669	-0.01%
2018/12/11	1	221.00	2	221.50	222.50	-1	35,640	0.00%
2018/12/07	0	0.00	1	222.50	221.00	-1	36,117	0.00%
2018/12/06	14	220.14	0.4	221.50	220.00	13.7	36,331	0.04%
2018/12/05	4.1	226.24	0	0.00	226.00	4.1	36,233	0.01%
2018/12/04	0	0.00	0.1	233.50	234.00	-0.1	36,215	0.00%
2018/12/03	0	0.00	3.1	232.54	235.00	-3.1	36,196	-0.01%
2018/11/30	1.1	227.00	1	230.50	225.50	0.1	36,035	0.00%
2018/11/29	0.1	229.00	1	230.00	229.00	-1	35,850	0.00%
2018/11/28	0	0.00	3	222.50	226.50	-3	35,682	-0.01%
2018/11/27	3	223.50	0	0.00	224.00	3	35,720	0.01%
2018/11/26	0	0.00	1	223.50	223.00	-1	36,427	0.00%
2018/11/23	0	0.00	1	218.50	218.50	-1	36,731	0.00%
2018/11/22	0	0.00	1	221.00	219.00	-1	37,430	0.00%
2018/11/21	6	215.33	0	0.00	219.00	6	37,676	0.02%
2018/11/20	4	218.38	12	218.50	218.00	-8	37,341	-0.02%
2018/11/19	17	222.65	3	222.00	222.00	14	36,906	0.04%
2018/11/16	9	226.11	0.1	228.00	226.00	8.9	36,377	0.02%
2018/11/15	2	231.50	4	231.00	231.00	-2	35,810	-0.01%
2018/11/12	0	0.00	2	234.00	231.50	-2	35,349	-0.01%
2018/11/09	3	232.83	0	0.00	231.00	3	35,281	0.01%
2018/11/08	0	0.00	1	236.50	236.50	-1	35,214	0.00%
2018/11/07	0.2	234.00	0	0.00	234.00	0.2	35,094	0.00%
2018/11/02	0	0.00	2	236.25	236.50	-2	34,406	-0.01%
2018/11/01	0	0.00	2	236.00	235.50	-2	34,300	-0.01%
2018/10/31	2	229.50	7	230.00	234.00	-5	34,006	-0.01%
2018/10/30	1	221.50	1	224.00	223.00	0	33,423	0.00%
2018/10/29	2	223.00	2	223.00	222.50	0	33,362	0.00%
2018/10/26	2.6	219.58	2	220.50	221.00	0.6	33,434	0.00%
2018/10/25	15	219.97	3	220.50	219.50	12	33,290	0.04%
2018/10/24	6	228.92	4	230.38	229.50	2	32,503	0.01%
2018/10/23	8	232.75	2	233.00	230.00	6	32,145	0.02%
2018/10/22	3	234.17	3	234.17	237.00	0	32,051	0.00%
2018/10/19	2	234.00	2	235.75	236.00	0	32,078	0.00%
2018/10/18	1	237.50	0	0.00	236.50	1	31,964	0.00%
2018/10/17	15	242.00	17	240.76	238.50	-2	31,994	-0.01%
2018/10/16	3	233.50	4	235.13	237.00	-1	32,157	0.00%
2018/10/15	4	232.25	2	231.00	230.50	2	33,254	0.01%
2018/10/12	2	231.50	1	235.50	237.00	1	33,283	0.00%
2018/10/11	14	229.82	9	229.39	227.50	5	33,261	0.02%
2018/10/09	1	243.00	2	243.50	244.00	-1	32,062	0.00%
2018/10/08	3	241.67	2	243.50	243.50	1	31,849	0.00%
2018/10/05	5	250.60	0	252.00	250.00	5	31,508	0.02%
2018/10/04	1	254.50	0	0.00	254.00	1	31,236	0.00%
2018/10/03	0	260.00	0	0.00	260.00	0	30,961	0.00%
2018/10/02	5	257.40	0	0.00	257.50	5	30,877	0.02%
2018/09/28	1	261.50	0	0.00	262.50	1	31,075	0.00%
2018/09/27	0	0.00	1	264.50	265.00	-1	30,719	0.00%
2018/09/26	3	262.00	0.8	263.00	263.50	2.2	30,334	0.01%
2018/09/20	0	0.00	1	259.50	260.00	-1	30,582	0.00%
2018/09/19	1	259.00	1	260.00	258.00	0	30,735	0.00%
2018/09/17	2	258.00	0	0.00	258.00	2	30,582	0.01%
2018/09/14	0	0.00	3	261.00	261.00	-3	30,987	-0.01%
2018/09/13	2	255.00	0	0.00	255.00	2	31,093	0.01%
2018/09/12	0	0.00	1	259.50	260.50	-1	31,010	0.00%
2018/09/10	0	0.00	2	263.50	264.50	-2	31,505	-0.01%
2018/09/06	3	261.00	1	263.00	261.00	2	31,607	0.01%
2018/09/05	1	264.00	1	261.00	264.00	0	31,614	0.00%
2018/09/04	1	257.50	0	0.00	257.50	1	31,370	0.00%
2018/08/31	1	257.50	0	0.00	256.00	1	31,124	0.00%
2018/08/30	1	264.50	3	267.17	263.50	-2	30,395	-0.01%
2018/08/29	3	256.00	9	256.33	259.00	-6	30,087	-0.02%
2018/08/28	0	0.00	11	249.45	249.50	-11	29,601	-0.04%
2018/08/23	0	0.00	0.3	244.00	244.50	-0.3	31,180	0.00%
2018/08/21	1	240.00	0	0.00	241.00	1	31,896	0.00%
2018/08/20	1	239.00	0	0.00	239.50	1	31,991	0.00%
2018/08/16	0	0.00	0.1	240.00	239.00	-0.1	31,902	0.00%
2018/08/15	0	0.00	1	242.00	241.50	-1	32,029	0.00%
2018/08/13	3	240.67	0	0.00	240.50	3	32,080	0.01%
2018/08/08	0	0.00	4	246.63	247.50	-4	32,444	-0.01%
2018/08/07	2	243.00	0	0.00	241.50	2	32,435	0.01%
2018/08/06	2	245.00	0	0.00	245.50	2	32,428	0.01%
2018/08/03	0	0.00	1.2	246.00	247.00	-1.2	32,568	0.00%
2018/08/02	0.1	244.50	0	0.00	244.50	0.1	32,607	0.00%
2018/08/01	0	0.00	0.2	247.00	248.00	-0.2	32,821	0.00%
2018/07/27	0	0.00	0.1	243.50	244.50	-0.1	33,017	0.00%
2018/07/25	1	241.00	1	241.00	240.50	0	33,250	0.00%
2018/07/24	0	0.00	0.1	240.00	241.00	-0.1	33,366	0.00%
2018/07/23	0	0.00	25	239.84	241.00	-25	33,482	-0.07%
2018/07/20	0	0.00	17	234.65	237.50	-17	33,414	-0.05%
2018/07/19	10	226.50	2	226.00	224.50	8	32,463	0.02%
2018/07/17	0.2	222.00	0	0.00	221.50	0.2	32,829	0.00%
2018/07/13	0.1	224.00	3	223.50	224.50	-3	34,853	-0.01%
2018/07/10	0	0.00	1.1	222.45	222.00	-1.1	35,343	0.00%
2018/07/09	0	0.00	15	219.67	221.50	-15	35,335	-0.04%
2018/07/06	0	0.00	2	216.50	217.00	-2	34,988	-0.01%
2018/07/02	3	215.67	1	216.00	214.00	2	35,380	0.01%
2018/06/29	1	212.50	1	216.00	216.50	0	35,116	0.00%
2018/06/28	11	211.14	1	210.50	212.00	10	34,561	0.03%
2018/06/27	2.1	213.52	1	213.50	213.00	1.1	34,197	0.00%
2018/06/26	3	215.33	1	213.50	214.50	2	34,118	0.01%
2018/06/25	2	219.00	1	218.50	218.00	1	33,893	0.00%
2018/06/22	6	226.25	0	0.00	227.50	6	33,591	0.02%
2018/06/19	1	224.50	0	0.00	225.00	1	33,570	0.00%
2018/06/14	1.2	228.00	0	0.00	226.50	1.2	32,572	0.00%
2018/06/13	0	0.00	1	232.00	232.00	-1	32,313	0.00%
2018/06/11	0	226.50	0	0.00	226.00	0	32,578	0.00%
2018/06/08	0	0.00	5	226.50	227.00	-5	32,607	-0.02%
2018/06/07	1	231.00	0	0.00	230.00	1	32,765	0.00%
2018/06/06	0	0.00	1	229.00	230.00	-1	32,750	0.00%
2018/06/05	1	229.50	0	0.00	229.00	1	32,574	0.00%
2018/06/04	1	228.50	1	228.00	229.00	0	32,455	0.00%
2018/06/01	5	224.50	0	0.00	224.00	5	32,440	0.02%
2018/05/31	3	222.00	0	0.00	224.00	3	32,409	0.01%
2018/05/30	2	220.50	2	222.00	221.00	0	31,255	0.00%
2018/05/25	1	228.50	0	0.00	228.50	1	31,628	0.00%
2018/05/24	0	0.00	1	230.00	229.00	-1	31,951	0.00%
2018/05/22	2	230.25	3	229.83	229.00	-1	32,384	0.00%
2018/05/21	1	229.50	1	229.50	229.00	0	33,201	0.00%
2018/05/18	10	224.05	0	0.00	223.50	10	33,520	0.03%
2018/05/17	0.1	228.00	1	228.00	226.50	-0.9	34,144	0.00%
2018/05/16	0	230.50	0	0.00	230.50	0	34,198	0.00%
2018/05/15	0	230.50	2	231.50	230.50	-2	35,284	-0.01%
2018/05/11	2	232.25	3	233.33	233.00	-1	36,958	0.00%
2018/05/10	1	231.00	0	0.00	229.50	1	36,874	0.00%
2018/05/09	0	0.00	3.1	229.84	229.50	-3.1	36,923	-0.01%
2018/05/07	2	224.50	0	0.00	223.50	2	37,006	0.01%
2018/05/04	1	222.00	0	0.00	223.00	1	37,110	0.00%
2018/05/03	1.3	221.90	0	0.00	220.50	1.3	37,294	0.00%
2018/05/02	1	224.00	0	0.00	223.00	1	37,478	0.00%
2018/04/30	2.1	225.12	0	0.00	227.00	2.1	37,532	0.01%
2018/04/26	3	223.67	7	223.79	222.00	-4	37,760	-0.01%
2018/04/25	4.1	225.77	1	226.00	225.00	3.1	37,796	0.01%
2018/04/24	5	226.20	0	0.00	227.00	5	37,849	0.01%
2018/04/23	4	226.50	3	226.67	226.50	1	37,800	0.00%
2018/04/20	19	229.95	3	230.00	229.00	16	36,980	0.04%
2018/04/19	0	0.00	1	241.50	244.50	-1	35,299	0.00%
2018/04/18	3	241.33	2	238.75	238.00	1	35,126	0.00%
2018/04/17	7	240.07	1	243.50	238.00	6	34,926	0.02%
2018/04/16	1	242.50	0	0.00	243.50	1	34,607	0.00%
2018/04/12	0	0.00	1	247.50	245.00	-1	34,627	0.00%
2018/04/11	5	248.00	8	247.50	248.00	-3	34,661	-0.01%
2018/04/10	8	246.75	6	248.00	245.50	2	34,785	0.01%
2018/04/09	6	247.00	1	246.00	245.00	5	34,854	0.01%
2018/04/03	3	242.50	0	0.00	244.00	3	34,577	0.01%
2018/04/02	2	248.50	0	0.00	246.50	2	34,396	0.01%
2018/03/30	0	0.00	1	249.50	246.00	-1	34,655	0.00%
2018/03/29	1	243.00	0	0.00	244.00	1	34,601	0.00%
2018/03/28	1	245.00	0	0.00	245.00	1	34,075	0.00%
2018/03/27	0	0.00	10	248.10	251.00	-10	33,899	-0.03%
2018/03/26	11	242.23	0	0.00	243.50	11	33,692	0.03%
2018/03/23	0	0.00	1	245.50	245.00	-1	33,514	0.00%
2018/03/16	6	250.17	2	250.00	255.00	4	32,954	0.01%
2018/03/13	1	259.00	4	258.00	259.00	-3	32,532	-0.01%
2018/03/12	0	0.00	6	254.00	254.00	-6	32,664	-0.02%
2018/03/09	1	250.00	0	0.00	250.50	1	32,824	0.00%
2018/03/08	0	0.00	3.1	251.44	249.50	-3.1	32,997	-0.01%
2018/03/06	0	0.00	4	247.13	250.00	-4	33,170	-0.01%
2018/03/05	1	241.00	0	0.00	241.50	1	34,461	0.00%
2018/03/01	0	245.00	0	0.00	243.00	0	34,659	0.00%
2018/02/27	1	249.94	0	0.00	246.00	1	34,534	0.00%
2018/02/23	0	245.00	7.1	244.15	245.00	-7.1	33,597	-0.02%
2018/02/21	0	0.00	3.1	243.50	242.50	-3.1	33,281	-0.01%
2018/02/12	1	236.00	1.1	235.75	236.50	-0.1	32,361	0.00%
2018/02/09	4	230.75	1	232.50	232.50	3	32,079	0.01%
2018/02/08	1	240.00	0	0.00	238.50	1	31,259	0.00%
2018/02/07	3	243.66	3	241.17	240.00	0	31,221	0.00%
2018/02/06	21.1	239.50	4	236.13	239.00	17.1	30,169	0.06%
2018/02/05	1	252.00	1	254.00	253.00	0	28,665	0.00%
2018/02/02	1	255.50	0	0.00	259.50	1	28,141	0.00%
2018/02/01	0	0.00	6	260.92	259.50	-6	28,051	-0.02%
2018/01/30	4	253.50	0	0.00	253.00	4	27,379	0.01%
2018/01/29	1	257.50	1.1	259.87	258.50	-0.1	27,115	0.00%
2018/01/26	4	254.25	0	0.00	255.00	4	26,890	0.01%
2018/01/25	0	0.00	0.1	258.00	258.00	-0.1	26,495	0.00%
2018/01/24	0.1	258.00	0	0.00	258.00	0.1	26,090	0.00%
2018/01/23	4	264.50	4	263.00	266.00	0	25,771	0.00%
2018/01/22	0	0.00	5	259.60	261.50	-5	25,676	-0.02%
2018/01/19	0	0.00	4.5	253.66	255.50	-4.5	25,252	-0.02%
2018/01/18	5	246.30	12.5	247.28	248.50	-7.5	24,628	-0.03%
2018/01/17	0	0.00	1	240.50	242.00	-1	24,080	0.00%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/11	2.1	233.57	0	0.00	235.00	2.1	23,580	0.01%
2018/01/10	1	236.50	0	0.00	236.50	1	23,554	0.00%
2018/01/08	2	242.00	0	0.00	242.00	2	23,468	0.01%
2018/01/05	0	0.00	1	240.00	240.00	-1	23,517	0.00%
2018/01/04	1	237.00	1	239.50	239.50	0	23,848	0.00%
2018/01/03	3	236.00	0	0.00	237.00	3	24,422	0.01%
2018/01/02	0	0.00	1	232.00	232.50	-1	24,194	0.00%