台積電 (2330)-永豐金-中和券商分點個股進出

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-中和券商分點個股進出

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-中和券商分點個股進出
永豐金-中和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	1.1	785.26	17.2	785.74	782.00	-16.1	43,335	-0.04%
2024/04/25	17.8	769.36	5.3	765.55	766.00	12.5	45,474	0.03%
2024/04/24	30.8	781.60	19.7	778.98	783.00	11.2	45,451	0.02%
2024/04/23	6.7	755.81	5.3	755.68	754.00	1.3	45,504	0.00%
2024/04/22	13.8	745.99	4.2	750.40	742.00	9.7	45,451	0.02%
2024/04/19	60.6	757.63	15.7	763.07	750.00	44.9	45,029	0.10%
2024/04/18	10.4	800.02	12.2	799.25	804.00	-1.8	43,123	0.00%
2024/04/17	10.6	798.74	2.8	800.51	804.00	7.8	42,797	0.02%
2024/04/16	30.2	793.30	19.9	794.41	788.00	10.3	42,440	0.02%
2024/04/15	17.8	808.03	18	808.56	806.00	-0.2	41,990	0.00%
2024/04/12	4.5	822.84	1.3	821.10	818.00	3.2	41,638	0.01%
2024/04/11	2.7	817.14	8.8	813.46	820.00	-6.2	41,415	-0.01%
2024/04/10	8.5	814.52	4.1	814.56	815.00	4.3	41,251	0.01%
2024/04/09	14.2	814.06	22.4	809.41	819.00	-8.2	41,412	-0.02%
2024/04/08	2	788.94	3.1	785.64	783.00	-1.1	40,900	0.00%
2024/04/03	12.3	780.59	8.1	781.64	780.00	4.2	40,670	0.01%
2024/04/02	14.4	785.44	14.5	789.14	790.00	-0.2	40,580	0.00%
2024/04/01	0.3	774.85	13.3	774.80	770.00	-13	40,503	-0.03%
2024/03/29	8	776.74	11	777.45	779.00	-3	40,421	-0.01%
2024/03/28	9.5	771.11	10	770.20	769.00	-0.5	40,274	0.00%
2024/03/27	10.8	782.15	4.1	781.05	779.00	6.7	40,132	0.02%
2024/03/26	9.3	783.79	30	780.90	782.00	-20.7	40,235	-0.05%
2024/03/25	9.5	782.04	9.3	780.41	780.00	0.1	40,186	0.00%
2024/03/22	9.1	779.45	10.3	781.90	785.00	-1.2	40,326	0.00%
2024/03/21	26.4	782.17	14.3	779.03	784.00	12.1	40,250	0.03%
2024/03/20	14	760.05	6.6	761.80	758.00	7.5	40,390	0.02%
2024/03/19	1.6	762.14	15.1	757.81	762.00	-13.5	40,358	-0.03%
2024/03/18	8.8	760.17	1	761.97	764.00	7.8	40,239	0.02%
2024/03/15	18.7	762.81	7.2	768.44	753.00	11.5	40,003	0.03%
2024/03/14	7.2	777.27	6.3	777.19	784.00	0.8	39,238	0.00%
2024/03/13	10.1	780.29	19.6	781.47	779.00	-9.5	39,097	-0.02%
2024/03/12	9.2	764.69	0.4	764.15	770.00	8.9	38,832	0.02%
2024/03/11	26.8	767.09	13.1	765.67	766.00	13.7	38,223	0.04%
2024/03/08	33.7	784.23	23.1	782.69	784.00	10.6	37,515	0.03%
2024/03/07	10.3	762.93	31.5	762.04	760.00	-21.3	36,513	-0.06%
2024/03/06	8.8	720.05	6	729.19	735.00	2.8	35,786	0.01%
2024/03/05	8.5	733.17	8	735.10	730.00	0.5	35,845	0.00%
2024/03/04	10.6	719.20	67.9	718.36	725.00	-57.3	35,187	-0.16%
2024/03/01	6.5	690.59	2.2	695.08	689.00	4.3	34,147	0.01%
2024/02/29	3.8	689.71	5.2	692.98	690.00	-1.4	34,066	0.00%
2024/02/27	5.2	696.90	23.3	696.51	698.00	-18.1	33,328	-0.05%
2024/02/26	16.6	699.46	23	697.09	698.00	-6.5	33,020	-0.02%
2024/02/23	9.6	698.89	18.1	699.86	697.00	-8.4	32,906	-0.03%
2024/02/22	9.1	690.77	11.6	690.72	692.00	-2.5	32,731	-0.01%
2024/02/21	14.8	681.16	17.1	680.36	681.00	-2.3	32,546	-0.01%
2024/02/20	10.9	683.81	2.7	678.01	687.00	8.1	32,404	0.03%
2024/02/19	12.5	678.56	2.2	680.25	678.00	10.3	32,373	0.03%
2024/02/16	17.3	689.02	12.2	688.10	683.00	5.1	32,637	0.02%
2024/02/15	16.4	698.63	55.5	700.36	697.00	-39	32,260	-0.12%
2024/02/05	26.2	644.53	16	643.67	646.00	10.3	31,111	0.03%
2024/02/02	0.3	630.14	6.6	630.73	635.00	-6.3	30,594	-0.02%
2024/02/01	12.5	620.89	15.8	624.45	628.00	-3.2	30,374	-0.01%
2024/01/31	28	631.11	18.2	631.49	628.00	9.9	29,881	0.03%
2024/01/30	8.7	645.35	10.5	643.96	642.00	-1.9	29,440	-0.01%
2024/01/29	5.2	645.41	11.9	645.65	648.00	-6.7	29,324	-0.02%
2024/01/26	0.2	642.00	22.1	643.33	644.00	-22	29,119	-0.08%
2024/01/25	14.1	639.05	22.1	638.75	642.00	-8	28,924	-0.03%
2024/01/24	1.1	628.82	1.1	628.94	627.00	0	28,285	0.00%
2024/01/23	4	625.25	9	626.57	628.00	-5	28,269	-0.02%
2024/01/22	2.4	625.26	9.8	626.79	626.00	-7.3	27,943	-0.03%
2024/01/19	12.4	616.04	89.7	621.10	626.00	-77.3	27,121	-0.29%
2024/01/18	2	586.00	7.6	587.21	588.00	-5.6	24,908	-0.02%
2024/01/17	25.2	580.95	13.3	580.08	581.00	11.9	24,732	0.05%
2024/01/16	6	582.67	5	580.60	580.00	1	24,272	0.00%
2024/01/15	1.1	587.77	7.9	588.00	586.00	-6.7	24,197	-0.03%
2024/01/12	6	582.84	4.4	584.09	584.00	1.6	24,611	0.01%
2024/01/11	10	585.10	12.6	587.69	586.00	-2.6	24,717	-0.01%
2024/01/10	7.1	581.46	4	585.00	584.00	3.1	24,757	0.01%
2024/01/09	3.2	588.75	24.5	587.10	586.00	-21.3	24,846	-0.09%
2024/01/08	8	583.20	5.9	583.59	583.00	2.1	24,802	0.01%
2024/01/05	3.8	576.10	0.6	579.00	576.00	3.2	25,025	0.01%
2024/01/04	3	579.33	5.2	579.79	580.00	-2.1	25,291	-0.01%
2024/01/03	16.4	580.56	11.1	580.40	578.00	5.3	25,813	0.02%
2024/01/02	4.1	592.96	4.3	590.00	593.00	-0.3	25,450	0.00%
2023/12/29	4.9	591.95	1.1	591.91	593.00	3.8	25,432	0.01%
2023/12/28	0.1	590.00	3.6	591.53	593.00	-3.5	25,597	-0.01%
2023/12/27	0.2	589.22	24.7	590.37	592.00	-24.5	25,414	-0.10%
2023/12/26	2	583.50	3.7	584.89	586.00	-1.7	25,282	-0.01%
2023/12/25	1.1	581.91	1	583.00	581.00	0.1	25,343	0.00%
2023/12/22	2	582.00	6.1	580.33	582.00	-4.1	25,464	-0.02%
2023/12/21	6.7	576.19	9	577.44	577.00	-2.3	25,591	-0.01%
2023/12/20	13.1	585.14	19	584.16	585.00	-5.9	25,461	-0.02%
2023/12/19	14.1	584.20	12	585.85	585.00	2.1	25,310	0.01%
2023/12/18	5	580.90	3	579.87	585.00	2	25,370	0.01%
2023/12/15	1	581.04	10.4	584.77	585.00	-9.4	25,345	-0.04%
2023/12/14	0.1	580.00	15.9	579.85	582.00	-15.9	24,755	-0.06%
2023/12/13	6.1	577.66	0	0.00	577.00	6.1	24,710	0.02%
2023/12/12	0	576.00	5.1	579.20	578.00	-5.1	25,035	-0.02%
2023/12/11	18.2	573.00	11.3	573.40	574.00	6.9	24,831	0.03%
2023/12/08	9.1	573.97	7.2	575.84	570.00	1.9	24,645	0.01%
2023/12/07	2.2	567.14	10.1	568.80	566.00	-7.8	24,353	-0.03%
2023/12/06	10.2	570.61	5	571.20	570.00	5.2	24,250	0.02%
2023/12/05	3.5	568.99	2	568.01	570.00	1.5	24,146	0.01%
2023/12/04	9.2	572.90	11.3	575.11	574.00	-2.1	24,120	-0.01%
2023/12/01	8.1	575.38	1.5	578.41	579.00	6.7	23,907	0.03%
2023/11/30	4.4	573.42	12.3	573.67	577.00	-7.9	23,643	-0.03%
2023/11/29	11.5	573.65	12	575.50	574.00	-0.5	23,015	0.00%
2023/11/28	3.2	566.89	1	574.00	575.00	2.2	22,828	0.01%
2023/11/27	17.3	571.52	13.2	572.72	568.00	4.2	23,063	0.02%
2023/11/24	4.2	575.98	10.3	575.05	575.00	-6.1	23,006	-0.03%
2023/11/23	18	575.44	18	575.50	578.00	0	23,014	0.00%
2023/11/22	26.3	576.58	11	577.64	577.00	15.3	22,923	0.07%
2023/11/21	6.1	581.36	14.7	584.32	585.00	-8.6	22,959	-0.04%
2023/11/20	15.2	576.39	0.3	577.00	577.00	14.9	22,748	0.07%
2023/11/17	7.1	580.01	10.8	581.26	580.00	-3.7	22,725	-0.02%
2023/11/16	6.2	580.93	5.8	580.97	583.00	0.4	22,602	0.00%
2023/11/15	5	576.61	24.6	579.40	581.00	-19.6	22,408	-0.09%
2023/11/14	4.5	574.22	5	573.60	572.00	-0.5	21,864	0.00%
2023/11/13	4.2	573.85	20.8	573.03	571.00	-16.6	21,885	-0.08%
2023/11/10	0.1	555.00	4	555.00	557.00	-3.9	21,625	-0.02%
2023/11/09	8.2	554.61	1	555.00	557.00	7.2	21,644	0.03%
2023/11/08	0.1	553.00	3.2	555.62	556.00	-3.1	21,773	-0.01%
2023/11/07	1.1	551.18	2.5	553.40	555.00	-1.4	21,811	-0.01%
2023/11/06	0.1	551.98	15.1	554.64	550.00	-15	21,863	-0.07%
2023/11/03	5.3	548.50	8.1	547.05	549.00	-2.8	21,616	-0.01%
2023/11/02	4	540.00	10.2	541.55	547.00	-6.2	21,676	-0.03%
2023/11/01	13.2	530.31	4	531.00	528.00	9.2	21,426	0.04%
2023/10/31	5.3	531.18	7	530.71	529.00	-1.7	21,637	-0.01%
2023/10/30	5	529.00	9.5	530.45	532.00	-4.5	21,635	-0.02%
2023/10/27	1.3	533.15	0.1	534.40	533.00	1.3	21,549	0.01%
2023/10/26	11.3	532.54	0	0.00	531.00	11.3	21,691	0.05%
2023/10/25	1	546.06	2	544.52	544.00	-1	21,530	0.00%
2023/10/24	5	542.81	3	542.33	544.00	2	21,458	0.01%
2023/10/23	5.4	545.98	17	547.24	544.00	-11.7	21,430	-0.05%
2023/10/20	4	554.25	10	552.65	556.00	-6	21,377	-0.03%
2023/10/19	6.5	544.31	7.2	545.17	546.00	-0.7	21,032	0.00%
2023/10/18	12.5	545.09	13	543.08	540.00	-0.5	21,428	0.00%
2023/10/17	0	0.00	9.6	550.90	551.00	-9.6	21,240	-0.05%
2023/10/16	10.3	544.79	6.3	543.67	545.00	4	21,309	0.02%
2023/10/13	6.1	550.34	14.4	551.81	553.00	-8.4	21,326	-0.04%
2023/10/12	1	546.08	29.2	548.55	550.00	-28.1	21,037	-0.13%
2023/10/11	6.2	543.32	28	542.38	544.00	-21.8	20,854	-0.10%
2023/10/06	2.2	530.98	6	531.66	532.00	-3.8	20,500	-0.02%
2023/10/05	2.4	525.87	1.1	527.17	528.00	1.2	20,505	0.01%
2023/10/04	9.3	520.67	1	522.00	520.00	8.3	20,386	0.04%
2023/10/03	10.4	530.49	4	529.00	529.00	6.4	20,221	0.03%
2023/10/02	0.3	531.29	9.5	532.03	533.00	-9.2	20,293	-0.05%
2023/09/28	3.4	523.21	6	524.00	523.00	-2.6	20,345	-0.01%
2023/09/27	13.3	519.96	0	0.00	522.00	13.3	20,265	0.07%
2023/09/26	17.2	519.94	1	521.00	519.00	16.2	20,271	0.08%
2023/09/25	5.4	526.77	2.1	525.22	525.00	3.2	20,079	0.02%
2023/09/22	14.2	522.97	7.1	523.01	522.00	7.1	20,171	0.04%
2023/09/21	36.5	528.29	10	528.20	527.00	26.5	19,970	0.13%
2023/09/20	21.6	536.49	5	536.00	535.00	16.6	19,742	0.08%
2023/09/19	15.2	539.22	7	539.00	538.00	8.2	19,690	0.04%
2023/09/18	24	544.33	8	542.00	540.00	16	19,827	0.08%
2023/09/15	3.1	547.46	14	550.57	558.00	-11	19,578	-0.06%
2023/09/14	16.1	547.14	4.5	547.71	550.00	11.5	19,139	0.06%
2023/09/13	3.2	543.38	0	542.50	541.00	3.2	19,092	0.02%
2023/09/12	4.4	537.71	1	543.00	544.00	3.4	19,458	0.02%
2023/09/11	4.3	538.02	0	0.00	536.00	4.3	19,647	0.02%
2023/09/08	14	538.08	0	0.00	539.00	14	19,796	0.07%
2023/09/07	15.6	543.11	6	544.00	542.00	9.6	20,476	0.05%
2023/09/06	1	550.04	2.2	555.26	550.00	-1.2	20,571	-0.01%
2023/09/05	3	552.00	4	553.00	552.00	-1	20,653	0.00%
2023/09/04	4.1	555.96	2.2	551.19	557.00	1.9	20,834	0.01%
2023/09/01	3	548.34	0	0.00	548.00	3	21,135	0.01%
2023/08/31	1.5	551.00	0	0.00	549.00	1.5	21,244	0.01%
2023/08/30	0	557.25	1.5	558.06	555.00	-1.5	20,850	-0.01%
2023/08/29	4.2	549.73	3.1	548.72	552.00	1.1	21,101	0.01%
2023/08/28	0.3	551.14	14	549.29	549.00	-13.7	21,334	-0.06%
2023/08/25	9.4	548.63	0	0.00	546.00	9.4	22,536	0.04%
2023/08/24	13.1	560.85	5.8	561.07	564.00	7.3	22,803	0.03%
2023/08/23	3.1	549.71	6.1	548.20	552.00	-3	23,325	-0.01%
2023/08/22	9.1	541.44	21.1	540.48	541.00	-12	24,576	-0.05%
2023/08/21	3.8	535.68	8.5	535.71	537.00	-4.7	25,396	-0.02%
2023/08/18	3.2	540.50	0.8	542.02	539.00	2.5	25,437	0.01%
2023/08/17	7.2	542.96	12	543.67	544.00	-4.8	25,471	-0.02%
2023/08/16	2.6	537.75	5	537.80	542.00	-2.4	25,376	-0.01%
2023/08/15	0.2	542.02	0	0.00	542.00	0.2	25,440	0.00%
2023/08/14	5.8	539.75	2	540.00	541.00	3.7	25,923	0.01%
2023/08/11	6.9	548.19	8	551.38	546.00	-1.1	26,265	0.00%
2023/08/10	4.6	551.79	2	551.50	551.00	2.6	26,324	0.01%
2023/08/09	4.1	553.53	1	555.04	554.00	3.1	26,248	0.01%
2023/08/08	7.5	552.03	2	555.32	552.00	5.5	26,315	0.02%
2023/08/07	3.1	558.93	4.9	559.04	558.00	-1.9	26,222	-0.01%
2023/08/04	5.5	554.30	9.3	553.96	554.00	-3.8	26,296	-0.01%
2023/08/02	5.5	560.25	2.3	562.85	561.00	3.2	26,129	0.01%
2023/08/01	6	566.67	1.2	567.00	567.00	4.8	25,890	0.02%
2023/07/31	5.5	563.72	0.6	567.29	565.00	4.9	25,744	0.02%
2023/07/28	1.4	571.23	1.6	567.42	567.00	-0.2	25,560	0.00%
2023/07/27	3.8	569.23	2.1	567.54	569.00	1.7	25,440	0.01%
2023/07/26	5.6	564.25	0.6	565.00	566.00	5	25,492	0.02%
2023/07/25	6.4	567.86	5	568.17	569.00	1.4	25,684	0.01%
2023/07/24	8.5	559.67	4.4	559.49	558.00	4.1	25,850	0.02%
2023/07/21	22.6	560.47	1.7	560.53	560.00	20.9	25,950	0.08%
2023/07/20	13.5	580.73	0.1	583.00	579.00	13.3	25,786	0.05%
2023/07/19	3.5	583.10	3.1	583.32	581.00	0.4	25,816	0.00%
2023/07/18	4.7	583.62	16	585.01	581.00	-11.2	25,858	-0.04%
2023/07/17	9	588.67	5.2	588.97	591.00	3.9	25,796	0.01%
2023/07/14	3.1	589.32	6.8	589.57	591.00	-3.7	25,918	-0.01%
2023/07/13	1.7	586.49	18.6	587.63	585.00	-16.9	25,786	-0.07%
2023/07/12	5	574.80	1.5	574.31	578.00	3.6	25,606	0.01%
2023/07/11	3.3	572.71	5.3	574.98	577.00	-2	25,648	-0.01%
2023/07/10	5.1	566.60	5	568.00	565.00	0.1	25,775	0.00%
2023/07/07	5.2	566.23	4.6	565.13	565.00	0.6	25,865	0.00%
2023/07/06	17.1	568.85	9.2	571.13	565.00	7.9	25,930	0.03%
2023/07/05	2.4	580.88	0	581.00	582.00	2.4	25,578	0.01%
2023/07/04	4.1	581.02	6	582.84	585.00	-1.9	25,472	-0.01%
2023/07/03	5.3	578.05	5	578.19	579.00	0.2	25,609	0.00%
2023/06/30	5.1	572.93	1	572.01	576.00	4.1	25,755	0.02%
2023/06/29	0	573.09	1.1	577.93	573.00	-1	25,697	0.00%
2023/06/28	3	576.32	1.1	572.27	574.00	1.9	25,703	0.01%
2023/06/27	17.4	572.07	5.2	573.03	572.00	12.2	25,687	0.05%
2023/06/26	4.5	575.73	9	575.78	574.00	-4.5	25,597	-0.02%
2023/06/21	9.6	579.56	1.1	578.27	581.00	8.5	25,510	0.03%
2023/06/20	2.3	582.72	1.8	581.83	583.00	0.5	25,594	0.00%
2023/06/19	8.3	584.34	5.6	583.00	583.00	2.6	26,029	0.01%
2023/06/16	11.2	586.71	16.3	586.69	589.00	-5.2	26,095	-0.02%
2023/06/15	0.9	588.67	7	589.18	591.00	-6.1	25,657	-0.02%
2023/06/14	8.4	588.51	7.1	588.72	590.00	1.3	25,753	0.00%
2023/06/13	4.1	590.34	36	590.79	593.00	-32	25,726	-0.12%
2023/06/12	3.2	573.27	8.4	573.35	574.00	-5.2	25,178	-0.02%
2023/06/09	0	0.00	6.4	563.45	565.00	-6.4	25,079	-0.03%
2023/06/08	7.7	562.40	4	561.71	559.00	3.6	25,120	0.01%
2023/06/07	3	567.00	12.7	565.43	568.00	-9.7	25,136	-0.04%
2023/06/06	9	555.78	23	559.52	560.00	-14	25,036	-0.06%
2023/06/05	14.6	556.03	7.2	558.93	555.00	7.4	25,107	0.03%
2023/06/02	6	558.67	10.5	559.90	562.00	-4.4	25,241	-0.02%
2023/06/01	5.8	550.95	0.8	551.31	551.00	5	25,103	0.02%
2023/05/31	7.2	556.66	7.6	557.66	558.00	-0.3	25,083	0.00%
2023/05/30	1.5	564.53	6.9	565.68	566.00	-5.3	24,007	-0.02%
2023/05/29	4.2	567.56	7	567.88	568.00	-2.8	23,997	-0.01%
2023/05/26	4	564.99	44.9	565.60	566.00	-40.9	23,782	-0.17%
2023/05/25	6.1	540.16	26.3	540.74	543.00	-20.2	22,609	-0.09%
2023/05/24	3	525.00	3.3	526.29	525.00	-0.3	21,955	0.00%
2023/05/23	6.1	528.65	4	527.76	530.00	2	21,862	0.01%
2023/05/22	1.1	529.00	9.1	530.33	531.00	-8	21,870	-0.04%
2023/05/19	3	532.33	28.2	532.08	532.00	-25.2	22,050	-0.11%
2023/05/18	1	530.00	36.5	529.34	530.00	-35.5	22,015	-0.16%
2023/05/17	1	510.00	33.5	514.84	519.00	-32.5	22,326	-0.15%
2023/05/16	0.1	502.15	2.9	505.82	505.00	-2.8	22,000	-0.01%
2023/05/15	1.2	495.90	8.4	497.02	495.50	-7.1	22,027	-0.03%
2023/05/12	3.7	499.99	21	503.81	496.00	-17.3	22,278	-0.08%
2023/05/11	3.7	499.99	21	503.81	499.00	-17.3	22,285	-0.08%
2023/05/10	2.1	500.54	0	0.00	503.00	2.1	22,646	0.01%
2023/05/09	10	507.10	2.5	507.35	510.00	7.6	22,723	0.03%
2023/05/08	0	0.00	3.3	505.85	504.00	-3.3	22,966	-0.01%
2023/05/05	2.1	499.52	6.1	499.76	500.00	-4	23,305	-0.02%
2023/05/04	6	497.59	1.2	498.49	498.00	4.8	23,897	0.02%
2023/05/03	7.4	496.08	6.1	496.27	496.00	1.3	24,239	0.01%
2023/05/02	0.2	500.32	1	499.03	501.00	-0.9	25,256	0.00%
2023/04/28	1.5	499.28	2	499.01	502.00	-0.6	27,073	0.00%
2023/04/27	11	492.43	2	494.49	493.50	9	27,121	0.03%
2023/04/26	8.5	493.89	5.1	493.60	491.50	3.4	27,201	0.01%
2023/04/25	16.7	501.57	10	501.90	498.00	6.7	27,974	0.02%
2023/04/24	10.3	506.33	3.1	507.39	507.00	7.2	27,708	0.03%
2023/04/21	0.1	516.48	10.2	519.09	511.00	-10.1	27,776	-0.04%
2023/04/20	10.8	513.62	2	514.50	513.00	8.8	27,903	0.03%
2023/04/19	12.7	510.38	1.1	511.32	510.00	11.6	28,393	0.04%
2023/04/18	3.5	517.22	4	516.75	515.00	-0.5	28,390	0.00%
2023/04/17	1.1	519.49	5.2	516.60	520.00	-4	28,529	-0.01%
2023/04/14	6.2	517.83	10.1	518.50	516.00	-4	28,605	-0.01%
2023/04/13	21	512.17	0	513.00	510.00	21	28,552	0.07%
2023/04/12	17.4	519.37	2	519.50	520.00	15.4	28,488	0.05%
2023/04/11	16	523.00	16.2	525.70	524.00	-0.1	28,475	0.00%
2023/04/10	3.7	529.38	6.2	531.63	529.00	-2.6	28,640	-0.01%
2023/04/07	2	534.98	1	529.00	531.00	1	28,687	0.00%
2023/04/06	3	528.33	9.1	529.67	530.00	-6.1	28,691	-0.02%
2023/03/31	8	534.38	9.1	535.01	533.00	-1.1	28,682	0.00%
2023/03/30	1	533.00	7.2	535.14	535.00	-6.2	28,524	-0.02%
2023/03/29	0	0.00	1.3	529.89	530.00	-1.3	28,807	0.00%
2023/03/28	8.4	525.48	0	0.00	525.00	8.4	29,037	0.03%
2023/03/27	4.1	533.22	2	534.93	531.00	2	29,101	0.01%
2023/03/24	3.1	536.68	5.9	536.38	539.00	-2.8	29,626	-0.01%
2023/03/23	8	530.63	5.2	537.41	538.00	2.8	29,664	0.01%
2023/03/22	5.3	528.98	48.9	529.20	533.00	-43.6	29,729	-0.15%
2023/03/21	0.1	513.07	1.3	515.16	517.00	-1.2	29,578	0.00%
2023/03/20	0.3	511.25	1	516.94	512.00	-0.8	29,623	0.00%
2023/03/17	0.2	514.00	11.4	515.56	518.00	-11.2	29,857	-0.04%
2023/03/16	6.4	506.17	2.1	506.00	505.00	4.3	29,759	0.01%
2023/03/15	3.2	512.65	0	0.00	511.00	3.2	30,002	0.01%
2023/03/14	5.7	511.42	0.5	511.26	510.00	5.2	30,291	0.02%
2023/03/13	2.2	512.88	1.1	516.66	516.00	1.1	30,423	0.00%
2023/03/10	12.5	512.97	0	0.00	513.00	12.5	30,537	0.04%
2023/03/09	1	524.99	1.1	523.03	522.00	-0.1	30,832	0.00%
2023/03/08	1	520.00	1	522.90	521.00	0	31,424	0.00%
2023/03/07	0	521.00	3.3	525.15	524.00	-3.3	31,652	-0.01%
2023/03/06	2	521.50	13.1	521.52	521.00	-11.1	31,886	-0.03%
2023/03/03	10.1	517.40	4.1	519.03	516.00	6	32,186	0.02%
2023/03/02	2.1	517.58	1.1	518.06	519.00	1	32,254	0.00%
2023/03/01	4.3	505.75	13.5	514.46	522.00	-9.2	32,536	-0.03%
2023/02/24	8.8	516.37	9.8	523.09	511.00	-1	32,498	0.00%
2023/02/23	1.8	514.42	8.2	517.41	518.00	-6.5	32,298	-0.02%
2023/02/22	18.4	506.65	7	506.58	507.00	11.4	32,473	0.04%
2023/02/21	5.2	514.44	0	516.00	516.00	5.1	32,815	0.02%
2023/02/20	7.2	514.61	5.3	516.03	517.00	2	34,018	0.01%
2023/02/17	17.6	519.99	8	517.63	518.00	9.6	35,571	0.03%
2023/02/16	3	526.34	6.1	528.33	528.00	-3.1	36,136	-0.01%
2023/02/15	28.2	524.36	5.2	524.14	525.00	23	36,969	0.06%
2023/02/14	1	544.00	9.7	543.94	545.00	-8.7	36,474	-0.02%
2023/02/13	5	539.80	3.1	543.89	541.00	1.9	36,980	0.01%
2023/02/10	0	0.00	8.6	543.22	545.00	-8.6	37,131	-0.02%
2023/02/09	4	539.00	10.4	538.97	540.00	-6.4	37,247	-0.02%
2023/02/08	1	536.99	12.6	537.67	540.00	-11.6	37,407	-0.03%
2023/02/07	10.3	524.00	3.3	525.24	523.00	7	37,484	0.02%
2023/02/06	7.6	529.50	0.1	529.15	526.00	7.4	37,468	0.02%
2023/02/03	7.2	539.10	14.2	539.63	542.00	-7	37,646	-0.02%
2023/02/02	5.2	539.59	14.4	539.34	540.00	-9.2	37,759	-0.02%
2023/02/01	4.1	523.76	12	529.33	530.00	-7.9	37,711	-0.02%
2023/01/31	26.5	528.11	9.5	527.37	522.00	17	37,910	0.04%
2023/01/30	9.3	538.63	51.8	538.63	543.00	-42.5	37,683	-0.11%
2023/01/17	6.5	501.09	8.6	502.34	503.00	-2.1	36,883	-0.01%
2023/01/16	1	503.98	36.8	504.47	505.00	-35.8	37,198	-0.10%
2023/01/13	5.2	500.24	59.1	501.77	500.00	-53.9	37,224	-0.14%
2023/01/12	6.1	485.99	2.6	486.08	486.50	3.5	36,813	0.01%
2023/01/11	7	484.92	8.5	483.89	484.50	-1.5	37,236	0.00%
2023/01/10	4.2	484.11	7.3	484.84	486.00	-3.1	37,553	-0.01%
2023/01/09	2	474.36	22.2	473.11	481.00	-20.2	37,698	-0.05%
2023/01/06	4	457.37	8.5	458.25	458.50	-4.5	37,829	-0.01%
2023/01/05	2.1	458.23	13	456.84	458.50	-10.9	38,114	-0.03%
2023/01/04	0.1	451.75	0.4	453.31	449.50	-0.3	38,613	0.00%
2023/01/03	3	444.25	7.6	449.05	453.00	-4.6	39,888	-0.01%
2022/12/30	2.4	452.87	1.1	453.04	448.50	1.4	40,170	0.00%
2022/12/29	1.3	447.87	0	448.50	446.00	1.3	40,314	0.00%
2022/12/28	8.8	447.93	5	448.10	451.00	3.8	40,705	0.01%
2022/12/27	0.3	460.44	3.3	459.64	457.00	-2.9	40,835	-0.01%
2022/12/26	3.2	455.53	2.2	455.84	456.50	1	41,264	0.00%
2022/12/23	12.1	456.19	4	456.75	455.00	8.1	41,920	0.02%
2022/12/22	3.1	467.03	6.2	466.74	468.00	-3.1	42,189	-0.01%
2022/12/21	5.2	459.32	10	459.20	459.00	-4.8	42,527	-0.01%
2022/12/20	12.9	462.57	17.3	461.18	457.50	-4.4	42,340	-0.01%
2022/12/19	9.3	468.28	6	467.58	466.50	3.3	42,359	0.01%
2022/12/16	20.7	468.19	10	468.05	471.00	10.7	42,503	0.03%
2022/12/15	1.2	478.10	10	480.30	480.50	-8.8	42,205	-0.02%
2022/12/14	4	477.13	6.2	477.14	480.50	-2.2	42,204	-0.01%
2022/12/13	9.7	472.98	4	473.00	471.50	5.7	42,024	0.01%
2022/12/12	10.3	475.07	4.3	475.23	475.00	6	41,755	0.01%
2022/12/09	17	481.65	24.6	481.00	481.50	-7.6	42,057	-0.02%
2022/12/08	7.4	470.48	12	471.54	471.50	-4.6	42,010	-0.01%
2022/12/07	9.8	478.19	6	477.85	475.00	3.8	41,933	0.01%
2022/12/06	14.2	485.73	8	485.31	478.00	6.2	41,599	0.01%
2022/12/05	2.1	493.06	13.7	494.23	489.00	-11.6	41,283	-0.03%
2022/12/02	9.4	493.17	0.2	494.46	492.50	9.2	41,276	0.02%
2022/12/01	4.4	502.46	14.7	501.77	498.50	-10.4	41,382	-0.03%
2022/11/30	7.1	489.59	1	489.98	490.00	6.1	40,964	0.01%
2022/11/29	17.4	480.53	14.1	479.28	487.00	3.3	40,277	0.01%
2022/11/28	22.3	484.81	6.2	484.64	480.50	16.1	40,140	0.04%
2022/11/25	10.6	495.78	26.7	496.76	498.00	-16.1	40,144	-0.04%
2022/11/24	4.2	493.72	14	494.22	496.00	-9.8	40,134	-0.02%
2022/11/23	10.9	492.89	7.9	492.24	492.00	3	40,081	0.01%
2022/11/22	11.2	485.13	29.6	482.87	491.00	-18.4	39,966	-0.05%
2022/11/21	15	484.07	2.2	482.23	482.00	12.9	39,560	0.03%
2022/11/18	15.2	490.81	25.2	490.95	487.00	-10	39,221	-0.03%
2022/11/17	28.1	481.19	24	479.51	485.00	4.1	38,864	0.01%
2022/11/16	33.6	487.14	17.7	487.06	487.00	15.9	38,432	0.04%
2022/11/15	22.9	475.04	33.7	473.16	480.00	-10.8	37,352	-0.03%
2022/11/14	17.1	446.27	15.3	447.33	445.00	1.8	35,699	0.01%
2022/11/11	6	439.59	55.1	439.58	441.50	-49	34,964	-0.14%
2022/11/10	10.7	408.30	2.2	407.57	407.50	8.6	34,084	0.03%
2022/11/09	18.4	410.00	25.8	408.97	417.00	-7.4	33,896	-0.02%
2022/11/08	11.1	396.80	11.3	398.04	399.00	-0.1	33,380	0.00%
2022/11/07	5	391.00	48	388.90	390.00	-43	33,175	-0.13%
2022/11/04	7.3	382.00	3	382.00	382.00	4.3	32,981	0.01%
2022/11/03	17.7	385.24	11.4	384.30	384.00	6.3	32,855	0.02%
2022/11/02	6.1	391.43	3.1	394.18	395.00	3.1	32,546	0.01%
2022/11/01	4	390.62	1.2	389.42	391.50	2.8	32,493	0.01%
2022/10/31	2.1	384.62	13.1	386.69	390.00	-11	32,349	-0.03%
2022/10/28	17.6	378.22	5	378.60	379.50	12.6	32,143	0.04%
2022/10/27	45.2	385.61	18	385.00	385.50	27.2	31,934	0.09%
2022/10/26	3.1	375.46	9.2	375.87	376.00	-6.1	31,837	-0.02%
2022/10/25	22.4	376.27	20.5	374.13	371.00	1.8	31,259	0.01%
2022/10/24	11.8	388.66	8.1	391.46	387.00	3.7	30,471	0.01%
2022/10/21	36.5	394.42	20	393.50	389.50	16.5	30,258	0.05%
2022/10/20	19.7	388.97	37.1	390.88	397.50	-17.4	29,946	-0.06%
2022/10/19	52.2	399.97	1.1	397.02	395.50	51.1	29,365	0.17%
2022/10/18	3.2	401.36	43	403.66	407.00	-39.8	28,847	-0.14%
2022/10/17	54.7	398.95	3	398.67	397.00	51.7	28,600	0.18%
2022/10/14	5.3	412.44	21	413.80	412.00	-15.7	28,282	-0.06%
2022/10/13	12.1	399.31	12	398.17	395.00	0.1	27,964	0.00%
2022/10/12	12.2	398.43	23	398.07	397.50	-10.8	27,663	-0.04%
2022/10/11	59.6	406.52	24.5	405.61	401.50	35.1	27,423	0.13%
2022/10/07	17.5	440.74	1	438.50	438.00	16.5	26,691	0.06%
2022/10/06	26	449.88	31.2	448.42	451.00	-5.2	26,693	-0.02%
2022/10/05	40.3	444.64	45.7	448.41	445.00	-5.4	26,921	-0.02%
2022/10/04	8.8	429.32	36	429.74	429.00	-27.3	26,530	-0.10%
2022/10/03	36.7	419.69	1.1	422.50	417.00	35.6	26,223	0.14%
2022/09/30	22.1	424.03	5	425.20	422.00	17.1	26,254	0.07%
2022/09/29	14.7	436.42	3	436.17	435.00	11.7	26,253	0.04%
2022/09/28	12.3	441.14	3.1	440.52	438.00	9.2	26,244	0.03%
2022/09/27	10.2	449.10	7.1	448.18	448.00	3	26,506	0.01%
2022/09/26	22.2	445.54	15.3	445.71	446.50	6.9	26,962	0.03%
2022/09/23	19.5	457.60	10	457.75	455.00	9.5	27,451	0.03%
2022/09/22	13.8	461.05	2.1	463.23	464.50	11.7	27,727	0.04%
2022/09/21	5.2	470.55	7.2	473.51	471.00	-2	27,741	-0.01%
2022/09/20	7.1	476.89	4.1	473.49	476.50	3	27,593	0.01%
2022/09/19	5.8	469.22	1.1	468.00	467.00	4.7	27,894	0.02%
2022/09/16	4.5	470.20	9	470.94	472.00	-4.5	28,073	-0.02%
2022/09/15	9.8	477.23	12.3	477.13	476.50	-2.5	28,147	-0.01%
2022/09/14	16.2	479.93	8.2	479.71	480.00	8	28,278	0.03%
2022/09/13	3.3	492.39	10.4	493.92	493.00	-7.1	28,455	-0.03%
2022/09/12	3.7	488.99	1.3	488.72	486.50	2.4	28,749	0.01%
2022/09/08	19.7	474.35	12.2	474.26	475.00	7.5	29,113	0.03%
2022/09/07	14	475.24	0	474.50	472.50	14	29,096	0.05%
2022/09/06	0.2	489.00	6.7	488.53	489.00	-6.5	29,112	-0.02%
2022/09/05	3.4	485.86	0.1	486.25	486.00	3.3	29,439	0.01%
2022/09/02	19.5	486.51	14.1	487.00	485.00	5.4	29,720	0.02%
2022/09/01	23.8	492.43	10	492.50	490.50	13.8	29,578	0.05%
2022/08/31	2.3	500.74	3.3	500.41	505.00	-1	29,198	0.00%
2022/08/30	10.7	497.18	1	499.00	496.00	9.7	28,856	0.03%
2022/08/29	28.2	497.30	11	497.56	498.50	17.2	28,778	0.06%
2022/08/26	2	513.50	2.3	512.54	512.00	-0.3	28,629	0.00%
2022/08/25	3	505.04	3.1	508.67	508.00	0	28,769	0.00%
2022/08/24	4.2	504.74	4	503.00	503.00	0.2	29,098	0.00%
2022/08/23	6.2	503.78	1	504.04	504.00	5.2	30,061	0.02%
2022/08/22	12.5	511.44	5	511.60	510.00	7.5	30,315	0.02%
2022/08/19	4.1	519.51	1.2	520.87	519.00	2.8	30,432	0.01%
2022/08/18	7.7	519.76	1	520.00	520.00	6.7	30,670	0.02%
2022/08/17	14	524.21	14.8	524.81	527.00	-0.8	30,742	0.00%
2022/08/16	9.1	523.01	27.1	524.96	525.00	-18	30,586	-0.06%
2022/08/15	7	520.43	21.6	522.10	523.00	-14.6	30,524	-0.05%
2022/08/12	12	516.75	6.4	516.16	517.00	5.6	30,547	0.02%
2022/08/11	1.1	512.93	17.4	512.28	514.00	-16.3	30,704	-0.05%
2022/08/10	16	501.44	0	0.00	500.00	16	30,818	0.05%
2022/08/09	15.4	507.03	1	510.00	510.00	14.4	30,879	0.05%
2022/08/08	10	513.10	1.2	511.92	512.00	8.8	30,879	0.03%
2022/08/05	4	513.27	43.9	512.67	516.00	-39.8	31,041	-0.13%
2022/08/04	5.1	498.22	6.2	498.63	500.00	-1.1	31,033	0.00%
2022/08/03	5	495.21	10.2	495.01	501.00	-5.2	31,051	-0.02%
2022/08/02	10	490.86	6	493.58	492.00	4	31,285	0.01%
2022/08/01	14.3	505.84	9	503.66	504.00	5.2	31,013	0.02%
2022/07/29	8.1	506.52	7.5	508.80	509.00	0.6	31,151	0.00%
2022/07/28	5	502.80	23.4	506.37	501.00	-18.3	31,006	-0.06%
2022/07/27	10.1	495.48	2.2	495.66	502.00	7.9	30,718	0.03%
2022/07/26	8.4	493.78	16.1	493.56	495.00	-7.7	30,869	-0.03%
2022/07/25	5.1	499.92	9	500.00	499.50	-3.9	31,179	-0.01%
2022/07/22	4.1	503.23	16.1	503.94	503.00	-12	31,681	-0.04%
2022/07/21	10.2	495.98	5.2	497.53	501.00	5.1	32,190	0.02%
2022/07/20	15.1	497.06	11.7	499.92	495.00	3.5	32,415	0.01%
2022/07/19	10.3	488.64	14.3	490.10	491.00	-4.1	32,545	-0.01%
2022/07/18	27.1	492.09	19.1	491.63	495.50	8	32,701	0.02%
2022/07/15	30.4	484.63	17.5	485.96	492.50	12.9	32,356	0.04%
2022/07/14	7.1	469.40	2.3	472.84	475.00	4.8	31,952	0.02%
2022/07/13	6.8	469.66	22.5	470.42	470.50	-15.7	31,697	-0.05%
2022/07/12	8.6	451.19	11.6	457.25	449.50	-3	31,226	-0.01%
2022/07/11	11.3	467.93	1.1	466.06	462.00	10.2	31,311	0.03%
2022/07/08	6.3	466.70	11.3	465.11	467.00	-5	31,263	-0.02%
2022/07/07	5.6	453.62	25.8	452.06	457.50	-20.2	31,229	-0.06%
2022/07/06	9.4	439.35	4.4	439.31	435.50	5	30,937	0.02%
2022/07/05	4.5	442.80	11.5	444.49	446.00	-7	30,873	-0.02%
2022/07/04	16.8	442.39	9.1	445.96	440.00	7.7	30,506	0.03%
2022/07/01	38.8	462.11	12	457.66	453.50	26.7	30,347	0.09%
2022/06/30	21.1	480.50	3.2	480.56	476.00	17.9	29,946	0.06%
2022/06/29	0.3	495.72	2.1	493.39	491.00	-1.7	29,671	-0.01%
2022/06/28	10.3	497.99	1.2	497.00	497.50	9.2	29,540	0.03%
2022/06/27	0.7	502.86	9.7	501.20	498.50	-9	29,972	-0.03%
2022/06/24	6.1	489.16	3.7	488.74	486.50	2.5	29,589	0.01%
2022/06/23	10.7	487.09	27.3	489.51	485.50	-16.6	29,563	-0.06%
2022/06/22	27.4	498.63	15	498.97	494.50	12.4	29,273	0.04%
2022/06/21	8.6	502.55	6.1	503.30	505.00	2.5	29,091	0.01%
2022/06/20	17.1	498.02	16.2	499.09	498.00	0.9	28,969	0.00%
2022/06/17	37.2	501.57	4.1	501.59	501.00	33.1	28,737	0.12%
2022/06/16	7.7	511.72	2.2	511.94	508.00	5.5	28,369	0.02%
2022/06/15	15.4	509.89	4.2	510.10	509.00	11.2	28,692	0.04%
2022/06/14	24.2	509.80	0	0.00	513.00	24.2	29,113	0.08%
2022/06/13	23.1	516.39	1.2	516.00	516.00	21.9	29,231	0.07%
2022/06/10	5.9	531.57	0	0.00	530.00	5.9	29,915	0.02%
2022/06/09	3.2	539.08	0.9	540.82	541.00	2.3	30,121	0.01%
2022/06/08	3.3	539.18	12.3	542.52	544.00	-9	30,495	-0.03%
2022/06/07	6.2	534.83	1	534.00	535.00	5.2	30,939	0.02%
2022/06/06	0.1	541.51	8.1	541.75	540.00	-7.9	31,482	-0.03%
2022/06/02	12.2	542.10	7	541.29	540.00	5.2	32,503	0.02%
2022/06/01	10.4	550.58	3.3	551.79	549.00	7.1	33,586	0.02%
2022/05/31	0.2	542.88	11.1	553.35	560.00	-10.8	34,031	-0.03%
2022/05/30	4.1	539.93	19.4	539.88	547.00	-15.3	33,392	-0.05%
2022/05/27	0.2	527.67	7	526.48	530.00	-6.9	33,493	-0.02%
2022/05/26	12.5	518.45	4	514.00	514.00	8.5	34,140	0.02%
2022/05/25	2.1	523.57	4.5	526.00	524.00	-2.4	35,151	-0.01%
2022/05/24	3.5	523.18	2	527.98	520.00	1.5	36,006	0.00%
2022/05/23	1.2	529.18	3	530.67	528.00	-1.8	36,242	-0.01%
2022/05/20	2	527.51	9.1	529.12	530.00	-7	36,525	-0.02%
2022/05/19	10.6	522.35	2.3	522.08	522.00	8.3	36,544	0.02%
2022/05/18	6.5	538.12	4.2	538.02	538.00	2.3	36,409	0.01%
2022/05/17	3.4	527.36	6.5	529.30	530.00	-3.1	36,201	-0.01%
2022/05/16	1.1	519.21	5.2	521.65	520.00	-4.1	36,213	-0.01%
2022/05/13	7.9	509.88	0.1	511.00	511.00	7.8	36,226	0.02%
2022/05/12	7.2	511.49	3.3	514.12	505.00	3.9	36,205	0.01%
2022/05/11	5.4	521.08	2.2	523.71	521.00	3.1	36,111	0.01%
2022/05/10	11	508.80	3.3	506.58	518.00	7.7	36,236	0.02%
2022/05/09	9.3	521.22	3	521.00	520.00	6.3	36,043	0.02%
2022/05/06	10.3	528.71	0	530.00	528.00	10.3	36,311	0.03%
2022/05/05	2.6	542.40	5	541.60	542.00	-2.5	36,719	-0.01%
2022/05/04	5.3	533.64	3	533.68	534.00	2.3	36,878	0.01%
2022/05/03	0.7	535.09	1.5	538.33	531.00	-0.8	37,474	0.00%
2022/04/29	3.4	537.73	2	544.00	538.00	1.4	37,822	0.00%
2022/04/28	7.4	527.37	4	529.50	531.00	3.4	38,037	0.01%
2022/04/27	24.5	529.32	9.4	529.63	526.00	15.1	38,056	0.04%
2022/04/26	11.7	546.72	3.3	545.85	546.00	8.4	37,799	0.02%
2022/04/25	31.7	548.21	0.4	548.29	547.00	31.3	37,929	0.08%
2022/04/22	11.9	557.91	1	558.00	558.00	10.9	38,201	0.03%
2022/04/21	2.5	565.74	0.1	568.00	565.00	2.5	39,298	0.01%
2022/04/20	2.3	564.69	9.5	568.01	570.00	-7.2	39,626	-0.02%
2022/04/19	4.6	565.82	3.3	566.29	565.00	1.3	39,813	0.00%
2022/04/18	4.3	562.33	12	559.00	561.00	-7.7	40,089	-0.02%
2022/04/15	19.9	563.51	0.1	564.00	562.00	19.8	40,464	0.05%
2022/04/14	6.2	574.38	1.6	575.07	573.00	4.6	40,632	0.01%
2022/04/13	8.3	571.77	46.1	568.81	573.00	-37.7	41,201	-0.09%
2022/04/12	9	558.43	4.1	558.31	557.00	4.9	41,763	0.01%
2022/04/11	14.8	560.69	5.7	559.65	558.00	9.2	42,575	0.02%
2022/04/08	10.4	567.25	0	569.00	567.00	10.3	43,114	0.02%
2022/04/07	17.3	568.76	0.1	572.82	566.00	17.2	42,975	0.04%
2022/04/06	14.7	577.72	1	579.00	578.00	13.7	42,670	0.03%
2022/04/01	9.2	585.37	0.2	590.00	589.00	9.1	42,608	0.02%
2022/03/31	0.2	596.00	3.2	598.82	597.00	-3	42,383	-0.01%
2022/03/30	1	599.00	8.4	598.97	600.00	-7.4	42,190	-0.02%
2022/03/29	2	585.01	4	588.00	589.00	-2	41,780	0.00%
2022/03/28	9.6	582.01	0	0.00	584.00	9.6	41,696	0.02%
2022/03/25	1.3	595.78	6.6	596.85	598.00	-5.4	41,541	-0.01%
2022/03/24	3	590.99	6.6	589.04	591.00	-3.6	41,462	-0.01%
2022/03/23	2.9	588.00	3.1	589.63	590.00	-0.2	41,530	0.00%
2022/03/22	3.6	580.73	2.1	583.48	583.00	1.5	41,462	0.00%
2022/03/21	2.6	584.53	3.3	587.53	586.00	-0.7	41,489	0.00%
2022/03/18	7.6	579.79	5.1	579.37	581.00	2.5	41,509	0.01%
2022/03/17	9.2	578.96	27.2	579.42	582.00	-18	41,034	-0.04%
2022/03/16	18.8	557.97	12	560.17	558.00	6.8	40,193	0.02%
2022/03/15	42.2	559.52	10.1	558.62	558.00	32.1	39,654	0.08%
2022/03/14	9.8	573.95	3	574.00	572.00	6.8	38,771	0.02%
2022/03/11	11.7	577.15	2.1	578.73	575.00	9.6	38,519	0.02%
2022/03/10	9.8	586.44	14.4	587.37	587.00	-4.6	38,267	-0.01%
2022/03/09	28.1	569.55	1	572.98	568.00	27.1	37,892	0.07%
2022/03/08	40.2	564.58	9.2	562.59	563.00	31	37,776	0.08%
2022/03/07	48.5	577.65	9	577.22	576.00	39.5	36,818	0.11%
2022/03/04	27.8	595.17	2.2	596.07	595.00	25.6	36,413	0.07%
2022/03/03	15.3	602.79	2	603.01	602.00	13.2	35,872	0.04%
2022/03/02	12.6	602.28	13	601.85	601.00	-0.4	35,752	0.00%
2022/03/01	12.1	603.66	5	608.59	604.00	7.1	35,275	0.02%
2022/02/25	35.8	605.48	0.1	606.00	604.00	35.6	34,503	0.10%
2022/02/24	27.3	612.92	10.5	612.92	604.00	16.8	33,345	0.05%
2022/02/23	14	624.71	1	625.00	625.00	13	32,459	0.04%
2022/02/22	8.4	626.69	2	627.00	627.00	6.4	32,519	0.02%
2022/02/21	16	633.00	11	634.91	632.00	5	32,286	0.02%
2022/02/18	9.5	637.73	0	0.00	637.00	9.5	32,218	0.03%
2022/02/17	0.1	645.00	0	645.00	645.00	0.1	32,220	0.00%
2022/02/16	2.5	642.80	1.2	643.00	646.00	1.4	32,177	0.00%
2022/02/15	6.9	634.65	0.1	635.43	633.00	6.8	32,021	0.02%
2022/02/14	5.1	637.74	0.3	638.00	637.00	4.8	31,963	0.02%
2022/02/11	2	643.54	0.5	647.00	650.00	1.6	31,766	0.00%
2022/02/10	2.2	639.99	5.6	647.11	649.00	-3.4	31,980	-0.01%
2022/02/09	2.4	632.49	0	632.00	633.00	2.3	31,733	0.01%
2022/02/08	7.9	634.59	0.1	641.00	628.00	7.8	31,787	0.02%
2022/02/07	2.3	636.78	1.6	638.07	635.00	0.6	31,425	0.00%
2022/01/26	6.4	637.31	4	637.01	636.00	2.4	30,649	0.01%
2022/01/25	15.4	640.19	0.1	640.00	641.00	15.3	30,403	0.05%
2022/01/24	8.4	643.14	2.2	647.08	653.00	6.1	29,800	0.02%
2022/01/21	10	641.28	8.6	639.53	641.00	1.4	29,444	0.00%
2022/01/20	12.2	651.97	4	650.50	651.00	8.2	28,894	0.03%
2022/01/19	6.1	653.88	6.5	653.06	654.00	-0.4	28,369	0.00%
2022/01/18	21.6	670.75	2	669.50	662.00	19.6	28,030	0.07%
2022/01/17	0.6	680.28	39.2	684.11	683.00	-38.6	27,585	-0.14%
2022/01/14	16.1	669.97	25.4	668.80	672.00	-9.2	26,825	-0.03%
2022/01/13	5.1	659.95	11.3	658.21	661.00	-6.1	25,511	-0.02%
2022/01/12	9.1	655.51	14.5	656.05	660.00	-5.4	25,150	-0.02%
2022/01/11	12.1	647.55	7.3	646.59	651.00	4.8	24,793	0.02%
2022/01/10	6.5	637.85	0.6	640.72	643.00	5.9	24,559	0.02%
2022/01/07	9.4	636.78	0.4	637.77	634.00	9	24,807	0.04%
2022/01/06	11.5	641.11	16.3	638.91	644.00	-4.7	24,402	-0.02%
2022/01/05	15.9	656.22	13.8	655.69	650.00	2	23,830	0.01%
2022/01/04	6.1	651.28	20	651.35	656.00	-13.9	23,113	-0.06%
2022/01/03	2.2	629.82	42.1	626.37	631.00	-39.9	22,096	-0.18%
2021/12/30	2	615.50	17	619.00	615.00	-15	21,411	-0.07%
2021/12/29	2.2	615.84	14.2	617.16	616.00	-12	21,625	-0.06%
2021/12/28	5	614.00	5	613.53	615.00	0	21,780	0.00%
2021/12/27	3	608.99	18.1	606.91	606.00	-15.1	21,565	-0.07%
2021/12/24	1	608.00	1.2	605.17	604.00	-0.2	21,905	0.00%
2021/12/23	1.3	604.08	3.2	605.56	606.00	-1.9	22,229	-0.01%
2021/12/22	4.1	598.51	1	599.00	600.00	3.1	22,772	0.01%
2021/12/21	1.4	596.57	1	599.00	597.00	0.4	22,887	0.00%
2021/12/20	4.1	599.05	1	603.00	598.00	3.1	22,928	0.01%
2021/12/17	1.1	601.06	3	604.00	607.00	-1.9	22,850	-0.01%
2021/12/16	0.1	602.46	3.1	602.65	605.00	-3	22,810	-0.01%
2021/12/15	3.5	599.82	0	598.00	600.00	3.5	23,123	0.01%
2021/12/14	3.6	598.03	1	599.00	599.00	2.6	23,438	0.01%
2021/12/13	6.2	606.31	2	605.00	601.00	4.2	23,437	0.02%
2021/12/10	0	605.00	2	605.00	605.00	-2	23,532	-0.01%
2021/12/09	0.2	603.60	1.4	606.57	608.00	-1.2	23,598	-0.01%
2021/12/08	1.2	602.71	5.1	608.96	602.00	-3.9	23,667	-0.02%
2021/12/07	2.7	599.72	0	601.00	607.00	2.7	23,591	0.01%
2021/12/06	2.9	602.22	0	0.00	600.00	2.9	23,593	0.01%
2021/12/03	1.4	608.81	4.1	608.27	608.00	-2.8	23,830	-0.01%
2021/12/02	0.1	609.00	13.5	609.95	615.00	-13.5	23,887	-0.06%
2021/12/01	3.1	595.18	4	603.00	600.00	-0.9	24,062	0.00%
2021/11/30	5.5	593.57	0.2	599.50	596.00	5.3	24,563	0.02%
2021/11/29	0.7	594.49	0.1	595.00	593.00	0.6	23,931	0.00%
2021/11/26	8.1	595.13	1.3	593.92	596.00	6.8	24,042	0.03%
2021/11/25	3.1	603.69	8	602.38	603.00	-4.9	24,477	-0.02%
2021/11/24	3.3	603.80	0.3	605.00	603.00	2.9	24,888	0.01%
2021/11/23	4.2	611.52	1.2	612.76	612.00	3	24,999	0.01%
2021/11/22	1	615.00	3.1	617.30	615.00	-2.1	25,405	-0.01%
2021/11/19	1.4	620.79	6.7	618.17	618.00	-5.3	25,525	-0.02%
2021/11/18	1	608.00	2.3	611.34	613.00	-1.3	25,347	-0.01%
2021/11/17	4.2	609.01	1.2	611.61	610.00	3	25,574	0.01%
2021/11/16	1	609.40	5.3	609.97	610.00	-4.3	26,005	-0.02%
2021/11/15	0	0.00	2.2	608.49	608.00	-2.2	26,303	-0.01%
2021/11/12	4.1	606.66	7.7	609.67	604.00	-3.6	26,772	-0.01%
2021/11/11	11.6	603.93	4.6	604.27	606.00	7	27,033	0.03%
2021/11/10	1.2	608.96	4.8	610.47	612.00	-3.6	27,047	-0.01%
2021/11/09	0.2	611.00	19.7	612.66	611.00	-19.5	27,155	-0.07%
2021/11/08	0.3	599.00	1.3	600.00	602.00	-1	26,754	0.00%
2021/11/05	0.1	596.05	16.4	598.04	600.00	-16.4	26,758	-0.06%
2021/11/04	6.5	587.59	1.1	586.45	587.00	5.4	26,490	0.02%
2021/11/03	0	593.00	0	0.00	592.00	0	26,481	0.00%
2021/11/02	0	592.14	2.1	594.00	592.00	-2.1	26,538	-0.01%
2021/11/01	2.5	590.06	2	592.00	590.00	0.5	26,537	0.00%
2021/10/29	5.4	590.48	0.1	592.00	590.00	5.4	26,607	0.02%
2021/10/28	2.4	593.68	0	0.00	595.00	2.4	26,557	0.01%
2021/10/27	0.2	595.01	3.5	597.14	599.00	-3.3	26,672	-0.01%
2021/10/26	3.1	598.55	10	597.00	599.00	-6.9	26,739	-0.03%
2021/10/25	5.1	593.02	2	594.50	593.00	3.1	26,792	0.01%
2021/10/22	0.4	595.46	2.5	598.68	600.00	-2.1	27,115	-0.01%
2021/10/21	19.2	598.37	6.8	598.93	596.00	12.4	27,178	0.05%
2021/10/20	0	600.00	1.1	601.95	598.00	-1	27,268	0.00%
2021/10/19	5.1	597.40	26.6	598.17	600.00	-21.5	27,250	-0.08%
2021/10/18	5	595.01	6	601.64	590.00	-1	27,394	0.00%
2021/10/15	1.1	593.28	33.1	596.45	600.00	-32	27,505	-0.12%
2021/10/14	4.3	574.54	1	579.00	573.00	3.3	26,875	0.01%
2021/10/13	5.2	571.04	1	575.00	571.00	4.2	27,320	0.02%
2021/10/12	5.5	567.01	4	572.00	575.00	1.5	27,970	0.01%
2021/10/08	2.9	579.01	0	0.00	575.00	2.9	27,894	0.01%
2021/10/07	0	579.60	2.4	575.81	580.00	-2.3	28,229	-0.01%
2021/10/06	7	568.91	0.1	571.00	571.00	6.9	28,639	0.02%
2021/10/05	10.3	564.88	4.1	569.05	572.00	6.2	28,619	0.02%
2021/10/04	3	572.04	5.1	571.00	572.00	-2.1	28,539	-0.01%
2021/10/01	8.2	574.15	5.3	572.54	574.00	2.8	28,542	0.01%
2021/09/30	6.8	579.35	2	585.00	580.00	4.8	28,214	0.02%
2021/09/29	27.6	579.62	0	0.00	580.00	27.6	27,922	0.10%
2021/09/28	8.3	593.94	2.2	594.14	594.00	6.1	27,582	0.02%
2021/09/27	0.4	597.76	3.2	598.57	602.00	-2.8	27,608	-0.01%
2021/09/24	0	594.18	1.1	596.00	598.00	-1	27,588	0.00%
2021/09/23	5.6	588.55	2.2	590.19	588.00	3.4	27,724	0.01%
2021/09/22	16.4	586.23	0.1	588.00	586.00	16.4	27,840	0.06%
2021/09/17	2.7	602.05	6	600.34	600.00	-3.4	27,413	-0.01%
2021/09/16	7.9	603.16	3	600.00	600.00	4.9	27,048	0.02%
2021/09/15	10.2	610.59	4	610.00	607.00	6.2	26,949	0.02%
2021/09/14	10.1	614.08	0.2	614.35	613.00	9.9	27,131	0.04%
2021/09/13	6.6	615.07	3.2	614.75	615.00	3.4	27,354	0.01%
2021/09/10	1.2	620.74	0.7	617.71	622.00	0.5	27,838	0.00%
2021/09/09	2.1	612.00	1.1	616.00	619.00	1	28,111	0.00%
2021/09/08	6.5	616.46	2.4	620.15	619.00	4.1	28,180	0.01%
2021/09/07	5.4	627.24	7.9	626.26	623.00	-2.5	27,980	-0.01%
2021/09/06	9.5	626.61	21.6	630.11	631.00	-12.1	27,971	-0.04%
2021/09/03	1	618.00	27	616.77	620.00	-26	27,449	-0.09%
2021/09/02	1.2	611.70	3.1	611.04	607.00	-2	27,066	-0.01%
2021/09/01	3.2	610.68	7.2	611.53	613.00	-4	26,999	-0.01%
2021/08/31	1.1	604.77	16.7	605.40	614.00	-15.6	26,721	-0.06%
2021/08/30	0.2	599.00	22.1	602.60	605.00	-21.9	26,128	-0.08%
2021/08/27	0.3	596.80	13.9	598.51	599.00	-13.6	25,782	-0.05%
2021/08/26	44.8	592.06	19	596.63	594.00	25.8	25,682	0.10%
2021/08/25	2.2	578.94	7.5	580.17	585.00	-5.3	25,316	-0.02%
2021/08/24	9.2	573.33	5	573.00	572.00	4.2	25,155	0.02%
2021/08/23	1.3	565.95	4.4	567.27	566.00	-3.1	25,251	-0.01%
2021/08/20	12.8	555.33	30	558.20	552.00	-17.2	25,175	-0.07%
2021/08/19	13.9	564.35	5	563.61	559.00	8.9	25,451	0.03%
2021/08/18	28.5	570.50	1	569.00	574.00	27.5	25,116	0.11%
2021/08/17	2.1	580.02	2.4	581.68	580.00	-0.2	24,938	0.00%
2021/08/16	2	582.98	2	583.50	584.00	0	24,674	0.00%
2021/08/13	4.4	580.54	2.8	580.30	581.00	1.6	24,808	0.01%
2021/08/12	0.2	585.91	0.1	586.00	586.00	0.1	24,928	0.00%
2021/08/11	1.2	586.14	2.2	588.30	590.00	-1	25,152	0.00%
2021/08/10	1	593.97	1.1	592.79	591.00	-0.1	25,546	0.00%
2021/08/09	2.2	587.86	0	0.00	595.00	2.2	26,196	0.01%
2021/08/06	0.2	590.44	10.1	590.41	591.00	-9.9	26,530	-0.04%
2021/08/05	0	0.00	1.3	595.80	596.00	-1.3	27,414	0.00%
2021/08/04	0.1	594.54	9.9	595.86	596.00	-9.8	29,354	-0.03%
2021/08/03	0	591.00	11.2	593.14	594.00	-11.2	30,002	-0.04%
2021/08/02	0	582.00	12.2	584.39	590.00	-12.2	29,962	-0.04%
2021/07/30	0.3	581.00	6.5	580.40	580.00	-6.2	30,038	-0.02%
2021/07/29	5.1	579.46	5	579.00	583.00	0.1	30,233	0.00%
2021/07/28	6	574.71	2.4	576.06	579.00	3.6	30,333	0.01%
2021/07/27	2.5	581.68	2	581.00	580.00	0.5	30,401	0.00%
2021/07/26	8.4	581.61	0	0.00	580.00	8.4	30,799	0.03%
2021/07/23	1	585.07	2.4	588.04	585.00	-1.4	30,969	0.00%
2021/07/22	0	592.00	8.2	592.20	591.00	-8.2	31,114	-0.03%
2021/07/21	17.4	582.42	2.5	582.40	585.00	14.9	31,118	0.05%
2021/07/20	9.6	581.33	3.9	581.41	581.00	5.7	31,202	0.02%
2021/07/19	18	581.40	3	580.00	582.00	15	31,407	0.05%
2021/07/16	33.8	590.94	2.1	591.02	589.00	31.8	31,294	0.10%
2021/07/15	1.1	611.89	2.9	610.64	614.00	-1.8	30,968	-0.01%
2021/07/14	1.7	609.82	26.5	612.21	613.00	-24.8	31,179	-0.08%
2021/07/13	3	606.99	18.8	602.85	607.00	-15.8	30,943	-0.05%
2021/07/12	1.3	592.15	19.5	594.31	593.00	-18.2	30,876	-0.06%
2021/07/09	13.2	582.57	1	583.00	584.00	12.2	30,911	0.04%
2021/07/08	4.5	589.09	0	0.00	588.00	4.5	30,928	0.01%
2021/07/07	2.1	590.47	3.4	591.24	594.00	-1.3	31,008	0.00%
2021/07/06	2.3	590.70	4.3	592.41	592.00	-2	31,101	-0.01%
2021/07/05	4.2	592.76	8	594.63	591.00	-3.8	31,340	-0.01%
2021/07/02	1.7	589.75	0	0.00	588.00	1.7	31,258	0.01%
2021/07/01	6.2	592.98	4.3	595.10	593.00	1.9	31,362	0.01%
2021/06/30	3.4	596.88	6.3	598.79	595.00	-3	31,667	-0.01%
2021/06/29	1	595.00	6.5	594.90	595.00	-5.4	31,970	-0.02%
2021/06/28	4.1	586.77	2	588.50	590.00	2.1	32,137	0.01%
2021/06/25	5.1	592.18	0.8	593.36	591.00	4.3	32,438	0.01%
2021/06/24	3.1	591.35	0.1	593.00	590.00	3.1	32,754	0.01%
2021/06/23	1.4	592.07	12.6	589.68	595.00	-11.2	33,092	-0.03%
2021/06/22	6.3	581.71	4.2	581.76	578.00	2.1	33,647	0.01%
2021/06/21	41.9	586.51	2.1	586.90	583.00	39.8	34,968	0.11%
2021/06/18	2.1	603.52	3.1	603.68	603.00	-1	34,720	0.00%
2021/06/17	1.4	600.20	6.1	600.17	606.00	-4.7	34,743	-0.01%
2021/06/16	1.1	606.05	2.3	607.75	605.00	-1.2	35,540	0.00%
2021/06/15	5	607.40	10.4	608.05	609.00	-5.4	35,598	-0.02%
2021/06/11	1	602.00	7.5	602.06	602.00	-6.5	35,823	-0.02%
2021/06/10	1.1	598.91	16.2	595.42	599.00	-15.1	36,035	-0.04%
2021/06/09	3.4	584.38	1.1	585.00	586.00	2.3	36,016	0.01%
2021/06/08	0	592.33	2	593.00	589.00	-2	36,234	-0.01%
2021/06/07	5.2	590.34	5	591.40	592.00	0.2	36,918	0.00%
2021/06/04	8.2	591.80	1	593.00	595.00	7.2	37,301	0.02%
2021/06/03	8	597.38	7.3	597.97	596.00	0.8	38,183	0.00%
2021/06/02	2.5	594.69	8.1	595.88	595.00	-5.5	38,551	-0.01%
2021/06/01	3	596.00	1.6	596.31	598.00	1.4	39,517	0.00%
2021/05/31	2.3	595.81	7.4	595.71	597.00	-5.1	40,346	-0.01%
2021/05/28	12	586.58	12.1	587.40	590.00	-0.1	40,639	0.00%
2021/05/27	3.3	577.95	3	578.00	582.00	0.3	41,053	0.00%
2021/05/26	0.3	583.59	2	584.00	585.00	-1.7	41,879	0.00%
2021/05/25	3.1	575.62	18.6	579.66	583.00	-15.4	42,287	-0.04%
2021/05/24	6.1	567.85	2	569.49	568.00	4	42,837	0.01%
2021/05/21	4.1	571.73	14.3	573.77	573.00	-10.2	43,410	-0.02%
2021/05/20	11.3	562.40	7	565.29	567.00	4.3	43,561	0.01%
2021/05/19	6.4	566.66	3.1	568.42	567.00	3.3	43,903	0.01%
2021/05/18	3.7	562.43	31	565.45	572.00	-27.3	44,304	-0.06%
2021/05/17	8.4	547.77	32.3	549.36	549.00	-23.9	45,369	-0.05%
2021/05/14	6.6	556.15	10.2	556.70	557.00	-3.6	45,319	-0.01%
2021/05/13	19.9	551.92	10.7	556.40	547.00	9.1	45,467	0.02%
2021/05/12	35.2	549.22	36	555.74	560.00	-0.7	45,166	0.00%
2021/05/11	36.9	573.95	7.4	574.70	571.00	29.5	44,280	0.07%
2021/05/10	9	590.43	1.1	592.14	589.00	7.9	44,416	0.02%
2021/05/07	0.1	596.86	8.1	597.36	599.00	-8	45,584	-0.02%
2021/05/06	8.1	583.32	1	586.01	587.00	7.1	46,722	0.02%
2021/05/05	4.9	587.27	36	588.69	585.00	-31.1	47,208	-0.07%
2021/05/04	7.6	587.19	20	587.25	591.00	-12.4	48,387	-0.03%
2021/05/03	21.4	591.94	17	590.12	588.00	4.4	49,264	0.01%
2021/04/29	28.9	605.39	10.1	607.87	600.00	18.8	50,651	0.04%
2021/04/28	15.7	602.95	19.3	602.02	602.00	-3.6	51,603	-0.01%
2021/04/27	7.1	608.68	22	608.18	610.00	-14.9	52,569	-0.03%
2021/04/26	1	606.00	12.3	606.45	610.00	-11.3	52,974	-0.02%
2021/04/23	6.1	597.85	7.2	600.11	602.00	-1.1	53,221	0.00%
2021/04/22	13.1	593.50	6.1	593.84	591.00	7	54,289	0.01%
2021/04/21	20.6	595.40	5.1	596.01	592.00	15.5	54,977	0.03%
2021/04/20	43	597.97	3.1	598.40	602.00	39.9	55,381	0.07%
2021/04/19	9.9	602.58	3.1	604.66	603.00	6.8	55,639	0.01%
2021/04/16	42	607.08	13	607.31	610.00	29	56,050	0.05%
2021/04/15	5.8	612.84	66.9	618.13	619.00	-61.1	56,233	-0.11%
2021/04/14	7.1	603.86	1.5	605.55	612.00	5.7	56,528	0.01%
2021/04/13	8.4	607.85	5.4	607.91	605.00	3.1	56,911	0.01%
2021/04/12	10.5	607.06	19.3	607.34	605.00	-8.7	57,051	-0.02%
2021/04/09	9.8	612.81	6.3	611.87	610.00	3.5	57,321	0.01%
2021/04/08	23.2	608.76	1.6	611.20	613.00	21.6	57,365	0.04%
2021/04/07	6.3	609.47	6.1	611.78	610.00	0.2	57,737	0.00%
2021/04/06	3.1	611.61	38.3	611.16	610.00	-35.2	57,660	-0.06%
2021/04/01	1.3	597.94	41.1	598.96	602.00	-39.8	57,368	-0.07%
2021/03/31	22.6	591.21	24.5	593.85	587.00	-1.9	56,856	0.00%
2021/03/30	9.6	596.04	3	593.67	597.00	6.6	56,461	0.01%
2021/03/29	11.9	598.13	10	598.70	599.00	1.9	56,211	0.00%
2021/03/26	34.9	583.23	19.4	585.90	590.00	15.5	55,953	0.03%
2021/03/25	33.2	574.16	11.5	571.96	575.00	21.6	55,920	0.04%
2021/03/24	47.9	576.48	6.2	576.72	576.00	41.7	55,457	0.08%
2021/03/23	11.5	597.08	7	601.20	594.00	4.5	54,309	0.01%
2021/03/22	9	590.54	2.1	588.05	593.00	6.9	54,686	0.01%
2021/03/19	34.6	593.57	25.1	592.29	591.00	9.5	54,782	0.02%
2021/03/18	6.2	604.82	4.3	605.91	602.00	1.9	54,107	0.00%
2021/03/17	11.6	607.41	6	607.67	604.00	5.6	54,378	0.01%
2021/03/16	13.7	609.82	19.2	612.03	613.00	-5.5	54,428	-0.01%
2021/03/15	1.1	610.12	3	610.67	611.00	-1.9	54,533	0.00%
2021/03/12	14.2	614.62	16.1	615.04	614.00	-1.9	54,756	0.00%
2021/03/11	11.4	602.85	11	606.82	609.00	0.4	54,940	0.00%
2021/03/10	12.1	597.30	8.1	596.26	597.00	4	54,886	0.01%
2021/03/09	39.1	589.18	30.2	590.33	595.00	8.8	54,812	0.02%
2021/03/08	23.7	606.94	5	604.81	598.00	18.8	54,509	0.03%
2021/03/05	51.2	591.30	32.3	595.83	601.00	19	54,407	0.03%
2021/03/04	29.2	605.66	39	607.31	601.00	-9.8	55,072	-0.02%
2021/03/03	27.6	608.97	29.1	615.69	622.00	-1.4	54,495	0.00%
2021/03/02	16.4	619.10	6	615.65	609.00	10.3	54,173	0.02%
2021/02/26	62.6	613.41	6	615.00	606.00	56.6	53,964	0.10%
2021/02/25	11.1	630.59	9.1	632.58	635.00	2	52,692	0.00%
2021/02/24	31	630.42	15	630.60	625.00	16	52,607	0.03%
2021/02/23	40	639.16	37	639.57	641.00	2.9	52,044	0.01%
2021/02/22	27.7	655.62	9	654.11	650.00	18.7	51,947	0.04%
2021/02/19	13.1	651.47	16.4	651.30	652.00	-3.4	52,176	-0.01%
2021/02/18	79.3	661.99	33	661.12	660.00	46.3	52,545	0.09%
2021/02/17	22.4	663.93	66.2	662.86	663.00	-43.8	53,026	-0.08%
2021/02/05	20.6	633.87	15.5	635.60	632.00	5.1	51,751	0.01%
2021/02/04	9.4	624.01	11	624.91	627.00	-1.6	51,532	0.00%
2021/02/03	25.7	638.71	60.3	636.08	630.00	-34.6	51,372	-0.07%
2021/02/02	69.2	631.44	44.2	627.96	632.00	25	51,141	0.05%
2021/02/01	41.3	604.40	13.9	598.81	611.00	27.4	50,489	0.05%
2021/01/29	38.7	602.07	40.6	608.90	591.00	-2	49,869	0.00%
2021/01/28	52.1	601.99	19.9	602.45	601.00	32.2	48,943	0.07%
2021/01/27	14.1	617.37	11.4	618.97	615.00	2.8	47,962	0.01%
2021/01/26	56.9	625.81	30	623.63	617.00	26.9	47,470	0.06%
2021/01/25	72.8	636.43	31.5	635.93	633.00	41.3	46,362	0.09%
2021/01/22	78.2	656.21	48.8	657.02	649.00	29.5	45,606	0.06%
2021/01/21	47.6	659.85	43.1	654.31	673.00	4.5	44,212	0.01%
2021/01/20	37.6	638.81	24	640.55	647.00	13.6	43,140	0.03%
2021/01/19	33.1	620.81	52.4	618.77	627.00	-19.3	42,109	-0.05%
2021/01/18	19.2	605.69	9	606.89	607.00	10.2	41,518	0.02%
2021/01/15	59.1	612.75	64.3	614.64	601.00	-5.2	41,069	-0.01%
2021/01/14	38.9	591.99	6	593.34	592.00	32.9	39,930	0.08%
2021/01/13	22.4	600.60	6	600.00	605.00	16.4	39,145	0.04%
2021/01/12	8.4	588.66	12.4	588.03	591.00	-4	38,521	-0.01%
2021/01/11	25.2	577.12	10.2	576.76	584.00	15	38,259	0.04%
2021/01/08	14.8	576.51	5.2	577.91	580.00	9.5	38,224	0.02%
2021/01/07	13.4	559.77	7.3	561.64	565.00	6.1	38,028	0.02%
2021/01/06	11.3	547.71	40.2	549.56	549.00	-28.9	37,855	-0.08%
2021/01/05	10.3	537.93	4.1	539.06	542.00	6.3	37,732	0.02%
2021/01/04	2.1	538.07	38.1	535.41	536.00	-36	38,236	-0.09%
2020/12/31	2.2	525.05	9.3	527.21	530.00	-7.1	38,602	-0.02%
2020/12/30	12	521.92	12.1	520.89	525.00	-0.1	38,818	0.00%
2020/12/29	2.1	513.10	3.1	515.65	515.00	-1	38,642	0.00%
2020/12/28	13	513.08	5.1	514.35	515.00	7.9	38,859	0.02%
2020/12/25	4.2	511.50	20.4	513.16	511.00	-16.2	38,996	-0.04%
2020/12/24	2.1	510.05	10	509.90	510.00	-7.9	39,326	-0.02%
2020/12/23	8.1	508.63	0.1	510.00	509.00	8	39,646	0.02%
2020/12/22	12.4	512.44	1	510.05	509.00	11.4	39,989	0.03%
2020/12/21	50.1	509.49	13	514.00	516.00	37.1	40,943	0.09%
2020/12/18	17.1	508.95	35	508.66	510.00	-17.9	41,123	-0.04%
2020/12/17	10.8	509.12	51	512.43	508.00	-40.2	41,059	-0.10%
2020/12/16	8.2	510.34	8.8	513.20	512.00	-0.6	41,077	0.00%
2020/12/15	14	506.20	0	0.00	504.00	14	41,083	0.03%
2020/12/14	16.4	510.02	0	0.00	508.00	16.4	41,120	0.04%
2020/12/11	23.4	509.19	34	510.41	516.00	-10.6	41,686	-0.03%
2020/12/10	25.9	511.67	18	511.00	512.00	7.9	41,575	0.02%
2020/12/09	21.5	521.11	4	521.25	520.00	17.5	41,518	0.04%
2020/12/08	13.5	517.30	7.1	519.60	524.00	6.5	41,368	0.02%
2020/12/07	63.1	508.48	44.1	511.68	514.00	19	41,273	0.05%
2020/12/04	8.1	500.93	58.2	498.69	503.00	-50.1	41,210	-0.12%
2020/12/03	3.2	497.22	20	498.60	497.00	-16.8	40,753	-0.04%
2020/12/02	3.1	497.66	13.3	497.06	499.00	-10.3	40,690	-0.03%
2020/12/01	51	486.41	8.1	488.35	490.00	42.9	40,613	0.11%
2020/11/30	43.5	482.66	7.1	486.52	480.50	36.4	40,578	0.09%
2020/11/27	9	490.17	1	488.50	489.00	8	39,162	0.02%
2020/11/26	12	490.13	1	490.01	489.00	11	39,236	0.03%
2020/11/25	15.2	489.93	12.1	489.42	487.00	3.1	40,109	0.01%
2020/11/24	24.2	494.22	22	497.93	492.00	2.2	40,365	0.01%
2020/11/23	24.1	495.34	11.1	496.06	496.50	13	40,657	0.03%
2020/11/20	8.4	488.20	8	486.39	488.00	0.3	40,675	0.00%
2020/11/19	18.4	491.85	13	494.85	490.00	5.4	40,736	0.01%
2020/11/18	33.6	491.99	18.1	490.92	497.00	15.5	40,806	0.04%
2020/11/17	30.4	493.36	38.1	496.65	485.50	-7.7	40,662	-0.02%
2020/11/16	28.1	478.01	62.5	474.38	484.00	-34.4	40,705	-0.08%
2020/11/13	6.6	459.65	31	460.37	462.00	-24.4	39,864	-0.06%
2020/11/12	9.1	460.59	8.2	461.28	458.00	0.9	40,040	0.00%
2020/11/11	6	454.08	17.1	455.10	457.00	-11.1	39,939	-0.03%
2020/11/10	22.6	451.17	10	450.85	451.00	12.6	39,717	0.03%
2020/11/09	12	457.62	13.1	457.92	458.50	-1.1	39,875	0.00%
2020/11/06	8.1	453.18	13.1	453.76	452.50	-5	40,088	-0.01%
2020/11/05	9	446.89	8.1	448.39	451.00	1	40,159	0.00%
2020/11/04	3.1	445.04	22.1	447.87	450.00	-19	40,178	-0.05%
2020/11/03	4.1	439.91	12.1	441.00	441.00	-8	40,162	-0.02%
2020/11/02	14.3	431.27	8	429.25	435.50	6.3	40,339	0.02%
2020/10/30	15.4	434.65	11	435.68	432.00	4.4	40,567	0.01%
2020/10/29	21.3	436.76	2	437.25	437.00	19.3	40,460	0.05%
2020/10/28	6.6	445.50	0	0.00	444.00	6.6	41,043	0.02%
2020/10/27	10.1	447.16	0.1	448.50	447.00	10	41,462	0.02%
2020/10/26	6	450.51	0	0.00	450.00	6	42,280	0.01%
2020/10/23	7	452.79	0	0.00	452.00	7	43,453	0.02%
2020/10/22	3	452.00	2	451.50	455.00	1	45,906	0.00%
2020/10/21	3	454.33	1	453.50	453.00	2	47,165	0.00%
2020/10/20	4.1	455.70	2	455.25	451.00	2.1	48,141	0.00%
2020/10/19	3	455.17	5	454.70	457.50	-2	48,474	0.00%
2020/10/16	14.1	450.64	14	452.00	449.00	0.1	48,628	0.00%
2020/10/15	12	452.71	11	453.33	453.00	1	48,917	0.00%
2020/10/14	15	459.00	8	457.81	459.00	7	48,833	0.01%
2020/10/13	3	460.50	40	460.59	462.00	-37	49,248	-0.08%
2020/10/12	4.1	459.25	35	460.36	460.00	-30.9	49,622	-0.06%
2020/10/08	9.1	452.99	26	450.94	453.00	-16.9	49,767	-0.03%
2020/10/07	6.3	436.91	8.1	442.02	443.00	-1.8	49,781	0.00%
2020/10/06	3	439.00	10	440.90	439.50	-7	49,865	-0.01%
2020/10/05	15.1	437.18	1	432.50	432.50	14.1	50,282	0.03%
2020/09/30	24	433.15	20	433.88	433.00	4	50,324	0.01%
2020/09/29	6	432.00	7	430.71	431.00	-1	50,380	0.00%
2020/09/28	8	427.94	17	429.21	431.50	-9	50,826	-0.02%
2020/09/25	21	425.10	12	424.25	424.00	9	51,210	0.02%
2020/09/24	65	425.02	246.1	423.86	423.00	-181	51,452	-0.35%	大賣/鉅額交易
2020/09/23	27.1	433.93	3	434.00	433.50	24.1	50,700	0.05%
2020/09/22	26	438.40	12	436.79	437.00	14	50,432	0.03%
2020/09/21	19	444.68	2	447.50	440.00	17	50,647	0.03%
2020/09/18	26.1	445.14	3	446.00	444.00	23.1	50,933	0.05%
2020/09/17	15	450.10	15	449.27	448.50	0	50,962	0.00%
2020/09/16	4.8	458.10	23	459.17	458.00	-18.2	50,951	-0.04%
2020/09/15	5	441.40	30	443.00	445.00	-25	50,504	-0.05%
2020/09/14	4	438.25	8	439.38	441.00	-4	50,656	-0.01%
2020/09/11	17	435.15	8	435.06	436.50	9	50,490	0.02%
2020/09/10	5	432.43	29	433.43	435.00	-24	50,494	-0.05%
2020/09/09	14	425.08	2	426.50	427.00	12	50,519	0.02%
2020/09/08	3	430.00	3	431.67	431.00	0	50,694	0.00%
2020/09/07	21	428.12	1	425.50	426.00	20	51,064	0.04%
2020/09/04	32	428.92	2	429.75	429.00	30	51,367	0.06%
2020/09/03	5	437.19	10	438.15	436.00	-5	51,266	-0.01%
2020/09/02	9	433.06	5	437.70	433.00	4	51,290	0.01%
2020/09/01	2	430.25	12	431.63	435.00	-10	51,547	-0.02%
2020/08/31	34.2	431.49	11	435.50	426.50	23.2	51,639	0.04%
2020/08/28	32	435.48	20	435.20	435.00	12	51,059	0.02%
2020/08/27	9.1	448.96	19	448.63	444.00	-9.9	51,199	-0.02%
2020/08/26	3	439.33	10	436.90	442.00	-7	50,729	-0.01%
2020/08/25	0	0.00	9.2	433.92	434.50	-9.2	50,673	-0.02%
2020/08/24	14	429.43	5	431.00	428.00	9	51,403	0.02%
2020/08/21	18	422.06	17	422.65	424.50	1	51,070	0.00%
2020/08/20	48	415.59	24	422.52	415.00	24	50,767	0.05%
2020/08/19	14	431.18	3	432.00	427.50	11	50,082	0.02%
2020/08/18	13.1	434.42	18	435.86	433.00	-4.9	50,005	-0.01%
2020/08/17	5	430.30	12	431.21	435.00	-7	49,980	-0.01%
2020/08/14	15	425.54	4	427.00	427.00	11	49,928	0.02%
2020/08/13	21	427.90	37	427.09	429.00	-16	50,082	-0.03%
2020/08/12	31	420.84	4	420.25	419.00	27	50,197	0.05%
2020/08/11	8	431.31	3	432.33	429.00	5	50,744	0.01%
2020/08/10	6	435.50	12	435.63	435.50	-6	50,878	-0.01%
2020/08/07	7.1	431.13	6	431.58	433.00	1.1	50,848	0.00%
2020/08/06	14	435.11	11	435.82	435.00	3	50,674	0.01%
2020/08/05	32	429.17	26	432.19	429.00	6	50,858	0.01%
2020/08/04	5	422.20	25	421.02	425.50	-20	50,551	-0.04%
2020/08/03	17.1	416.51	4	417.75	416.00	13.1	50,403	0.03%
2020/07/31	18	428.25	8	428.69	425.50	10	49,593	0.02%
2020/07/30	39	435.36	54.1	436.07	434.00	-15.1	49,333	-0.03%
2020/07/29	28	425.77	22.4	427.08	422.00	5.6	48,572	0.01%
2020/07/28	54.3	455.87	27.3	448.02	435.00	27	48,340	0.06%
2020/07/27	50	422.65	47	422.12	424.50	3	46,492	0.01%
2020/07/24	18	386.86	14.2	389.08	386.00	3.8	45,576	0.01%
2020/07/23	18.3	381.03	4	380.64	381.50	14.2	44,756	0.03%
2020/07/22	58	381.81	34	383.88	384.00	24	44,645	0.05%
2020/07/21	36	381.78	42	382.58	383.00	-6	44,350	-0.01%
2020/07/20	32	369.16	42.2	366.27	366.00	-10.2	43,940	-0.02%
2020/07/17	51.1	362.67	55	365.01	367.00	-3.9	43,931	-0.01%
2020/07/16	35	357.30	33	356.08	357.50	2	43,861	0.00%
2020/07/15	50	365.60	45	366.26	363.00	5	43,415	0.01%
2020/07/14	39	357.73	15	356.97	363.50	24	44,130	0.05%
2020/07/13	13.2	351.57	14.1	351.90	354.50	-0.9	43,900	0.00%
2020/07/10	7	348.57	57.3	351.44	348.50	-50.3	44,021	-0.11%
2020/07/09	33.1	345.88	11	345.23	345.00	22.1	43,822	0.05%
2020/07/08	0	0.00	48	339.00	341.00	-48	43,601	-0.11%
2020/07/07	41	342.98	10	340.05	338.50	31	43,544	0.07%
2020/07/06	7.5	333.57	17.7	335.69	338.00	-10.2	43,022	-0.02%
2020/07/03	34	327.07	55.1	329.53	329.50	-21.1	42,699	-0.05%
2020/07/02	1	320.50	29	321.00	322.00	-28	42,624	-0.07%
2020/07/01	1	317.50	23	317.00	317.50	-22	42,988	-0.05%
2020/06/30	14	312.75	5	312.90	313.00	9	43,237	0.02%
2020/06/29	29	312.55	0	0.00	312.00	29	43,234	0.07%
2020/06/24	27	317.56	20	320.00	317.50	7	43,110	0.02%
2020/06/23	11	313.00	15	316.00	315.00	-4	43,353	-0.01%
2020/06/22	4	314.75	0	0.00	312.00	4	43,544	0.01%
2020/06/19	4	313.25	5	313.60	314.50	-1	44,245	0.00%
2020/06/18	14	313.64	1	314.50	314.50	13	44,808	0.03%
2020/06/17	11	315.27	0	0.00	315.00	11	45,596	0.02%
2020/06/16	1	315.00	15	315.87	315.00	-14	47,647	-0.03%
2020/06/15	24	312.33	3	315.50	309.50	21	49,714	0.04%
2020/06/12	26	315.63	11	315.77	316.00	15	50,819	0.03%
2020/06/11	67	324.06	10.1	322.59	320.50	57	52,072	0.11%
2020/06/10	26.1	322.17	32	320.28	322.50	-5.9	52,966	-0.01%
2020/06/09	30	316.53	13	316.62	319.00	17	54,797	0.03%
2020/06/08	24.2	316.27	27.1	318.41	318.00	-2.9	56,080	-0.01%
2020/06/05	14	309.54	62.5	309.19	311.50	-48.5	56,277	-0.09%
2020/06/04	42	304.95	31	305.45	306.00	11	56,760	0.02%
2020/06/03	4	299.63	36.1	299.86	301.00	-32.1	57,448	-0.06%
2020/06/02	0	0.00	29	296.55	296.50	-29	57,219	-0.05%
2020/06/01	1	296.00	22	295.98	295.50	-21	57,437	-0.04%
2020/05/29	20	290.70	3	291.33	292.00	17	57,556	0.03%
2020/05/28	18	294.81	6	297.25	294.00	12	57,055	0.02%
2020/05/27	6	296.42	11	296.09	296.50	-5	57,910	-0.01%
2020/05/26	1	297.00	23	296.30	295.50	-22	58,540	-0.04%
2020/05/25	13	290.50	13	290.00	292.00	0	58,984	0.00%
2020/05/22	30.2	291.96	0	0.00	292.00	30.2	59,140	0.05%
2020/05/21	3.2	296.59	16	297.09	297.50	-12.8	59,165	-0.02%
2020/05/20	4.1	292.29	2	293.25	294.00	2.1	59,029	0.00%
2020/05/19	3.2	292.22	14	293.54	291.50	-10.8	58,934	-0.02%
2020/05/18	69	290.95	9	291.50	290.00	60	58,727	0.10%
2020/05/15	9	296.50	35	297.30	298.00	-26	58,342	-0.04%
2020/05/14	27.2	293.51	0	0.00	293.00	27.2	57,899	0.05%
2020/05/13	12	294.42	3	295.83	297.00	9	57,612	0.02%
2020/05/12	66	296.16	3	296.00	295.00	63	57,555	0.11%
2020/05/11	5	300.70	51	300.80	301.00	-46	57,315	-0.08%
2020/05/08	21	297.12	5	298.30	297.50	16	57,295	0.03%
2020/05/07	10	296.85	0	0.00	297.50	10	57,269	0.02%
2020/05/06	6.2	294.44	0	0.00	296.00	6.2	57,288	0.01%
2020/05/05	7.1	295.79	4	296.50	295.50	3.1	57,205	0.01%
2020/05/04	51.1	295.69	2	295.75	295.00	49.1	57,424	0.09%
2020/04/30	6	304.25	17	304.59	304.50	-11	57,096	-0.02%
2020/04/29	2	298.50	6	300.25	299.00	-4	57,168	-0.01%
2020/04/28	10	295.95	0	0.00	296.50	10	57,474	0.02%
2020/04/27	6	297.33	11	297.55	298.00	-5	58,939	-0.01%
2020/04/24	8	294.81	3	294.33	294.00	5	58,841	0.01%
2020/04/23	12	296.71	4	297.63	295.50	8	59,274	0.01%
2020/04/22	16	293.28	5	291.60	294.00	11	59,536	0.02%
2020/04/21	21	297.48	3	296.17	295.00	18	59,623	0.03%
2020/04/20	11	304.64	7	304.64	304.00	4	59,103	0.01%
2020/04/17	4	305.25	50.4	304.89	306.50	-46.4	58,925	-0.08%
2020/04/16	29	287.05	9	284.67	286.50	20	57,438	0.03%
2020/04/15	0	0.00	10	287.40	287.50	-10	57,166	-0.02%
2020/04/14	3	281.33	13	284.31	285.00	-10	56,872	-0.02%
2020/04/13	4	279.25	1	279.00	278.50	3	56,906	0.01%
2020/04/10	13	279.54	2	280.25	279.50	11	57,291	0.02%
2020/04/09	4	285.13	0	0.00	283.00	4	57,534	0.01%
2020/04/08	6.1	284.84	13	284.69	285.00	-6.9	57,603	-0.01%
2020/04/07	4.1	281.30	21	282.67	283.00	-16.9	57,355	-0.03%
2020/04/06	9	273.00	6	273.58	275.50	3	56,901	0.01%
2020/04/01	5	272.60	4	273.88	271.50	1	56,240	0.00%
2020/03/31	4	271.88	14	272.79	274.00	-10	55,690	-0.02%
2020/03/30	32	265.11	16	266.25	267.50	16	55,081	0.03%
2020/03/27	44	277.94	18.1	280.11	273.00	25.9	54,487	0.05%
2020/03/26	5	277.90	36	277.83	280.00	-31	53,785	-0.06%
2020/03/25	19	277.50	30	277.63	277.00	-11	54,341	-0.02%
2020/03/24	9	269.83	43	269.05	267.50	-34	53,932	-0.06%
2020/03/23	35.1	256.52	6	259.17	255.00	29.1	53,228	0.05%
2020/03/20	15.2	263.47	27	265.04	270.00	-11.8	52,635	-0.02%
2020/03/19	75	245.60	42.3	245.64	248.00	32.7	50,567	0.06%
2020/03/18	42.2	264.21	9	270.06	260.00	33.2	48,859	0.07%
2020/03/17	43.2	268.94	11.1	269.10	268.00	32.1	47,783	0.07%
2020/03/16	49.3	282.46	12.2	281.12	276.50	37.1	46,285	0.08%
2020/03/13	48.3	279.94	31	283.92	290.00	17.3	44,900	0.04%
2020/03/12	54.2	293.17	49	294.56	294.00	5.2	42,791	0.01%
2020/03/11	25	306.66	5	304.30	302.00	20	41,198	0.05%
2020/03/10	26	304.42	13	302.38	307.00	13	40,739	0.03%
2020/03/09	60.1	306.96	2	308.25	305.50	58.1	39,966	0.15%
2020/03/06	15.1	315.18	0	316.50	315.00	15.1	38,915	0.04%
2020/03/05	5	323.70	1	324.50	323.00	4	38,459	0.01%
2020/03/04	3	318.84	2	321.00	320.50	1	38,344	0.00%
2020/03/03	3	317.83	5	318.30	317.50	-2	37,946	-0.01%
2020/03/02	27.1	310.66	10	309.00	311.00	17.1	37,427	0.05%
2020/02/27	10	317.20	20	316.45	316.00	-10	37,785	-0.03%
2020/02/26	12.1	317.89	23	317.65	318.50	-10.9	37,092	-0.03%
2020/02/25	10	321.00	15	319.63	322.00	-5	36,497	-0.01%
2020/02/24	17	320.44	9	320.78	320.00	8	36,363	0.02%
2020/02/20	10	326.90	5.1	326.50	325.50	4.9	36,190	0.01%
2020/02/19	1	326.00	6	322.83	326.50	-5	36,052	-0.01%
2020/02/18	32.2	323.93	14	324.75	322.00	18.2	35,887	0.05%
2020/02/17	10	331.60	2	332.50	331.50	8	35,121	0.02%
2020/02/13	1.1	336.93	2	335.50	335.00	-0.9	35,169	0.00%
2020/02/12	5	334.70	2.1	334.04	335.00	2.9	35,375	0.01%
2020/02/11	7.2	331.72	6	331.33	331.50	1.2	35,176	0.00%
2020/02/10	3	325.67	4.3	322.80	327.50	-1.3	35,189	0.00%
2020/02/07	12	328.17	4	328.88	328.00	8	35,047	0.02%
2020/02/06	9	329.72	6	329.83	332.50	3	35,103	0.01%
2020/02/05	8	326.75	8	327.63	327.50	0	35,363	0.00%
2020/02/04	4.1	320.63	6	324.17	325.00	-1.9	35,255	-0.01%
2020/02/03	4	313.89	9	313.89	315.00	-5	35,073	-0.01%
2020/01/31	13	321.46	9	321.83	320.00	4	34,623	0.01%
2020/01/30	29	321.38	14.1	321.45	316.50	14.9	34,194	0.04%
2020/01/20	5	334.10	3	333.00	333.00	2	32,441	0.01%
2020/01/17	17.2	333.55	2	332.50	333.00	15.2	32,276	0.05%
2020/01/16	8	332.75	2	334.50	334.50	6	31,895	0.02%
2020/01/15	5	340.10	4	339.13	340.00	1	31,453	0.00%
2020/01/14	13	345.35	7	345.64	346.00	6	31,096	0.02%
2020/01/13	0	0.00	1	341.50	341.50	-1	31,170	0.00%
2020/01/10	11	340.23	17	338.21	339.50	-6	31,411	-0.02%
2020/01/09	2	336.25	6	336.25	337.50	-4	31,631	-0.01%
2020/01/08	13	329.58	6	327.85	329.50	7	31,778	0.02%
2020/01/07	3.1	329.06	5	329.80	329.50	-1.9	31,785	-0.01%
2020/01/06	20	332.95	5	332.80	332.00	15	31,715	0.05%
2020/01/03	9	337.94	9	342.39	339.50	0	31,540	0.00%
2020/01/02	1	338.50	9	337.50	339.00	-8	31,430	-0.03%
2019/12/31	10.1	332.11	2	331.75	331.00	8.1	31,193	0.03%
2019/12/30	6	337.42	5	338.50	334.50	1	31,399	0.00%
2019/12/27	2.1	337.04	1	338.00	338.00	1.1	31,572	0.00%
2019/12/26	1	333.00	17	332.47	333.00	-16	31,782	-0.05%
2019/12/25	0	0.00	5	332.10	333.00	-5	32,786	-0.02%
2019/12/24	0.1	333.00	3	332.17	332.00	-2.9	33,269	-0.01%
2019/12/23	6	331.09	1	330.00	334.00	5	33,544	0.01%
2019/12/20	12	330.75	5	330.40	329.00	7	33,452	0.02%
2019/12/19	19	337.74	8	340.50	335.00	11	32,420	0.03%
2019/12/18	5	342.71	3.5	344.14	344.50	1.5	31,724	0.00%
2019/12/17	8	337.69	1	345.00	345.00	7	31,795	0.02%
2019/12/16	6	337.33	20.1	336.03	336.00	-14.1	31,536	-0.04%
2019/12/13	36.1	341.01	4.1	339.36	339.00	32	31,772	0.10%
2019/12/12	14	329.39	11.2	330.52	331.50	2.8	31,264	0.01%
2019/12/10	3	315.00	2	313.00	313.50	1	30,843	0.00%
2019/12/09	1	314.00	18	315.22	316.00	-17	31,103	-0.05%
2019/12/06	0	0.00	5	314.90	313.00	-5	31,204	-0.02%
2019/12/05	2	311.75	7	311.50	312.00	-5	31,196	-0.02%
2019/12/04	4	305.25	3	304.67	306.00	1	31,045	0.00%
2019/12/03	7	305.79	0	0.00	307.00	7	31,433	0.02%
2019/12/02	4	307.50	1	308.00	307.50	3	31,397	0.01%
2019/11/29	9	306.44	1	308.50	305.00	8	31,426	0.03%
2019/11/28	0	310.50	0	0.00	309.50	0	31,154	0.00%
2019/11/27	1	309.05	9	309.00	311.00	-8	31,422	-0.03%
2019/11/26	2	309.50	6	310.17	307.00	-4	31,441	-0.01%
2019/11/25	3	309.33	4	309.00	307.00	-1	30,007	0.00%
2019/11/22	2	310.25	0	0.00	309.00	2	30,519	0.01%
2019/11/21	10	308.65	1	308.50	311.00	9	30,634	0.03%
2019/11/20	3	312.67	7	313.00	313.50	-4	30,402	-0.01%
2019/11/19	7	312.29	3	311.67	315.00	4	30,394	0.01%
2019/11/18	4	308.00	1	311.00	311.00	3	30,206	0.01%
2019/11/15	2	307.00	3	306.67	307.00	-1	30,227	0.00%
2019/11/14	0	0.00	4	303.00	303.50	-4	30,148	-0.01%
2019/11/13	6	304.00	0	0.00	304.00	6	30,309	0.02%
2019/11/12	1	304.00	3	302.83	305.00	-2	30,466	-0.01%
2019/11/11	6	301.83	8	301.50	301.00	-2	30,761	-0.01%
2019/11/08	3	306.33	0	0.00	305.50	3	30,561	0.01%
2019/11/07	2	309.00	5	307.60	309.00	-3	30,497	-0.01%
2019/11/06	5	310.00	6	308.83	311.00	-1	30,521	0.00%
2019/11/05	20	309.08	5	309.10	310.50	15	30,643	0.05%
2019/11/04	12	304.50	1.1	303.26	307.00	10.9	31,085	0.04%
2019/11/01	3	297.17	1	297.50	299.00	2	31,197	0.01%
2019/10/31	4	300.25	7	300.00	298.50	-3	31,595	-0.01%
2019/10/30	9	297.33	1	299.00	299.50	8	31,413	0.03%
2019/10/29	0	0.00	8	297.63	298.50	-8	31,401	-0.03%
2019/10/28	0	0.00	9	295.11	294.50	-9	31,168	-0.03%
2019/10/25	6	293.33	4	293.25	293.50	2	31,126	0.01%
2019/10/24	0	0.00	1	292.00	293.00	-1	31,088	0.00%
2019/10/23	5	291.90	0	0.00	293.00	5	31,111	0.02%
2019/10/22	11	292.91	0	0.00	294.00	11	31,029	0.04%
2019/10/21	18	289.97	10	289.20	290.00	8	31,083	0.03%
2019/10/18	6	291.75	12	292.17	293.00	-6	31,031	-0.02%
2019/10/17	6	293.17	4	293.75	293.50	2	31,275	0.01%
2019/10/16	1	295.50	0	0.00	296.50	1	30,951	0.00%
2019/10/15	3.1	293.52	8	293.75	293.50	-4.9	30,706	-0.02%
2019/10/14	13.3	290.00	3	290.50	290.00	10.3	30,429	0.03%
2019/10/09	5	282.90	3	284.83	282.00	2	30,147	0.01%
2019/10/08	4	283.75	6	284.67	286.50	-2	29,959	-0.01%
2019/10/07	1	279.50	0	0.00	278.00	1	29,891	0.00%
2019/10/04	2	276.75	2	276.50	276.50	0	29,996	0.00%
2019/10/03	4	276.00	2	276.50	276.50	2	29,684	0.01%
2019/10/02	2	280.00	3	280.00	279.50	-1	29,616	0.00%
2019/10/01	3	278.67	9	279.28	280.00	-6	29,510	-0.02%
2019/09/27	2	271.75	23.5	271.90	272.00	-21.5	28,606	-0.08%
2019/09/26	0	0.00	10	267.65	268.00	-10	28,410	-0.04%
2019/09/25	1	263.00	0	0.00	266.00	1	28,314	0.00%
2019/09/24	1	263.00	1	262.50	265.00	0	29,068	0.00%
2019/09/23	5	263.70	2	264.00	264.00	3	29,096	0.01%
2019/09/20	0	0.00	2	265.75	264.00	-2	29,578	-0.01%
2019/09/19	4	265.50	6	266.50	265.00	-2	29,307	-0.01%
2019/09/18	4	267.13	12.1	268.20	267.00	-8.1	29,362	-0.03%
2019/09/17	0	0.00	5	265.50	265.00	-5	29,290	-0.02%
2019/09/16	0	0.00	18	264.53	265.50	-18	29,849	-0.06%
2019/09/12	8.2	262.87	0	0.00	262.50	8.2	29,936	0.03%
2019/09/11	4	261.38	0	0.00	263.00	4	30,339	0.01%
2019/09/10	2	261.00	3	262.33	261.50	-1	30,212	0.00%
2019/09/09	14	264.64	3	265.17	265.00	11	30,573	0.04%
2019/09/06	2	264.25	4	263.88	263.50	-2	30,818	-0.01%
2019/09/05	1	262.00	23	262.37	263.00	-22	30,945	-0.07%
2019/09/04	1	255.00	0	0.00	257.50	1	30,627	0.00%
2019/09/03	3	255.00	0	0.00	254.00	3	30,784	0.01%
2019/09/02	1	256.50	1	257.50	257.50	0	30,944	0.00%
2019/08/30	2.1	256.57	9	257.28	259.00	-6.9	31,277	-0.02%
2019/08/29	6	251.83	2.1	253.05	254.00	3.9	31,177	0.01%
2019/08/28	4	252.25	3	252.00	252.00	1	31,257	0.00%
2019/08/27	8	249.88	1	250.00	250.00	7	31,523	0.02%
2019/08/26	1	249.50	2	250.25	248.50	-1	31,453	0.00%
2019/08/22	0	0.00	1	255.00	254.00	-1	31,606	0.00%
2019/08/20	0	0.00	1	254.00	254.50	-1	33,082	0.00%
2019/08/19	0	0.00	3	252.50	252.00	-3	33,349	-0.01%
2019/08/16	2	248.50	0	0.00	250.00	2	33,926	0.01%
2019/08/15	2	247.00	2	248.00	248.00	0	34,080	0.00%
2019/08/13	3	247.67	0	0.00	246.50	3	35,018	0.01%
2019/08/12	3	251.00	1	252.00	251.00	2	35,277	0.01%
2019/08/08	3	252.00	2	250.75	253.50	1	35,408	0.00%
2019/08/07	6	247.17	0	0.00	248.00	6	35,527	0.02%
2019/08/06	17	245.15	12	241.75	248.50	5	35,787	0.01%
2019/08/05	8	247.63	1	251.50	246.50	7	35,281	0.02%
2019/08/02	13	251.69	4	253.50	251.50	9	34,733	0.03%
2019/08/01	4	256.25	0	0.00	256.50	4	34,392	0.01%
2019/07/31	0	259.50	0	0.00	259.50	0	34,318	0.00%
2019/07/30	2.1	261.46	2	261.25	260.00	0.1	34,219	0.00%
2019/07/29	3	260.50	0	0.00	261.00	3	34,388	0.01%
2019/07/26	3	261.83	7	261.71	261.00	-4	34,594	-0.01%
2019/07/25	2	262.75	1	265.00	265.00	1	34,705	0.00%
2019/07/24	4	264.00	3	264.17	265.00	1	34,761	0.00%
2019/07/23	4	265.50	3	263.33	264.00	1	34,884	0.00%
2019/07/22	3	262.67	15	263.20	264.00	-12	35,188	-0.03%
2019/07/19	1	259.00	5.1	260.27	259.00	-4.1	35,203	-0.01%
2019/07/18	0	0.00	1	253.50	254.00	-1	34,649	0.00%
2019/07/16	0	0.00	5.1	255.11	256.00	-5.1	34,713	-0.01%
2019/07/15	2	250.50	24	253.21	254.50	-22	35,101	-0.06%
2019/07/12	10	250.85	2	251.50	250.50	8	35,239	0.02%
2019/07/11	15	249.83	15.1	249.53	250.00	-0.1	35,478	0.00%
2019/07/10	1	245.50	3.1	245.21	247.00	-2.1	35,287	-0.01%
2019/07/09	0	0.00	4	241.63	242.00	-4	35,176	-0.01%
2019/07/08	8	241.63	0	0.00	242.50	8	35,128	0.02%
2019/07/04	3	243.00	1	244.50	244.00	2	35,130	0.01%
2019/07/03	8.1	243.12	1	243.50	242.50	7.1	35,211	0.02%
2019/07/02	1	248.00	41	248.43	249.00	-40	35,473	-0.11%
2019/07/01	23	245.91	19	248.00	248.50	4	35,486	0.01%
2019/06/28	1	238.50	0	0.00	239.00	1	34,784	0.00%
2019/06/27	1	238.00	3	239.00	240.50	-2	34,940	-0.01%
2019/06/26	7.1	234.80	0	0.00	234.50	7.1	34,710	0.02%
2019/06/25	13	240.12	1	237.50	238.50	12	34,483	0.03%
2019/06/24	27	240.94	5	240.90	241.00	22	34,384	0.06%
2019/06/21	9	247.17	8.1	247.57	248.50	0.9	33,994	0.00%
2019/06/20	4	243.88	3	244.00	245.00	1	33,296	0.00%
2019/06/19	2	241.75	9	242.50	244.00	-7	33,047	-0.02%
2019/06/18	2	233.75	1	234.00	235.50	1	32,647	0.00%
2019/06/17	5.1	232.54	2	233.50	233.00	3.1	32,554	0.01%
2019/06/14	6.1	236.42	0	0.00	236.00	6.1	31,946	0.02%
2019/06/13	10.1	241.85	1	242.50	240.00	9.1	31,861	0.03%
2019/06/12	2	245.25	5	245.70	246.00	-3	31,873	-0.01%
2019/06/11	1	243.00	3	242.00	244.50	-2	31,664	-0.01%
2019/06/10	0	0.00	4	237.38	240.00	-4	31,473	-0.01%
2019/06/06	1	230.00	0	0.00	232.00	1	31,277	0.00%
2019/06/05	1	234.00	1	235.00	235.00	0	31,087	0.00%
2019/06/04	0	0.00	4	235.00	233.00	-4	30,971	-0.01%
2019/06/03	3	234.00	4	234.63	238.00	-1	30,849	0.00%
2019/05/31	4	234.75	0	0.00	235.50	4	30,672	0.01%
2019/05/30	3	230.17	1	231.00	231.00	2	30,282	0.01%
2019/05/29	2	229.00	1	228.00	229.50	1	30,468	0.00%
2019/05/28	2	231.00	2	231.25	230.50	0	30,613	0.00%
2019/05/27	3	231.67	0	0.00	231.00	3	29,435	0.01%
2019/05/24	8	231.19	3	232.84	233.00	5	29,245	0.02%
2019/05/23	4	231.75	2	231.25	230.00	2	29,012	0.01%
2019/05/22	3	238.83	6	238.08	238.00	-3	28,597	-0.01%
2019/05/21	15.1	234.87	0	0.00	234.00	15.1	28,528	0.05%
2019/05/20	2	240.25	0	0.00	238.00	2	27,471	0.01%
2019/05/17	1	247.00	0	0.00	241.50	1	27,101	0.00%
2019/05/15	3	249.00	0	0.00	249.00	3	26,730	0.01%
2019/05/14	3	249.33	1	251.00	248.50	2	26,593	0.01%
2019/05/13	2	252.75	2	251.25	250.50	0	26,332	0.00%
2019/05/10	19	257.74	10	256.90	256.00	9	27,166	0.03%
2019/05/09	2	256.50	4	258.13	256.50	-2	27,602	-0.01%
2019/05/08	5	260.20	2	260.01	260.00	3	27,727	0.01%
2019/05/07	4	262.00	6	261.25	262.50	-2	27,735	-0.01%
2019/05/06	8	258.50	2	259.00	259.00	6	28,085	0.02%
2019/05/03	2	262.50	2	262.75	265.00	0	27,979	0.00%
2019/05/02	2	259.00	3	260.33	259.00	-1	27,760	0.00%
2019/04/30	6	259.33	0	0.00	259.00	6	27,790	0.02%
2019/04/29	2	259.00	1	259.50	259.50	1	27,717	0.00%
2019/04/26	8	260.63	2	259.75	260.00	6	28,026	0.02%
2019/04/25	0	0.00	1	267.00	267.50	-1	27,587	0.00%
2019/04/24	0	0.00	5	269.40	269.00	-5	27,530	-0.02%
2019/04/23	0	0.00	3	267.17	268.00	-3	27,738	-0.01%
2019/04/22	3.5	265.86	0.1	265.00	266.00	3.4	27,610	0.01%
2019/04/19	4	265.75	4.1	268.26	264.50	-0.1	27,662	0.00%
2019/04/18	2	264.25	13	264.27	264.50	-11	27,265	-0.04%
2019/04/17	1	262.00	4	261.63	261.50	-3	27,403	-0.01%
2019/04/16	1	255.50	0	0.00	257.00	1	27,151	0.00%
2019/04/15	1	255.00	1	255.50	255.50	0	27,414	0.00%
2019/04/11	1	252.00	1	252.00	252.00	0	28,568	0.00%
2019/04/10	6	252.50	0	0.00	254.00	6	28,702	0.02%
2019/04/09	0	0.00	4	253.00	254.00	-4	28,762	-0.01%
2019/04/08	1	250.50	5.2	251.71	253.00	-4.2	28,748	-0.01%
2019/04/03	1	248.50	0	0.00	246.50	1	28,270	0.00%
2019/04/02	1	248.00	0.2	246.00	246.00	0.8	28,177	0.00%
2019/04/01	5	247.80	4	248.25	245.50	1	28,159	0.00%
2019/03/29	1	243.00	0	0.00	245.50	1	27,657	0.00%
2019/03/27	1	241.50	0	0.00	241.50	1	28,265	0.00%
2019/03/26	2	242.25	0	0.00	244.00	2	28,279	0.01%
2019/03/25	1	242.50	1	241.50	241.50	0	28,450	0.00%
2019/03/22	1	246.00	1	248.50	248.50	0	28,447	0.00%
2019/03/21	0.1	244.50	2	245.00	245.50	-1.9	28,709	-0.01%
2019/03/20	0	0.00	9	241.61	242.00	-9	28,808	-0.03%
2019/03/19	1.1	238.69	10	239.00	240.50	-8.9	28,867	-0.03%
2019/03/18	1	240.00	1	239.50	241.00	0	29,082	0.00%
2019/03/15	1	235.50	11	238.14	239.00	-10	28,958	-0.03%
2019/03/14	3	234.33	0	0.00	234.50	3	28,816	0.01%
2019/03/13	4	235.50	0	0.00	237.00	4	29,199	0.01%
2019/03/12	0	0.00	2	236.00	235.50	-2	29,571	-0.01%
2019/03/11	1	228.50	0	0.00	230.50	1	29,841	0.00%
2019/03/08	2	230.00	0	0.00	230.00	2	30,210	0.01%
2019/03/07	2	234.00	0	0.00	234.00	2	30,772	0.01%
2019/03/06	1	234.00	0	0.00	234.00	1	31,226	0.00%
2019/03/05	3	233.00	1	233.00	233.00	2	31,294	0.01%
2019/03/04	3	235.00	0	0.00	235.50	3	31,360	0.01%
2019/02/27	0	0.00	0	239.00	239.00	0	31,209	0.00%
2019/02/26	1	239.00	6	239.17	239.50	-5	30,872	-0.02%
2019/02/22	7	235.43	5	235.10	236.50	2	31,016	0.01%
2019/02/21	1	236.50	1	236.00	236.50	0	31,342	0.00%
2019/02/20	1	233.00	1	234.00	234.50	0	31,595	0.00%
2019/02/19	4	229.38	1	229.50	229.00	3	31,867	0.01%
2019/02/18	1	230.00	4	230.13	230.00	-3	31,959	-0.01%
2019/02/14	1	227.00	0.9	227.00	227.00	0.1	32,239	0.00%
2019/02/13	1	228.50	0	0.00	229.00	1	32,233	0.00%
2019/02/12	0	0.00	4	229.75	230.00	-4	32,143	-0.01%
2019/02/11	0	0.00	24	227.58	228.00	-24	32,066	-0.07%
2019/01/30	2	220.25	0	0.00	221.00	2	31,335	0.01%
2019/01/29	5	222.40	0	0.00	222.50	5	31,098	0.02%
2019/01/28	0	0.00	7	228.50	229.00	-7	30,837	-0.02%
2019/01/25	0	225.00	2	226.25	226.00	-2	30,916	-0.01%
2019/01/23	2	220.25	0	0.00	220.50	2	31,354	0.01%
2019/01/22	0.4	222.00	2	221.50	223.00	-1.6	31,557	-0.01%
2019/01/21	0	0.00	1	223.00	221.00	-1	31,383	0.00%
2019/01/18	2	218.75	0	0.00	218.50	2	31,533	0.01%
2019/01/17	4	218.50	5	219.80	220.50	-1	31,964	0.00%
2019/01/16	0	0.00	2	219.50	217.50	-2	32,350	-0.01%
2019/01/15	1	219.00	2	220.00	221.00	-1	32,413	0.00%
2019/01/14	2	218.25	0	0.00	218.50	2	32,253	0.01%
2019/01/11	1	219.00	4	219.63	220.50	-3	32,432	-0.01%
2019/01/10	2	216.00	2	215.00	216.00	0	32,392	0.00%
2019/01/09	0.2	215.50	8	215.38	215.50	-7.8	32,755	-0.02%
2019/01/08	1	211.00	0	0.00	211.00	1	32,614	0.00%
2019/01/07	1	213.00	5	212.60	213.00	-4	32,940	-0.01%
2019/01/04	12.1	208.67	2	207.75	208.00	10.1	33,136	0.03%
2019/01/03	13	214.88	0	0.00	215.50	13	33,613	0.04%
2019/01/02	3	222.67	0	0.00	219.50	3	33,526	0.01%
2018/12/28	0	0.00	1	225.00	225.50	-1	33,826	0.00%
2018/12/27	0	0.00	2	223.50	223.00	-2	34,005	-0.01%
2018/12/25	1	215.00	0	0.00	217.50	1	34,399	0.00%
2018/12/24	1.5	220.33	5	220.10	220.00	-3.5	34,716	-0.01%
2018/12/20	12	221.08	0	0.00	221.00	12	35,193	0.03%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	0	0.00	1	221.00	223.50	-1	35,117	0.00%
2018/12/14	0.1	222.50	0	0.00	222.50	0.1	35,295	0.00%
2018/12/13	4	227.00	1	227.00	226.00	3	35,638	0.01%
2018/12/12	0	0.00	2	225.00	226.50	-2	35,669	-0.01%
2018/12/10	1	218.50	0	0.00	219.00	1	35,815	0.00%
2018/12/07	2	222.00	2	221.75	221.00	0	36,117	0.00%
2018/12/06	3.1	220.02	3	220.17	220.00	0.1	36,331	0.00%
2018/12/05	12.2	225.63	0	0.00	226.00	12.2	36,233	0.03%
2018/12/04	3	232.33	6	232.67	234.00	-3	36,215	-0.01%
2018/12/03	2	232.25	9	234.89	235.00	-7	36,196	-0.02%
2018/11/30	0	0.00	1	229.00	225.50	-1	36,035	0.00%
2018/11/29	0	0.00	7	230.79	229.00	-7	35,850	-0.02%
2018/11/28	4	223.88	3	225.67	226.50	1	35,682	0.00%
2018/11/27	6	221.83	5	220.80	224.00	1	35,720	0.00%
2018/11/26	0	0.00	3	223.67	223.00	-3	36,427	-0.01%
2018/11/23	0	0.00	1	219.50	218.50	-1	36,731	0.00%
2018/11/22	4.2	221.94	1	220.50	219.00	3.2	37,430	0.01%
2018/11/21	6	215.17	1	219.00	219.00	5	37,676	0.01%
2018/11/20	4	218.38	0	0.00	218.00	4	37,341	0.01%
2018/11/19	7	223.00	0	0.00	222.00	7	36,906	0.02%
2018/11/16	3	226.83	0	0.00	226.00	3	36,377	0.01%
2018/11/15	0	0.00	2	230.25	231.00	-2	35,810	-0.01%
2018/11/13	3	225.33	1	227.00	227.50	2	35,623	0.01%
2018/11/12	0	0.00	1	234.00	231.50	-1	35,349	0.00%
2018/11/09	3	232.33	2	232.25	231.00	1	35,281	0.00%
2018/11/06	0	0.00	5	233.50	234.50	-5	34,818	-0.01%
2018/11/05	0	0.00	1	233.50	235.00	-1	34,578	0.00%
2018/11/02	0	0.00	3	234.50	236.50	-3	34,406	-0.01%
2018/11/01	4	234.50	1	235.50	235.50	3	34,300	0.01%
2018/10/31	0	0.00	9	230.94	234.00	-9	34,006	-0.03%
2018/10/30	2	222.25	3	221.67	223.00	-1	33,423	0.00%
2018/10/29	5	222.80	5	222.70	222.50	0	33,362	0.00%
2018/10/26	6	221.33	0	0.00	221.00	6	33,434	0.02%
2018/10/25	19	220.13	4	220.13	219.50	15	33,290	0.05%
2018/10/24	8	228.69	3	229.67	229.50	5	32,503	0.02%
2018/10/23	0.1	231.00	0	0.00	230.00	0.1	32,145	0.00%
2018/10/22	2	235.25	5	237.20	237.00	-3	32,051	-0.01%
2018/10/19	3	232.17	10	232.90	236.00	-7	32,078	-0.02%
2018/10/17	4	239.63	3	240.83	238.50	1	31,994	0.00%
2018/10/16	11	233.68	4	234.38	237.00	7	32,157	0.02%
2018/10/15	2	231.25	0	0.00	230.50	2	33,254	0.01%
2018/10/12	12	230.00	3	232.00	237.00	9	33,283	0.03%
2018/10/11	23	229.65	14	230.54	227.50	9	33,261	0.03%
2018/10/09	3	244.33	2	244.00	244.00	1	32,062	0.00%
2018/10/08	10.1	242.86	2	242.00	243.50	8.1	31,849	0.03%
2018/10/05	8	250.25	9	249.94	250.00	-1	31,508	0.00%
2018/10/04	3	254.67	0	0.00	254.00	3	31,236	0.01%
2018/10/02	6	257.83	0	0.00	257.50	6	30,877	0.02%
2018/10/01	0	0.00	6	262.33	263.00	-6	30,924	-0.02%
2018/09/28	9	262.83	1.1	264.38	262.50	7.9	31,075	0.03%
2018/09/27	0	0.00	2	264.75	265.00	-2	30,719	-0.01%
2018/09/26	2	262.00	0	0.00	263.50	2	30,334	0.01%
2018/09/25	1	262.00	1	261.50	263.50	0	30,398	0.00%
2018/09/21	1	259.50	1.1	261.00	261.50	-0.1	30,551	0.00%
2018/09/20	6	259.33	3	260.50	260.00	3	30,582	0.01%
2018/09/18	8	254.81	0	0.00	254.50	8	30,430	0.03%
2018/09/17	10	258.20	0	0.00	258.00	10	30,582	0.03%
2018/09/14	1	258.00	3	259.67	261.00	-2	30,987	-0.01%
2018/09/13	5	256.90	0.2	256.50	255.00	4.8	31,093	0.02%
2018/09/12	2	259.75	7	259.57	260.50	-5	31,010	-0.02%
2018/09/11	3	258.67	1	259.00	260.00	2	31,058	0.01%
2018/09/10	2	264.50	4	264.75	264.50	-2	31,505	-0.01%
2018/09/07	0	0.00	2	263.00	264.00	-2	31,635	-0.01%
2018/09/06	5	262.50	5	261.30	261.00	0	31,607	0.00%
2018/09/05	0	0.00	1	262.99	264.00	-1	31,614	0.00%
2018/09/04	5	258.50	0	0.00	257.50	5	31,370	0.02%
2018/09/03	1	257.00	1	258.50	257.00	0	31,166	0.00%
2018/08/31	4	256.13	3	255.83	256.00	1	31,124	0.00%
2018/08/30	2	265.49	10	264.80	263.50	-8	30,395	-0.03%
2018/08/29	2	257.50	15	257.17	259.00	-13	30,087	-0.04%
2018/08/28	1	249.50	12	249.25	249.50	-11	29,601	-0.04%
2018/08/24	0	243.50	2	243.75	243.50	-2	29,809	-0.01%
2018/08/23	2	243.75	1	244.00	244.50	1	31,180	0.00%
2018/08/22	5	242.00	0	0.00	242.00	5	31,761	0.02%
2018/08/21	4	240.00	0	0.00	241.00	4	31,896	0.01%
2018/08/17	2	239.75	0	0.00	239.50	2	31,983	0.01%
2018/08/16	0	0.00	1	238.50	239.00	-1	31,902	0.00%
2018/08/15	1	241.00	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	0.00	0.1	243.50	243.50	-0.1	32,095	0.00%
2018/08/13	2	240.25	4	240.75	240.50	-2	32,080	-0.01%
2018/08/10	0	0.00	1	245.00	245.00	-1	32,252	0.00%
2018/08/09	2	247.00	0	0.00	247.00	2	32,450	0.01%
2018/08/08	0	0.00	12	247.33	247.50	-12	32,444	-0.04%
2018/08/07	1	241.50	0	0.00	241.50	1	32,435	0.00%
2018/08/06	1.1	245.98	2	245.50	245.50	-1	32,428	0.00%
2018/08/03	1	246.00	4	245.00	247.00	-3	32,568	-0.01%
2018/08/02	1	249.00	1	247.50	244.50	0	32,607	0.00%
2018/08/01	1	248.00	1.1	247.91	248.00	-0.1	32,821	0.00%
2018/07/27	0	0.00	10	243.55	244.50	-10	33,017	-0.03%
2018/07/26	2	241.00	2	241.75	241.00	0	33,123	0.00%
2018/07/25	0	0.00	1	241.00	240.50	-1	33,250	0.00%
2018/07/24	0	0.00	6	239.92	241.00	-6	33,366	-0.02%
2018/07/23	3	243.33	3	241.83	241.00	0	33,482	0.00%
2018/07/20	2	235.00	20	234.83	237.50	-18	33,414	-0.05%
2018/07/19	2	225.50	7	226.21	224.50	-5	32,463	-0.02%
2018/07/18	0	0.00	1	222.50	223.00	-1	32,412	0.00%
2018/07/17	3.1	221.84	2	223.50	221.50	1.1	32,829	0.00%
2018/07/13	1	223.00	4	224.00	224.50	-3	34,853	-0.01%
2018/07/12	0	0.00	4	218.50	220.50	-4	35,054	-0.01%
2018/07/11	5	219.20	5	219.00	220.00	0	35,369	0.00%
2018/07/10	0	0.00	10	223.10	222.00	-10	35,343	-0.03%
2018/07/09	5	222.00	18	220.67	221.50	-13	35,335	-0.04%
2018/07/06	6	216.42	1	216.00	217.00	5	34,988	0.01%
2018/07/05	1	213.00	1	214.00	214.50	0	34,825	0.00%
2018/07/04	2	217.00	1	216.00	216.00	1	34,940	0.00%
2018/07/03	0	0.00	6	215.33	214.50	-6	35,262	-0.02%
2018/07/02	7	216.64	1	216.50	214.00	6	35,380	0.02%
2018/06/28	1.1	212.09	0	0.00	212.00	1.1	34,561	0.00%
2018/06/27	10.1	213.21	0	0.00	213.00	10.1	34,197	0.03%
2018/06/26	4	213.50	0	0.00	214.50	4	34,118	0.01%
2018/06/25	9.2	219.12	9	218.83	218.00	0.2	33,893	0.00%
2018/06/22	14	225.54	9	226.28	227.50	5	33,591	0.01%
2018/06/21	4	226.50	0	0.00	226.50	4	33,470	0.01%
2018/06/20	1	225.00	0	0.00	226.00	1	33,799	0.00%
2018/06/19	11.2	224.92	1	225.00	225.00	10.2	33,570	0.03%
2018/06/15	1	226.00	2	225.50	231.00	-1	33,033	0.00%
2018/06/14	5	227.60	0.1	228.00	226.50	4.9	32,572	0.02%
2018/06/13	0	0.00	14	230.96	232.00	-14	32,313	-0.04%
2018/06/12	1	226.00	2	227.50	229.00	-1	32,759	0.00%
2018/06/11	0	0.00	2	226.50	226.00	-2	32,578	-0.01%
2018/06/07	1	230.50	4	229.75	230.00	-3	32,765	-0.01%
2018/06/06	0	0.00	1	229.50	230.00	-1	32,750	0.00%
2018/06/05	1	228.00	5	229.00	229.00	-4	32,574	-0.01%
2018/06/01	0	0.00	3	225.00	224.00	-3	32,440	-0.01%
2018/05/31	7	221.07	1	224.00	224.00	6	32,409	0.02%
2018/05/30	21	221.17	1	221.50	221.00	20	31,255	0.06%
2018/05/29	3.1	224.36	0	0.00	225.00	3.1	31,011	0.01%
2018/05/28	2	229.50	0	0.00	227.00	2	31,243	0.01%
2018/05/25	0	0.00	2	228.50	228.50	-2	31,628	-0.01%
2018/05/24	0	0.00	6	229.75	229.00	-6	31,951	-0.02%
2018/05/23	1	230.00	1	231.00	228.50	0	32,176	0.00%
2018/05/22	2	229.00	1	230.50	229.00	1	32,384	0.00%
2018/05/21	3	229.33	1	228.00	229.00	2	33,201	0.01%
2018/05/18	9	224.67	0	0.00	223.50	9	33,520	0.03%
2018/05/17	2	228.75	1	229.00	226.50	1	34,144	0.00%
2018/05/16	1	229.50	5	229.80	230.50	-4	34,198	-0.01%
2018/05/15	0	0.00	4	230.13	230.50	-4	35,284	-0.01%
2018/05/14	0	0.00	1	234.00	233.00	-1	36,592	0.00%
2018/05/11	0	0.00	15	232.03	233.00	-15	36,958	-0.04%
2018/05/10	1	230.00	2	230.50	229.50	-1	36,874	0.00%
2018/05/09	0	0.00	1	229.50	229.50	-1	36,923	0.00%
2018/05/08	0.1	228.00	2	226.25	228.00	-1.9	37,064	-0.01%
2018/05/07	1	224.00	0	0.00	223.50	1	37,006	0.00%
2018/05/04	0	0.00	1.1	222.07	223.00	-1.1	37,110	0.00%
2018/05/03	5	220.30	1	220.00	220.50	4	37,294	0.01%
2018/05/02	4	224.13	1	223.50	223.00	3	37,478	0.01%
2018/04/30	1	223.50	9	226.17	227.00	-8	37,532	-0.02%
2018/04/27	3	222.83	1	225.00	223.50	2	37,613	0.01%
2018/04/26	9.1	223.38	6	223.00	222.00	3.1	37,760	0.01%
2018/04/25	2.3	225.41	4	225.25	225.00	-1.7	37,796	0.00%
2018/04/24	2	227.00	2	225.50	227.00	0	37,849	0.00%
2018/04/23	21	226.76	0	0.00	226.50	21	37,800	0.06%
2018/04/20	31	230.00	9	229.33	229.00	22	36,980	0.06%
2018/04/19	7	244.00	12	244.29	244.50	-5	35,299	-0.01%
2018/04/18	2	238.50	1	238.00	238.00	1	35,126	0.00%
2018/04/17	16	239.91	2	239.75	238.00	14	34,926	0.04%
2018/04/16	2	243.00	0	0.00	243.50	2	34,607	0.01%
2018/04/13	2	245.25	0	246.00	244.50	2	34,619	0.01%
2018/04/12	1	244.50	0	0.00	245.00	1	34,627	0.00%
2018/04/11	4	247.50	12	247.58	248.00	-8	34,661	-0.02%
2018/04/10	0	0.00	1	247.00	245.50	-1	34,785	0.00%
2018/04/09	0	0.00	1	246.00	245.00	-1	34,854	0.00%
2018/04/03	10	243.00	0	0.00	244.00	10	34,577	0.03%
2018/04/02	1	248.50	0	0.00	246.50	1	34,396	0.00%
2018/03/30	5	249.00	2	248.50	246.00	3	34,655	0.01%
2018/03/29	7	243.57	0	0.00	244.00	7	34,601	0.02%
2018/03/28	11	245.86	0	0.00	245.00	11	34,075	0.03%
2018/03/27	0	0.00	3	248.83	251.00	-3	33,899	-0.01%
2018/03/26	7	242.79	0	0.00	243.50	7	33,692	0.02%
2018/03/23	10	245.15	0	0.00	245.00	10	33,514	0.03%
2018/03/22	1	250.00	0	0.00	251.50	1	33,070	0.00%
2018/03/16	3	250.33	2	254.00	255.00	1	32,954	0.00%
2018/03/15	0	0.00	1	255.50	255.00	-1	32,269	0.00%
2018/03/14	1	256.00	0	0.00	257.00	1	32,291	0.00%
2018/03/13	0	0.00	8.1	257.62	259.00	-8.1	32,532	-0.02%
2018/03/12	0	0.00	5	253.80	254.00	-5	32,664	-0.02%
2018/03/08	0	0.00	3	250.67	249.50	-3	32,997	-0.01%
2018/03/07	1	248.00	1	248.00	247.00	0	33,036	0.00%
2018/03/06	4	247.50	47	247.95	250.00	-43	33,170	-0.13%
2018/03/05	2	241.50	0	0.00	241.50	2	34,461	0.01%
2018/03/01	1	243.00	3.2	243.29	243.00	-2.2	34,659	-0.01%
2018/02/27	0	0.00	3	248.83	246.00	-3	34,534	-0.01%
2018/02/26	4	245.00	4	246.63	246.50	0	34,040	0.00%
2018/02/23	12	243.96	2	244.00	245.00	10	33,597	0.03%
2018/02/22	0	0.00	1	241.00	239.50	-1	33,593	0.00%
2018/02/21	4	243.38	2	243.50	242.50	2	33,281	0.01%
2018/02/12	3	236.50	0	0.00	236.50	3	32,361	0.01%
2018/02/09	8	230.31	2	229.00	232.50	6	32,079	0.02%
2018/02/08	0	0.00	2	238.75	238.50	-2	31,259	-0.01%
2018/02/07	3	243.50	0	0.00	240.00	3	31,221	0.01%
2018/02/06	28	238.52	27	239.02	239.00	1	30,169	0.00%
2018/02/05	10	252.00	1	251.50	253.00	9	28,665	0.03%
2018/02/02	2	256.25	3	259.67	259.50	-1	28,141	0.00%
2018/02/01	2	260.25	25.1	260.47	259.50	-23.1	28,051	-0.08%
2018/01/31	6	255.17	0	0.00	255.00	6	27,779	0.02%
2018/01/30	6	253.42	0	0.00	253.00	6	27,379	0.02%
2018/01/29	2	257.50	0	0.00	258.50	2	27,115	0.01%
2018/01/26	7.3	254.35	1	255.00	255.00	6.3	26,890	0.02%
2018/01/25	18	261.44	2	261.50	258.00	16	26,495	0.06%
2018/01/24	20	259.40	22	259.73	258.00	-2	26,090	-0.01%
2018/01/23	34	264.50	45.8	263.23	266.00	-11.8	25,771	-0.05%
2018/01/22	51	258.74	18.5	260.64	261.50	32.5	25,676	0.13%
2018/01/19	2	253.25	7	254.29	255.50	-5	25,252	-0.02%
2018/01/18	2	246.50	16.1	248.30	248.50	-14.1	24,628	-0.06%
2018/01/17	0	0.00	5	242.00	242.00	-5	24,080	-0.02%
2018/01/12	0	237.00	0	0.00	237.00	0	23,548	0.00%
2018/01/11	3	233.50	0	0.00	235.00	3	23,580	0.01%
2018/01/10	5	236.80	6	236.75	236.50	-1	23,554	0.00%
2018/01/08	0	0.00	1	241.50	242.00	-1	23,468	0.00%
2018/01/05	1	238.50	2	240.00	240.00	-1	23,517	0.00%
2018/01/04	1	240.00	1	238.50	239.50	0	23,848	0.00%
2018/01/03	1	236.50	4	236.88	237.00	-3	24,422	-0.01%
2018/01/02	0	0.00	6	232.33	232.50	-6	24,194	-0.02%