台積電 (2330)-元大-路竹券商分點個股進出

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
857
漲跌
▼8
漲幅
-0.92%
成交量
33,178張
產業
上市半導體類股
9650人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台積電 (2330)籌碼相關－元大-路竹券商分點個股進出

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

元大-路竹券商分點個股進出
元大-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	13.5	869.01	0	869.33	865.00	13.5	39,320	0.03%
2024/05/27	1.6	870.84	0	871.00	869.00	1.6	39,804	0.00%
2024/05/24	5.1	867.71	2.5	870.46	867.00	2.5	39,909	0.01%
2024/05/23	1.2	871.27	4.4	874.97	875.00	-3.2	39,820	-0.01%
2024/05/22	1.2	859.14	11.6	854.97	864.00	-10.4	39,973	-0.03%
2024/05/21	90.3	840.82	1.8	838.65	841.00	88.5	39,914	0.22%
2024/05/20	0.2	830.40	1.1	832.08	835.00	-0.9	40,095	0.00%
2024/05/17	3.2	838.08	14.3	834.53	835.00	-11.1	40,117	-0.03%
2024/05/16	95.2	854.55	97.1	846.27	841.00	-1.9	40,253	0.00%
2024/05/15	1.1	839.92	5.5	839.75	839.00	-4.3	40,258	-0.01%
2024/05/14	0.1	820.35	11.2	817.07	825.00	-11.2	41,481	-0.03%
2024/05/13	7.3	821.23	0.5	819.92	819.00	6.8	41,736	0.02%
2024/05/10	0	806.00	5	802.70	802.00	-5	41,595	-0.01%
2024/05/09	0.1	799.29	0.6	799.56	796.00	-0.5	41,926	0.00%
2024/05/08	1.6	797.71	2.6	799.75	802.00	-1	42,249	0.00%
2024/05/07	0.1	795.53	5.8	794.82	800.00	-5.7	42,488	-0.01%
2024/05/06	3.6	790.22	7.4	789.46	786.00	-3.8	42,386	-0.01%
2024/05/03	14.4	777.12	2.8	781.63	780.00	11.7	42,528	0.03%
2024/05/02	6.4	776.98	1.2	784.86	772.00	5.2	42,896	0.01%
2024/04/30	0.3	796.37	7.4	799.21	790.00	-7.1	42,664	-0.02%
2024/04/29	0	792.00	6.1	793.94	795.00	-6.1	42,697	-0.01%
2024/04/26	0.2	785.33	13.1	785.00	782.00	-12.9	43,335	-0.03%
2024/04/25	2.1	770.06	1	770.96	766.00	1.1	45,474	0.00%
2024/04/24	0.2	775.71	3.4	782.60	783.00	-3.1	45,451	-0.01%
2024/04/23	0.2	754.95	1	756.11	754.00	-0.8	45,504	0.00%
2024/04/22	9.8	751.14	5.4	746.27	742.00	4.4	45,451	0.01%
2024/04/19	33.7	757.97	14.9	755.53	750.00	18.8	45,029	0.04%
2024/04/18	16.3	795.10	2.1	801.62	804.00	14.2	43,123	0.03%
2024/04/17	11	802.12	3.9	802.82	804.00	7	42,797	0.02%
2024/04/16	7.4	790.17	7.3	790.86	788.00	0.1	42,440	0.00%
2024/04/15	2.6	808.60	0.1	808.10	806.00	2.5	41,990	0.01%
2024/04/12	1.6	819.55	1.3	820.26	818.00	0.3	41,638	0.00%
2024/04/11	0.4	815.20	1.6	817.70	820.00	-1.2	41,415	0.00%
2024/04/10	1.2	816.51	2.4	816.47	815.00	-1.2	41,251	0.00%
2024/04/09	6.2	814.32	10	812.54	819.00	-3.8	41,412	-0.01%
2024/04/08	4.1	786.51	3.4	789.63	783.00	0.8	40,900	0.00%
2024/04/03	6.3	780.60	6.2	782.00	780.00	0	40,670	0.00%
2024/04/02	0.1	786.50	16.4	786.43	790.00	-16.3	40,580	-0.04%
2024/04/01	0.3	774.19	1.1	774.22	770.00	-0.8	40,503	0.00%
2024/03/29	0.5	778.75	1.2	776.99	779.00	-0.6	40,421	0.00%
2024/03/28	2.1	770.12	1	771.07	769.00	1.1	40,274	0.00%
2024/03/27	0.2	780.62	1.2	780.40	779.00	-1	40,132	0.00%
2024/03/26	1	788.00	0.6	784.98	782.00	0.4	40,235	0.00%
2024/03/25	1.9	785.00	0.1	782.61	780.00	1.8	40,186	0.00%
2024/03/22	1	785.72	2.2	777.65	785.00	-1.2	40,326	0.00%
2024/03/21	6.8	777.26	5	781.33	784.00	1.7	40,250	0.00%
2024/03/20	4.7	759.16	1.6	761.43	758.00	3.1	40,390	0.01%
2024/03/19	2.3	758.39	1	762.05	762.00	1.3	40,358	0.00%
2024/03/18	0.2	760.56	1.3	762.00	764.00	-1.2	40,239	0.00%
2024/03/15	10.1	768.90	2.1	770.47	753.00	8	40,003	0.02%
2024/03/14	0.6	780.54	1	780.10	784.00	-0.3	39,238	0.00%
2024/03/13	2.2	780.39	4	779.54	779.00	-1.9	39,097	0.00%
2024/03/12	9.8	765.31	5.1	765.75	770.00	4.7	38,832	0.01%
2024/03/11	8.1	766.90	4.4	767.50	766.00	3.7	38,223	0.01%
2024/03/08	10.8	787.79	15.2	784.67	784.00	-4.4	37,515	-0.01%
2024/03/07	4.6	761.83	12.2	764.08	760.00	-7.5	36,513	-0.02%
2024/03/06	0.2	726.42	10.4	728.29	735.00	-10.2	35,786	-0.03%
2024/03/05	5.7	733.66	9.5	734.80	730.00	-3.8	35,845	-0.01%
2024/03/04	3.3	716.30	23.7	718.36	725.00	-20.3	35,187	-0.06%
2024/03/01	0.4	689.21	0.2	691.86	689.00	0.2	34,147	0.00%
2024/02/29	8.5	695.70	0.4	690.77	690.00	8.1	34,066	0.02%
2024/02/27	2.3	694.26	2.4	692.08	698.00	0	33,328	0.00%
2024/02/26	0.1	697.27	7.6	697.98	698.00	-7.5	33,020	-0.02%
2024/02/23	3.3	698.99	5.9	698.82	697.00	-2.6	32,906	-0.01%
2024/02/22	11.1	688.00	1.5	690.28	692.00	9.5	32,731	0.03%
2024/02/21	0.2	679.98	4.3	681.85	681.00	-4	32,546	-0.01%
2024/02/20	7.5	683.98	1.8	682.73	687.00	5.7	32,404	0.02%
2024/02/19	4.9	679.13	1.4	680.15	678.00	3.5	32,373	0.01%
2024/02/16	4.3	692.71	15.6	685.72	683.00	-11.4	32,637	-0.03%
2024/02/15	5.3	697.17	42.2	698.45	697.00	-36.9	32,260	-0.11%
2024/02/05	0.6	640.52	4.1	644.43	646.00	-3.5	31,111	-0.01%
2024/02/02	0	0.00	0.1	631.62	635.00	-0.1	30,594	0.00%
2024/02/01	3.7	621.24	7.2	626.99	628.00	-3.5	30,374	-0.01%
2024/01/31	2.3	631.26	1.1	632.27	628.00	1.2	29,881	0.00%
2024/01/30	0.1	645.13	3.8	644.49	642.00	-3.7	29,440	-0.01%
2024/01/29	0	644.00	3.8	645.79	648.00	-3.8	29,324	-0.01%
2024/01/26	1	643.98	6.6	644.06	644.00	-5.5	29,119	-0.02%
2024/01/25	0.1	640.16	19.3	638.63	642.00	-19.2	28,924	-0.07%
2024/01/24	0	627.00	4.2	628.52	627.00	-4.2	28,285	-0.01%
2024/01/23	0.2	623.42	2.4	625.98	628.00	-2.2	28,269	-0.01%
2024/01/22	2	624.92	9.8	630.35	626.00	-7.9	27,943	-0.03%
2024/01/19	0.2	619.97	76.5	621.71	626.00	-76.4	27,121	-0.28%
2024/01/18	0	0.00	14.8	586.97	588.00	-14.8	24,908	-0.06%
2024/01/17	11	581.00	1.2	581.85	581.00	9.8	24,732	0.04%
2024/01/16	0.3	581.80	0	0.00	580.00	0.3	24,272	0.00%
2024/01/15	0.1	587.00	2.8	588.21	586.00	-2.7	24,197	-0.01%
2024/01/12	0	583.17	5	584.80	584.00	-5	24,611	-0.02%
2024/01/11	0.1	586.78	4.5	587.18	586.00	-4.4	24,717	-0.02%
2024/01/10	0	0.00	0.2	583.22	584.00	-0.2	24,757	0.00%
2024/01/09	0	586.29	6.6	585.41	586.00	-6.6	24,846	-0.03%
2024/01/08	1	582.00	7	582.80	583.00	-6	24,802	-0.02%
2024/01/05	2.4	575.29	1	576.03	576.00	1.4	25,025	0.01%
2024/01/04	0.2	579.51	0.1	579.00	580.00	0.2	25,291	0.00%
2024/01/03	3.3	579.00	2.3	580.78	578.00	1	25,813	0.00%
2024/01/02	0.1	590.00	1.2	590.19	593.00	-1.2	25,450	0.00%
2023/12/29	0	591.00	2.8	592.32	593.00	-2.8	25,432	-0.01%
2023/12/28	2.1	591.48	4.9	591.57	593.00	-2.8	25,597	-0.01%
2023/12/27	3.1	589.96	4.1	589.56	592.00	-1	25,414	0.00%
2023/12/26	1.2	584.82	2.6	584.38	586.00	-1.4	25,282	-0.01%
2023/12/25	1.2	582.17	0.3	582.47	581.00	0.9	25,343	0.00%
2023/12/22	0	0.00	15	581.67	582.00	-15	25,464	-0.06%
2023/12/21	1.9	576.80	0.2	577.00	577.00	1.7	25,591	0.01%
2023/12/20	0.1	583.77	0.2	585.00	585.00	-0.1	25,461	0.00%
2023/12/19	0	582.00	1	584.02	585.00	-1	25,310	0.00%
2023/12/18	0.3	579.97	1.6	582.74	585.00	-1.3	25,370	-0.01%
2023/12/15	0.4	582.21	1.8	583.26	585.00	-1.4	25,345	-0.01%
2023/12/14	0.6	578.99	6.3	580.47	582.00	-5.7	24,755	-0.02%
2023/12/13	1.4	577.14	0.1	577.16	577.00	1.3	24,710	0.01%
2023/12/12	1	579.91	1.4	579.67	578.00	-0.3	25,035	0.00%
2023/12/11	0	0.00	0.3	572.60	574.00	-0.3	24,831	0.00%
2023/12/08	0	575.00	1.1	574.87	570.00	-1.1	24,645	0.00%
2023/12/07	0.4	568.33	0	0.00	566.00	0.4	24,353	0.00%
2023/12/06	0	570.00	0.2	571.00	570.00	-0.2	24,250	0.00%
2023/12/05	2.8	568.07	2	568.01	570.00	0.8	24,146	0.00%
2023/12/04	1.3	576.18	2.1	573.03	574.00	-0.8	24,120	0.00%
2023/12/01	0	0.00	1	578.00	579.00	-1	23,907	0.00%
2023/11/30	0	573.00	0	0.00	577.00	0	23,643	0.00%
2023/11/29	1	571.00	1	578.00	574.00	0	23,015	0.00%
2023/11/28	1.1	568.66	2.1	573.04	575.00	-1	22,828	0.00%
2023/11/27	1.1	568.68	0.3	572.34	568.00	0.8	23,063	0.00%
2023/11/24	1.1	576.84	0	0.00	575.00	1.1	23,006	0.00%
2023/11/23	0.1	576.00	1.5	577.06	578.00	-1.4	23,014	-0.01%
2023/11/22	4.5	576.24	0.3	576.92	577.00	4.2	22,923	0.02%
2023/11/21	1.1	584.93	8.7	583.91	585.00	-7.7	22,959	-0.03%
2023/11/20	2.4	575.92	1.6	576.26	577.00	0.8	22,748	0.00%
2023/11/17	2	582.00	2.4	581.80	580.00	-0.4	22,725	0.00%
2023/11/16	0.1	578.38	5.1	580.00	583.00	-4.9	22,602	-0.02%
2023/11/15	0	580.00	10.9	580.00	581.00	-10.9	22,408	-0.05%
2023/11/14	0	572.33	4.5	573.56	572.00	-4.5	21,864	-0.02%
2023/11/13	1	573.92	9.3	573.28	571.00	-8.3	21,885	-0.04%
2023/11/10	0	555.00	0.3	557.76	557.00	-0.3	21,625	0.00%
2023/11/09	0	553.00	0.5	554.99	557.00	-0.5	21,644	0.00%
2023/11/08	0	0.00	1.5	555.62	556.00	-1.5	21,773	-0.01%
2023/11/07	0	0.00	2.2	553.91	555.00	-2.2	21,811	-0.01%
2023/11/06	2	554.49	3.1	554.41	550.00	-1.1	21,863	-0.01%
2023/11/03	0	546.00	1.2	548.70	549.00	-1.2	21,616	-0.01%
2023/11/02	0.3	541.88	6.8	540.76	547.00	-6.4	21,676	-0.03%
2023/11/01	4.1	528.03	0.1	530.00	528.00	4.1	21,426	0.02%
2023/10/31	4.2	529.36	1	531.00	529.00	3.1	21,637	0.01%
2023/10/30	4.3	530.64	1.1	532.06	532.00	3.2	21,635	0.01%
2023/10/27	2	534.01	1	533.00	533.00	1	21,549	0.00%
2023/10/26	6.9	533.09	0	535.00	531.00	6.9	21,691	0.03%
2023/10/25	0.1	546.25	0.1	548.59	544.00	-0.1	21,530	0.00%
2023/10/24	0.1	543.00	0	545.00	544.00	0	21,458	0.00%
2023/10/23	8.2	543.92	3	543.70	544.00	5.2	21,430	0.02%
2023/10/20	3	554.61	6.1	551.73	556.00	-3	21,377	-0.01%
2023/10/19	0	545.00	2.7	543.33	546.00	-2.7	21,032	-0.01%
2023/10/18	3.1	543.58	61.3	545.00	540.00	-58.2	21,428	-0.27%
2023/10/17	1	550.00	4.5	549.99	551.00	-3.5	21,240	-0.02%
2023/10/16	0.5	544.13	36.3	544.12	545.00	-35.8	21,309	-0.17%
2023/10/13	0.1	549.19	6.1	551.99	553.00	-6	21,326	-0.03%
2023/10/12	1	545.04	6.4	548.70	550.00	-5.3	21,037	-0.03%
2023/10/11	0	542.00	25.7	542.26	544.00	-25.7	20,854	-0.12%
2023/10/06	0.1	531.00	2.3	531.91	532.00	-2.2	20,500	-0.01%
2023/10/05	0	525.00	1.3	528.74	528.00	-1.3	20,505	-0.01%
2023/10/04	1.6	520.98	1	521.00	520.00	0.6	20,386	0.00%
2023/10/03	1	530.02	0.1	530.09	529.00	0.9	20,221	0.00%
2023/10/02	5	531.60	1.3	532.51	533.00	3.7	20,293	0.02%
2023/09/28	1.3	522.73	1.5	521.02	523.00	-0.1	20,345	0.00%
2023/09/27	5.3	520.76	1.1	521.85	522.00	4.3	20,265	0.02%
2023/09/26	3.9	520.89	11.1	521.91	519.00	-7.2	20,271	-0.04%
2023/09/25	11.8	524.53	0.1	527.30	525.00	11.7	20,079	0.06%
2023/09/22	12.9	522.88	0.1	524.15	522.00	12.8	20,171	0.06%
2023/09/21	15.4	528.32	1.1	527.19	527.00	14.3	19,970	0.07%
2023/09/20	4.9	536.16	0.1	536.57	535.00	4.8	19,742	0.02%
2023/09/19	12.9	539.56	1.1	539.09	538.00	11.8	19,690	0.06%
2023/09/18	7.7	543.96	0	0.00	540.00	7.7	19,827	0.04%
2023/09/15	0	549.67	1.5	549.01	558.00	-1.5	19,578	-0.01%
2023/09/14	0.2	544.95	70.1	547.00	550.00	-69.9	19,139	-0.37%
2023/09/13	2.1	543.99	0.3	544.00	541.00	1.8	19,092	0.01%
2023/09/12	2.4	540.19	2.3	540.89	544.00	0.1	19,458	0.00%
2023/09/11	3	537.02	0	538.00	536.00	3	19,647	0.02%
2023/09/08	2.8	537.78	0	540.00	539.00	2.8	19,796	0.01%
2023/09/07	2.6	544.20	0	546.63	542.00	2.6	20,476	0.01%
2023/09/06	4.2	552.94	10	553.00	550.00	-5.8	20,571	-0.03%
2023/09/05	0.1	552.08	0	553.00	552.00	0.1	20,653	0.00%
2023/09/04	0	554.00	0.4	555.13	557.00	-0.4	20,834	0.00%
2023/09/01	1.1	550.95	1.1	549.09	548.00	0	21,135	0.00%
2023/08/31	0.2	551.59	0	0.00	549.00	0.2	21,244	0.00%
2023/08/30	9	555.56	0.6	556.03	555.00	8.4	20,850	0.04%
2023/08/29	2.3	549.87	0.1	550.00	552.00	2.2	21,101	0.01%
2023/08/28	0	550.00	0.2	551.00	549.00	-0.2	21,334	0.00%
2023/08/25	2.1	549.48	0.1	549.40	546.00	2	22,536	0.01%
2023/08/24	3.1	561.31	6.9	561.67	564.00	-3.8	22,803	-0.02%
2023/08/23	0	550.00	2.6	549.38	552.00	-2.6	23,325	-0.01%
2023/08/22	0	542.00	1.9	541.59	541.00	-1.9	24,576	-0.01%
2023/08/21	2	537.45	0.1	536.00	537.00	1.9	25,396	0.01%
2023/08/18	3.7	542.96	1.1	541.14	539.00	2.7	25,437	0.01%
2023/08/17	1.2	542.39	0.1	542.00	544.00	1.2	25,471	0.00%
2023/08/16	4	539.05	0	539.00	542.00	3.9	25,376	0.02%
2023/08/15	0.5	542.59	0	0.00	542.00	0.5	25,440	0.00%
2023/08/14	4	539.99	0.2	541.40	541.00	3.8	25,923	0.01%
2023/08/11	2.8	549.04	2	552.50	546.00	0.8	26,265	0.00%
2023/08/10	1.2	551.25	0.4	553.00	551.00	0.8	26,324	0.00%
2023/08/09	0.4	554.26	0	554.00	554.00	0.4	26,248	0.00%
2023/08/08	1.5	551.90	2.2	552.63	552.00	-0.6	26,315	0.00%
2023/08/07	0.1	560.08	0	558.50	558.00	0.1	26,222	0.00%
2023/08/04	5.1	554.13	0.1	556.00	554.00	5	26,296	0.02%
2023/08/02	2.8	560.10	0.8	562.22	561.00	2	26,129	0.01%
2023/08/01	0.2	566.07	1	566.99	567.00	-0.8	25,890	0.00%
2023/07/31	2.5	564.41	0.1	564.00	565.00	2.5	25,744	0.01%
2023/07/28	0.2	568.70	1.5	570.99	567.00	-1.3	25,560	0.00%
2023/07/27	1	568.00	1	569.00	569.00	0	25,440	0.00%
2023/07/26	1.8	564.69	0	567.71	566.00	1.8	25,492	0.01%
2023/07/25	0.1	566.00	3	566.61	569.00	-2.9	25,684	-0.01%
2023/07/24	1.1	560.85	0.8	562.00	558.00	0.3	25,850	0.00%
2023/07/21	11.8	560.69	2.3	561.57	560.00	9.5	25,950	0.04%
2023/07/20	1	581.94	11.3	582.00	579.00	-10.3	25,786	-0.04%
2023/07/19	0	582.75	2.3	581.15	581.00	-2.2	25,816	-0.01%
2023/07/18	4.9	584.90	1.5	584.95	581.00	3.4	25,858	0.01%
2023/07/17	0.6	588.00	1.6	589.25	591.00	-1	25,796	0.00%
2023/07/14	1	588.01	6.6	588.70	591.00	-5.6	25,918	-0.02%
2023/07/13	0.6	586.92	6.8	587.34	585.00	-6.2	25,786	-0.02%
2023/07/12	0.1	575.00	3.1	575.01	578.00	-2.9	25,606	-0.01%
2023/07/11	0	570.89	1.3	571.75	577.00	-1.3	25,648	-0.01%
2023/07/10	0.2	567.17	2.4	566.68	565.00	-2.3	25,775	-0.01%
2023/07/07	1.3	567.70	2.1	568.01	565.00	-0.8	25,865	0.00%
2023/07/06	21.9	570.69	0.4	570.00	565.00	21.5	25,930	0.08%
2023/07/05	0	580.67	0	580.00	582.00	0	25,578	0.00%
2023/07/04	1.4	581.23	1.6	583.23	585.00	-0.2	25,472	0.00%
2023/07/03	0.1	577.37	1.2	579.70	579.00	-1.1	25,609	0.00%
2023/06/30	2.5	569.19	1.3	570.20	576.00	1.1	25,755	0.00%
2023/06/29	11.2	571.05	1.4	573.78	573.00	9.8	25,697	0.04%
2023/06/28	20.5	573.02	0	0.00	574.00	20.5	25,703	0.08%
2023/06/27	12.2	572.32	0.1	573.00	572.00	12.1	25,687	0.05%
2023/06/26	25.1	574.13	0.1	576.00	574.00	25	25,597	0.10%
2023/06/21	1.4	579.83	0.3	581.70	581.00	1.1	25,510	0.00%
2023/06/20	50.4	581.05	0.2	582.32	583.00	50.2	25,594	0.20%
2023/06/19	49.4	584.01	0.3	583.81	583.00	49.1	26,029	0.19%
2023/06/16	2.5	584.60	5.2	585.26	589.00	-2.6	26,095	-0.01%
2023/06/15	2.1	590.47	1.5	590.97	591.00	0.6	25,657	0.00%
2023/06/14	1.2	589.85	2	588.40	590.00	-0.8	25,753	0.00%
2023/06/13	1.1	591.90	16.4	590.97	593.00	-15.4	25,726	-0.06%
2023/06/12	0	571.60	12.3	573.65	574.00	-12.3	25,178	-0.05%
2023/06/09	0	564.00	112.1	564.99	565.00	-112.1	25,079	-0.45%	大賣/鉅額交易
2023/06/08	6.9	560.81	1.2	558.33	559.00	5.7	25,120	0.02%
2023/06/07	3.1	564.61	3.1	563.86	568.00	-0.1	25,136	0.00%
2023/06/06	0.2	559.90	0.1	560.00	560.00	0.1	25,036	0.00%
2023/06/05	4.5	556.56	0.3	556.21	555.00	4.2	25,107	0.02%
2023/06/02	1.1	559.14	6.1	560.85	562.00	-5	25,241	-0.02%
2023/06/01	13.1	550.24	9.3	550.77	551.00	3.8	25,103	0.01%
2023/05/31	0.4	557.28	6.5	558.41	558.00	-6.1	25,083	-0.02%
2023/05/30	1	565.98	4.2	566.16	566.00	-3.2	24,007	-0.01%
2023/05/29	51.3	566.02	5.4	568.29	568.00	45.9	23,997	0.19%
2023/05/26	52.3	565.06	31.9	565.25	566.00	20.4	23,782	0.09%
2023/05/25	7	542.70	21.1	541.02	543.00	-14.1	22,609	-0.06%
2023/05/24	0.2	524.91	1	525.00	525.00	-0.8	21,955	0.00%
2023/05/23	0.5	526.25	5.4	528.50	530.00	-4.9	21,862	-0.02%
2023/05/22	0	529.00	5	530.51	531.00	-5	21,870	-0.02%
2023/05/19	0.2	530.16	183.3	530.46	532.00	-183.1	22,050	-0.83%	大賣/鉅額交易
2023/05/18	1.1	528.92	11.6	529.54	530.00	-10.5	22,015	-0.05%
2023/05/17	1.5	517.30	22.1	516.14	519.00	-20.5	22,326	-0.09%
2023/05/16	1	505.00	3.3	503.69	505.00	-2.3	22,000	-0.01%
2023/05/15	0.6	497.44	0	498.00	495.50	0.6	22,027	0.00%
2023/05/12	1.2	500.00	2.1	499.81	496.00	-0.9	22,278	0.00%
2023/05/11	1.2	500.00	2.1	499.81	499.00	-0.9	22,285	0.00%
2023/05/10	2.1	501.12	0	504.00	503.00	2.1	22,646	0.01%
2023/05/09	0.2	507.00	5.2	508.38	510.00	-5	22,723	-0.02%
2023/05/08	0.2	504.45	2.3	505.81	504.00	-2.2	22,966	-0.01%
2023/05/05	0.4	499.99	3	499.50	500.00	-2.6	23,305	-0.01%
2023/05/04	2.2	499.38	1.2	497.74	498.00	1.1	23,897	0.00%
2023/05/03	2.3	497.05	0	497.83	496.00	2.3	24,239	0.01%
2023/05/02	0.3	500.16	1	500.00	501.00	-0.7	25,256	0.00%
2023/04/28	3.2	499.01	0.4	500.69	502.00	2.8	27,073	0.01%
2023/04/27	8.1	491.16	1.2	494.11	493.50	7	27,121	0.03%
2023/04/26	3.8	493.17	3	492.51	491.50	0.7	27,201	0.00%
2023/04/25	9.2	500.65	2	500.00	498.00	7.2	27,974	0.03%
2023/04/24	4.2	507.04	3.4	507.10	507.00	0.9	27,708	0.00%
2023/04/21	21.1	511.01	4.3	516.71	511.00	16.9	27,776	0.06%
2023/04/20	35	512.03	2	513.50	513.00	33	27,903	0.12%
2023/04/19	57.8	514.89	11.1	510.30	510.00	46.7	28,393	0.16%
2023/04/18	57.3	515.71	2.1	515.06	515.00	55.1	28,390	0.19%
2023/04/17	0.1	516.00	2.1	515.02	520.00	-1.9	28,529	-0.01%
2023/04/14	10.6	516.02	1	515.04	516.00	9.6	28,605	0.03%
2023/04/13	8.2	513.94	1	514.00	510.00	7.2	28,552	0.03%
2023/04/12	5.9	518.34	0.4	519.14	520.00	5.6	28,488	0.02%
2023/04/11	1.6	525.07	3	525.33	524.00	-1.4	28,475	0.00%
2023/04/10	0.1	530.20	1	530.00	529.00	-0.9	28,640	0.00%
2023/04/07	0	529.00	0.6	530.44	531.00	-0.6	28,687	0.00%
2023/04/06	1.2	529.00	1.1	528.93	530.00	0.1	28,691	0.00%
2023/03/31	1	533.97	3.2	535.94	533.00	-2.2	28,682	-0.01%
2023/03/30	0.1	533.00	1.1	534.82	535.00	-1	28,524	0.00%
2023/03/29	1.1	528.82	5.6	527.30	530.00	-4.5	28,807	-0.02%
2023/03/28	2	525.50	1.1	525.00	525.00	1	29,037	0.00%
2023/03/27	1.1	531.19	0.2	535.00	531.00	0.9	29,101	0.00%
2023/03/24	0	537.90	5.5	537.55	539.00	-5.5	29,626	-0.02%
2023/03/23	0.1	536.14	8.4	534.13	538.00	-8.3	29,664	-0.03%
2023/03/22	1	530.00	16.6	528.79	533.00	-15.6	29,729	-0.05%
2023/03/21	0.4	513.97	1.1	514.17	517.00	-0.7	29,578	0.00%
2023/03/20	1.1	512.00	1	515.00	512.00	0.1	29,623	0.00%
2023/03/17	0	514.00	4.9	514.95	518.00	-4.9	29,857	-0.02%
2023/03/16	2.4	506.50	1.3	505.57	505.00	1.1	29,759	0.00%
2023/03/15	1.1	514.85	3.3	514.69	511.00	-2.2	30,002	-0.01%
2023/03/14	1.1	511.05	0	0.00	510.00	1.1	30,291	0.00%
2023/03/13	2.2	515.98	2	512.87	516.00	0.2	30,423	0.00%
2023/03/10	3.4	513.31	3.1	512.74	513.00	0.3	30,537	0.00%
2023/03/09	0.1	523.61	3	524.90	522.00	-2.9	30,832	-0.01%
2023/03/08	0.3	520.44	0.1	520.00	521.00	0.2	31,424	0.00%
2023/03/07	1.6	523.38	2.3	525.24	524.00	-0.7	31,652	0.00%
2023/03/06	0.1	521.07	2.2	522.76	521.00	-2.2	31,886	-0.01%
2023/03/03	6.1	519.14	0	518.00	516.00	6.1	32,186	0.02%
2023/03/02	2.3	518.59	1	518.99	519.00	1.2	32,254	0.00%
2023/03/01	0.2	514.94	5.2	517.91	522.00	-5	32,536	-0.02%
2023/02/24	4.5	520.33	1.6	522.64	511.00	3	32,498	0.01%
2023/02/23	2.2	514.84	2.5	519.85	518.00	-0.4	32,298	0.00%
2023/02/22	9.2	506.47	0.3	507.68	507.00	8.9	32,473	0.03%
2023/02/21	4.7	514.58	1.4	515.00	516.00	3.3	32,815	0.01%
2023/02/20	3.6	515.78	3	517.33	517.00	0.6	34,018	0.00%
2023/02/17	5.5	517.59	12.9	517.76	518.00	-7.3	35,571	-0.02%
2023/02/16	2.6	526.66	6.1	529.15	528.00	-3.5	36,136	-0.01%
2023/02/15	25.2	526.33	5.8	526.19	525.00	19.4	36,969	0.05%
2023/02/14	2.5	543.56	6.5	544.96	545.00	-4	36,474	-0.01%
2023/02/13	3.8	539.66	6.6	540.00	541.00	-2.8	36,980	-0.01%
2023/02/10	3.1	543.63	12.6	543.21	545.00	-9.5	37,131	-0.03%
2023/02/09	1	539.95	4.1	539.46	540.00	-3.1	37,247	-0.01%
2023/02/08	2.1	537.37	12.2	537.76	540.00	-10.1	37,407	-0.03%
2023/02/07	5	524.49	0.4	523.78	523.00	4.6	37,484	0.01%
2023/02/06	5	528.51	3.2	529.75	526.00	1.8	37,468	0.00%
2023/02/03	2.9	539.00	8.5	539.78	542.00	-5.7	37,646	-0.02%
2023/02/02	0	537.97	18.9	539.50	540.00	-18.8	37,759	-0.05%
2023/02/01	5.3	526.39	6.1	526.23	530.00	-0.8	37,711	0.00%
2023/01/31	16.2	527.76	7.5	529.64	522.00	8.7	37,910	0.02%
2023/01/30	1.2	538.08	63.7	538.50	543.00	-62.5	37,683	-0.17%
2023/01/17	4.3	501.47	6.6	501.93	503.00	-2.2	36,883	-0.01%
2023/01/16	2	504.00	18.6	504.84	505.00	-16.6	37,198	-0.04%
2023/01/13	6.4	501.41	34.2	501.51	500.00	-27.8	37,224	-0.07%
2023/01/12	0.1	485.20	8.1	485.65	486.50	-8	36,813	-0.02%
2023/01/11	7.3	485.06	8.2	483.50	484.50	-0.9	37,236	0.00%
2023/01/10	2.9	483.41	10.7	484.43	486.00	-7.8	37,553	-0.02%
2023/01/09	1.2	471.30	11.7	474.91	481.00	-10.5	37,698	-0.03%
2023/01/06	4.2	457.39	2.2	456.56	458.50	2	37,829	0.01%
2023/01/05	1.3	457.31	2.3	458.08	458.50	-1	38,114	0.00%
2023/01/04	2.2	451.47	0.4	451.83	449.50	1.8	38,613	0.00%
2023/01/03	4.8	447.98	3	450.83	453.00	1.8	39,888	0.00%
2022/12/30	1.2	453.29	2	452.50	448.50	-0.8	40,170	0.00%
2022/12/29	4.6	445.88	2.2	445.50	446.00	2.4	40,314	0.01%
2022/12/28	3.5	449.70	3.1	449.81	451.00	0.3	40,705	0.00%
2022/12/27	2.1	459.31	1	460.51	457.00	1.1	40,835	0.00%
2022/12/26	2.8	456.41	0	0.00	456.50	2.8	41,264	0.01%
2022/12/23	4.5	457.12	0	457.00	455.00	4.4	41,920	0.01%
2022/12/22	1.2	467.27	2	467.45	468.00	-0.8	42,189	0.00%
2022/12/21	2	460.81	1.1	459.60	459.00	0.9	42,527	0.00%
2022/12/20	5.8	463.15	4.3	457.24	457.50	1.4	42,340	0.00%
2022/12/19	3.5	466.49	1	468.49	466.50	2.5	42,359	0.01%
2022/12/16	12	468.39	4.1	468.78	471.00	7.9	42,503	0.02%
2022/12/15	0.1	477.72	0.1	479.85	480.50	0	42,205	0.00%
2022/12/14	2.6	477.40	3.3	478.11	480.50	-0.7	42,204	0.00%
2022/12/13	2.9	473.33	0.5	475.00	471.50	2.4	42,024	0.01%
2022/12/12	3.7	475.27	0	0.00	475.00	3.7	41,755	0.01%
2022/12/09	2.4	480.01	4.1	480.52	481.50	-1.6	42,057	0.00%
2022/12/08	10.2	471.13	2.2	472.57	471.50	8	42,010	0.02%
2022/12/07	4.1	477.21	8.9	480.94	475.00	-4.8	41,933	-0.01%
2022/12/06	24.9	479.06	5.7	484.34	478.00	19.2	41,599	0.05%
2022/12/05	4.5	493.04	1.2	492.86	489.00	3.3	41,283	0.01%
2022/12/02	10.1	492.37	2.5	492.02	492.50	7.6	41,276	0.02%
2022/12/01	0.6	502.60	14	504.50	498.50	-13.5	41,382	-0.03%
2022/11/30	7.3	486.65	2.4	489.48	490.00	4.9	40,964	0.01%
2022/11/29	3.2	479.96	4.1	478.72	487.00	-0.9	40,277	0.00%
2022/11/28	14	483.66	4.5	485.98	480.50	9.5	40,140	0.02%
2022/11/25	1	496.02	6	496.86	498.00	-5	40,144	-0.01%
2022/11/24	1.2	494.01	5.6	494.28	496.00	-4.3	40,134	-0.01%
2022/11/23	6.8	492.42	6.4	491.89	492.00	0.4	40,081	0.00%
2022/11/22	3.4	487.34	4.7	485.01	491.00	-1.3	39,966	0.00%
2022/11/21	1.7	484.55	64.4	484.90	482.00	-62.7	39,560	-0.16%
2022/11/18	64	490.64	17.8	488.67	487.00	46.2	39,221	0.12%
2022/11/17	8.5	478.69	10.2	481.46	485.00	-1.6	38,864	0.00%
2022/11/16	33.1	487.30	30.1	485.87	487.00	3	38,432	0.01%
2022/11/15	19.4	474.65	34.9	476.15	480.00	-15.5	37,352	-0.04%
2022/11/14	2.2	444.46	7.4	444.79	445.00	-5.2	35,699	-0.01%
2022/11/11	4.3	439.67	52.2	438.87	441.50	-47.9	34,964	-0.14%
2022/11/10	6	408.82	1.4	409.47	407.50	4.6	34,084	0.01%
2022/11/09	5.5	410.83	21.3	410.98	417.00	-15.7	33,896	-0.05%
2022/11/08	2.9	398.60	8.2	398.56	399.00	-5.3	33,380	-0.02%
2022/11/07	3.6	389.42	7.5	390.62	390.00	-3.9	33,175	-0.01%
2022/11/04	6.1	381.69	1	382.00	382.00	5.1	32,981	0.02%
2022/11/03	11.8	384.91	1.1	384.14	384.00	10.7	32,855	0.03%
2022/11/02	2.2	391.98	33.1	392.00	395.00	-31	32,546	-0.10%
2022/11/01	13.5	389.84	1	391.50	391.50	12.5	32,493	0.04%
2022/10/31	2.2	388.87	6.4	387.66	390.00	-4.1	32,349	-0.01%
2022/10/28	8.8	379.39	5	379.50	379.50	3.8	32,143	0.01%
2022/10/27	51.3	385.54	12	385.79	385.50	39.2	31,934	0.12%
2022/10/26	16.3	376.73	38.3	375.78	376.00	-22	31,837	-0.07%
2022/10/25	29.1	377.78	41.3	377.91	371.00	-12.2	31,259	-0.04%
2022/10/24	11.8	390.49	2.4	394.80	387.00	9.4	30,471	0.03%
2022/10/21	22.1	395.19	2	395.00	389.50	20.1	30,258	0.07%
2022/10/20	10.1	388.76	3.2	389.70	397.50	6.8	29,946	0.02%
2022/10/19	17.3	397.95	0.1	397.50	395.50	17.2	29,365	0.06%
2022/10/18	8.3	403.28	17	402.68	407.00	-8.7	28,847	-0.03%
2022/10/17	6.9	398.46	0.2	398.00	397.00	6.7	28,600	0.02%
2022/10/14	4.7	414.04	27.2	413.34	412.00	-22.5	28,282	-0.08%
2022/10/13	22.6	399.90	19.2	399.37	395.00	3.4	27,964	0.01%
2022/10/12	15.9	398.27	46	397.23	397.50	-30.1	27,663	-0.11%
2022/10/11	70.6	406.01	19	406.95	401.50	51.5	27,423	0.19%
2022/10/07	26.1	440.59	2.1	442.28	438.00	24.1	26,691	0.09%
2022/10/06	2.6	450.17	3.4	449.11	451.00	-0.8	26,693	0.00%
2022/10/05	9.7	445.59	16.6	449.63	445.00	-6.9	26,921	-0.03%
2022/10/04	1.3	429.10	5.2	428.79	429.00	-3.9	26,530	-0.01%
2022/10/03	8.1	418.20	1.3	418.36	417.00	6.9	26,223	0.03%
2022/09/30	8.9	424.10	5.5	424.75	422.00	3.4	26,254	0.01%
2022/09/29	19.9	437.36	11.7	435.25	435.00	8.2	26,253	0.03%
2022/09/28	12.1	441.29	1.2	440.93	438.00	10.8	26,244	0.04%
2022/09/27	2.5	450.02	2.1	448.76	448.00	0.4	26,506	0.00%
2022/09/26	5.5	445.33	2.2	447.44	446.50	3.3	26,962	0.01%
2022/09/23	6.2	457.86	1	456.51	455.00	5.2	27,451	0.02%
2022/09/22	4	460.50	0.1	463.26	464.50	4	27,727	0.01%
2022/09/21	2.1	471.26	1	473.00	471.00	1.1	27,741	0.00%
2022/09/20	1.2	470.94	1	472.13	476.50	0.2	27,593	0.00%
2022/09/19	1	468.72	2	469.55	467.00	-1.1	27,894	0.00%
2022/09/16	4.3	470.59	4	470.00	472.00	0.2	28,073	0.00%
2022/09/15	7.2	477.53	2.1	479.23	476.50	5	28,147	0.02%
2022/09/14	2.3	481.46	0.2	481.00	480.00	2.1	28,278	0.01%
2022/09/13	22.1	494.25	2.9	493.60	493.00	19.1	28,455	0.07%
2022/09/12	3.5	489.09	0	488.50	486.50	3.5	28,749	0.01%
2022/09/08	5	473.67	1.1	473.68	475.00	3.9	29,113	0.01%
2022/09/07	7.3	475.41	4	474.60	472.50	3.4	29,096	0.01%
2022/09/06	1.3	488.62	2.2	489.00	489.00	-0.9	29,112	0.00%
2022/09/05	3.2	486.14	2.2	485.77	486.00	1	29,439	0.00%
2022/09/02	9.8	486.58	1	487.99	485.00	8.8	29,720	0.03%
2022/09/01	8.7	492.60	0	493.00	490.50	8.7	29,578	0.03%
2022/08/31	1.4	501.19	0.3	503.99	505.00	1.1	29,198	0.00%
2022/08/30	8.9	497.45	0	498.50	496.00	8.9	28,856	0.03%
2022/08/29	9.3	497.20	2.6	499.17	498.50	6.7	28,778	0.02%
2022/08/26	0	514.00	2.4	513.98	512.00	-2.4	28,629	-0.01%
2022/08/25	0.1	508.26	0.1	508.44	508.00	0	28,769	0.00%
2022/08/24	4.5	504.46	1	505.02	503.00	3.5	29,098	0.01%
2022/08/23	5.8	504.39	2.4	504.01	504.00	3.5	30,061	0.01%
2022/08/22	1.5	511.95	2	511.50	510.00	-0.5	30,315	0.00%
2022/08/19	2.2	519.56	0.3	521.00	519.00	2	30,432	0.01%
2022/08/18	1.3	520.05	1.1	520.00	520.00	0.2	30,670	0.00%
2022/08/17	2.1	525.45	3.5	523.69	527.00	-1.4	30,742	0.00%
2022/08/16	1.3	524.76	1.8	524.56	525.00	-0.5	30,586	0.00%
2022/08/15	1.2	520.21	7.6	522.03	523.00	-6.5	30,524	-0.02%
2022/08/12	0.2	515.87	7.2	516.55	517.00	-7.1	30,547	-0.02%
2022/08/11	0.2	511.87	3.4	512.29	514.00	-3.2	30,704	-0.01%
2022/08/10	7.3	501.05	2.1	502.47	500.00	5.2	30,818	0.02%
2022/08/09	7.7	508.67	2	505.09	510.00	5.7	30,879	0.02%
2022/08/08	3.1	511.04	0.1	513.43	512.00	3	30,879	0.01%
2022/08/05	3.2	512.32	13.6	512.02	516.00	-10.4	31,041	-0.03%
2022/08/04	0.2	499.83	6	499.43	500.00	-5.8	31,033	-0.02%
2022/08/03	0.1	497.08	2.1	495.87	501.00	-2	31,051	-0.01%
2022/08/02	8	491.90	4.3	491.73	492.00	3.7	31,285	0.01%
2022/08/01	5.6	502.31	1	501.12	504.00	4.6	31,013	0.01%
2022/07/29	3.5	506.21	4.1	509.21	509.00	-0.6	31,151	0.00%
2022/07/28	2.3	500.89	12.2	505.40	501.00	-9.9	31,006	-0.03%
2022/07/27	1.6	497.26	2	496.97	502.00	-0.4	30,718	0.00%
2022/07/26	2	493.62	0.4	496.02	495.00	1.5	30,869	0.00%
2022/07/25	2.4	499.67	4.6	499.68	499.50	-2.2	31,179	-0.01%
2022/07/22	2.4	502.73	2.8	502.54	503.00	-0.4	31,681	0.00%
2022/07/21	1.3	495.96	5.4	495.67	501.00	-4.1	32,190	-0.01%
2022/07/20	2.4	496.61	13.5	498.22	495.00	-11.1	32,415	-0.03%
2022/07/19	3.2	489.71	0.2	490.48	491.00	3	32,545	0.01%
2022/07/18	8.2	492.33	7.1	493.74	495.50	1.1	32,701	0.00%
2022/07/15	11.1	485.00	12.1	487.91	492.50	-1	32,356	0.00%
2022/07/14	5.4	470.67	4.7	468.78	475.00	0.7	31,952	0.00%
2022/07/13	4.2	469.75	14.3	470.80	470.50	-10.1	31,697	-0.03%
2022/07/12	5.3	451.40	3.2	454.00	449.50	2.2	31,226	0.01%
2022/07/11	4.5	467.53	3.3	465.53	462.00	1.2	31,311	0.00%
2022/07/08	4.7	464.69	2.9	466.37	467.00	1.8	31,263	0.01%
2022/07/07	2.4	456.38	12.7	451.36	457.50	-10.3	31,229	-0.03%
2022/07/06	17.2	439.19	12.4	437.36	435.50	4.8	30,937	0.02%
2022/07/05	12.3	439.47	7.6	442.87	446.00	4.7	30,873	0.02%
2022/07/04	12.7	443.16	11.7	445.30	440.00	1	30,506	0.00%
2022/07/01	24.8	459.28	10.8	458.27	453.50	14	30,347	0.05%
2022/06/30	12.6	479.76	4.2	479.22	476.00	8.4	29,946	0.03%
2022/06/29	3.8	496.99	1	493.50	491.00	2.8	29,671	0.01%
2022/06/28	4.2	497.04	0	497.50	497.50	4.1	29,540	0.01%
2022/06/27	1.7	503.46	10.3	502.10	498.50	-8.6	29,972	-0.03%
2022/06/24	3.6	490.20	8.3	487.97	486.50	-4.6	29,589	-0.02%
2022/06/23	7.5	487.21	2.5	487.26	485.50	5	29,563	0.02%
2022/06/22	8	498.17	1	495.52	494.50	7	29,273	0.02%
2022/06/21	9.4	501.50	8.1	502.87	505.00	1.3	29,091	0.00%
2022/06/20	10.8	497.70	1.1	496.44	498.00	9.7	28,969	0.03%
2022/06/17	21.5	501.64	2.1	501.54	501.00	19.4	28,737	0.07%
2022/06/16	3.5	512.36	22.1	514.81	508.00	-18.6	28,369	-0.07%
2022/06/15	6.1	510.04	0	511.38	509.00	6.1	28,692	0.02%
2022/06/14	31	509.30	21.5	507.35	513.00	9.5	29,113	0.03%
2022/06/13	14.4	516.92	1.1	517.00	516.00	13.4	29,231	0.05%
2022/06/10	9.7	530.48	1	531.01	530.00	8.7	29,915	0.03%
2022/06/09	1.1	539.12	1.1	541.00	541.00	0.1	30,121	0.00%
2022/06/08	11.1	539.40	0.7	541.16	544.00	10.4	30,495	0.03%
2022/06/07	1.2	534.09	1.1	535.06	535.00	0.2	30,939	0.00%
2022/06/06	12.3	540.78	0	542.00	540.00	12.3	31,482	0.04%
2022/06/02	1.5	541.07	20.2	543.99	540.00	-18.6	32,503	-0.06%
2022/06/01	1.1	552.03	0.2	553.72	549.00	0.9	33,586	0.00%
2022/05/31	0.2	544.93	1.1	546.52	560.00	-1	34,031	0.00%
2022/05/30	0.5	539.36	8	541.46	547.00	-7.4	33,392	-0.02%
2022/05/27	0.5	526.84	2.5	526.53	530.00	-2	33,493	-0.01%
2022/05/26	5.6	516.86	0	518.00	514.00	5.6	34,140	0.02%
2022/05/25	0.2	523.27	0	526.82	524.00	0.2	35,151	0.00%
2022/05/24	4.8	525.79	2.5	524.48	520.00	2.3	36,006	0.01%
2022/05/23	1.3	530.06	2	531.50	528.00	-0.7	36,242	0.00%
2022/05/20	0.9	527.18	2.8	529.44	530.00	-1.9	36,525	-0.01%
2022/05/19	6.7	522.30	2.4	522.25	522.00	4.2	36,544	0.01%
2022/05/18	1.6	536.92	0.4	539.23	538.00	1.1	36,409	0.00%
2022/05/17	4.4	527.21	3.4	529.33	530.00	1	36,201	0.00%
2022/05/16	2.7	519.80	8	521.53	520.00	-5.3	36,213	-0.01%
2022/05/13	12.7	511.14	14.1	512.14	511.00	-1.5	36,226	0.00%
2022/05/12	24	513.92	17.1	509.07	505.00	6.9	36,205	0.02%
2022/05/11	2.6	522.14	6.8	523.18	521.00	-4.2	36,111	-0.01%
2022/05/10	10.5	509.15	8.8	510.59	518.00	1.7	36,236	0.00%
2022/05/09	9.9	521.65	2.2	521.87	520.00	7.7	36,043	0.02%
2022/05/06	10.8	528.81	1.4	530.19	528.00	9.5	36,311	0.03%
2022/05/05	0.4	541.69	0.3	542.00	542.00	0.2	36,719	0.00%
2022/05/04	1.5	533.18	0.2	534.14	534.00	1.3	36,878	0.00%
2022/05/03	2	533.09	1.7	536.21	531.00	0.2	37,474	0.00%
2022/04/29	2.9	541.85	5.1	540.40	538.00	-2.2	37,822	-0.01%
2022/04/28	5.5	526.96	3.3	529.95	531.00	2.3	38,037	0.01%
2022/04/27	24.5	529.33	7.3	529.13	526.00	17.2	38,056	0.05%
2022/04/26	7	546.40	2	546.49	546.00	4.9	37,799	0.01%
2022/04/25	19.2	548.34	3	548.59	547.00	16.3	37,929	0.04%
2022/04/22	6.8	558.19	0.1	559.02	558.00	6.8	38,201	0.02%
2022/04/21	1.3	566.31	3	569.33	565.00	-1.7	39,298	0.00%
2022/04/20	2.7	565.55	0	566.00	570.00	2.6	39,626	0.01%
2022/04/19	2.7	566.40	1.1	565.07	565.00	1.6	39,813	0.00%
2022/04/18	2.8	562.25	1	563.00	561.00	1.8	40,089	0.00%
2022/04/15	12.1	563.22	1	563.00	562.00	11.1	40,464	0.03%
2022/04/14	3.7	576.46	3.5	574.53	573.00	0.3	40,632	0.00%
2022/04/13	3.4	571.26	4.3	572.64	573.00	-0.9	41,201	0.00%
2022/04/12	3.3	557.68	5	558.02	557.00	-1.7	41,763	0.00%
2022/04/11	15.9	561.34	2.1	559.54	558.00	13.9	42,575	0.03%
2022/04/08	14	566.93	1.1	569.01	567.00	12.9	43,114	0.03%
2022/04/07	37.8	569.50	3.1	570.66	566.00	34.8	42,975	0.08%
2022/04/06	3.1	578.49	2.2	579.11	578.00	0.9	42,670	0.00%
2022/04/01	9	585.39	4.2	584.38	589.00	4.8	42,608	0.01%
2022/03/31	2.2	594.65	3.2	596.55	597.00	-1	42,383	0.00%
2022/03/30	0.3	597.90	16.5	599.20	600.00	-16.2	42,190	-0.04%
2022/03/29	0.4	585.25	2.2	586.91	589.00	-1.8	41,780	0.00%
2022/03/28	12.1	583.42	1.1	583.02	584.00	11	41,696	0.03%
2022/03/25	3.5	595.92	6.8	595.74	598.00	-3.3	41,541	-0.01%
2022/03/24	3.4	587.88	2.6	589.47	591.00	0.7	41,462	0.00%
2022/03/23	0.8	588.11	3	589.61	590.00	-2.2	41,530	-0.01%
2022/03/22	2.2	581.99	1.1	582.07	583.00	1.1	41,462	0.00%
2022/03/21	0.7	586.12	1.1	587.91	586.00	-0.4	41,489	0.00%
2022/03/18	5.5	578.64	0.4	579.75	581.00	5.1	41,509	0.01%
2022/03/17	3.5	578.91	16.9	579.89	582.00	-13.4	41,034	-0.03%
2022/03/16	13.3	557.18	0	563.00	558.00	13.3	40,193	0.03%
2022/03/15	37.3	559.38	3.2	558.74	558.00	34.1	39,654	0.09%
2022/03/14	8.1	573.75	0	0.00	572.00	8.1	38,771	0.02%
2022/03/11	9.2	576.66	3	576.00	575.00	6.2	38,519	0.02%
2022/03/10	5.8	586.71	2.5	585.82	587.00	3.3	38,267	0.01%
2022/03/09	16.4	570.04	3	569.67	568.00	13.4	37,892	0.04%
2022/03/08	20.3	565.72	6.3	564.55	563.00	14	37,776	0.04%
2022/03/07	51.7	577.81	3.6	578.30	576.00	48.1	36,818	0.13%
2022/03/04	27.9	595.43	0.8	596.28	595.00	27.1	36,413	0.07%
2022/03/03	4	603.68	1.1	602.26	602.00	2.9	35,872	0.01%
2022/03/02	11.4	601.86	1.1	601.09	601.00	10.3	35,752	0.03%
2022/03/01	16.5	606.33	63.1	606.91	604.00	-46.5	35,275	-0.13%
2022/02/25	80.3	605.13	3.5	605.56	604.00	76.8	34,503	0.22%
2022/02/24	29.1	613.47	3.1	609.68	604.00	26	33,345	0.08%
2022/02/23	4.7	625.60	0	0.00	625.00	4.7	32,459	0.01%
2022/02/22	4.5	626.78	0.1	626.92	627.00	4.4	32,519	0.01%
2022/02/21	6	633.93	0.1	634.17	632.00	6	32,286	0.02%
2022/02/18	3.3	637.46	0	640.00	637.00	3.3	32,218	0.01%
2022/02/17	0.2	643.54	0.2	645.49	645.00	0	32,220	0.00%
2022/02/16	0.1	642.97	0	643.00	646.00	0.1	32,177	0.00%
2022/02/15	4.1	636.00	0.1	635.00	633.00	4	32,021	0.01%
2022/02/14	4.4	636.25	1.2	639.63	637.00	3.1	31,963	0.01%
2022/02/11	0.2	646.99	2	646.50	650.00	-1.8	31,766	-0.01%
2022/02/10	0.5	640.71	4.1	642.67	649.00	-3.7	31,980	-0.01%
2022/02/09	2.4	632.16	1.3	633.27	633.00	1.1	31,733	0.00%
2022/02/08	7.8	630.44	0	0.00	628.00	7.8	31,787	0.02%
2022/02/07	5.4	638.45	3.1	634.75	635.00	2.3	31,425	0.01%
2022/01/26	4	637.83	3	639.00	636.00	1	30,649	0.00%
2022/01/25	7.6	642.31	2	639.04	641.00	5.6	30,403	0.02%
2022/01/24	7	646.73	2.2	651.73	653.00	4.9	29,800	0.02%
2022/01/21	11.1	641.43	1.3	640.71	641.00	9.8	29,444	0.03%
2022/01/20	9.4	654.60	1.2	650.97	651.00	8.2	28,894	0.03%
2022/01/19	7.8	653.49	15.3	654.00	654.00	-7.5	28,369	-0.03%
2022/01/18	11.5	671.42	39.9	673.53	662.00	-28.4	28,030	-0.10%
2022/01/17	30.8	685.80	11	682.61	683.00	19.8	27,585	0.07%
2022/01/14	28.3	669.55	25.1	668.62	672.00	3.2	26,825	0.01%
2022/01/13	9.2	659.89	21.1	657.61	661.00	-11.9	25,511	-0.05%
2022/01/12	5.1	654.52	4.9	653.66	660.00	0.2	25,150	0.00%
2022/01/11	1.1	643.09	1.4	644.26	651.00	-0.3	24,793	0.00%
2022/01/10	1.1	640.53	8.1	631.69	643.00	-7	24,559	-0.03%
2022/01/07	4.7	636.91	2.7	638.77	634.00	2.1	24,807	0.01%
2022/01/06	9.1	638.95	6.6	639.12	644.00	2.5	24,402	0.01%
2022/01/05	9	656.99	10	654.53	650.00	-0.9	23,830	0.00%
2022/01/04	9	650.62	31.5	651.39	656.00	-22.5	23,113	-0.10%
2022/01/03	2.5	624.63	22	629.59	631.00	-19.4	22,096	-0.09%
2021/12/30	1.2	615.98	3.3	617.01	615.00	-2.1	21,411	-0.01%
2021/12/29	0.1	615.73	4.8	617.04	616.00	-4.7	21,625	-0.02%
2021/12/28	0	612.62	10.1	614.07	615.00	-10	21,780	-0.05%
2021/12/27	0	605.90	5.6	608.59	606.00	-5.6	21,565	-0.03%
2021/12/24	0.1	604.80	10	606.00	604.00	-9.9	21,905	-0.05%
2021/12/23	1	604.99	1.4	605.00	606.00	-0.4	22,229	0.00%
2021/12/22	0	599.02	0.3	599.26	600.00	-0.2	22,772	0.00%
2021/12/21	0.1	597.98	0	599.00	597.00	0.1	22,887	0.00%
2021/12/20	2.9	598.98	1.2	599.84	598.00	1.7	22,928	0.01%
2021/12/17	4.2	601.27	1	601.00	607.00	3.2	22,850	0.01%
2021/12/16	0	602.02	0.1	603.00	605.00	-0.1	22,810	0.00%
2021/12/15	11.3	597.32	0.2	599.29	600.00	11	23,123	0.05%
2021/12/14	1.3	598.12	0	0.00	599.00	1.3	23,438	0.01%
2021/12/13	0	605.05	0.2	606.67	601.00	-0.1	23,437	0.00%
2021/12/10	0	604.00	0.5	604.00	605.00	-0.5	23,532	0.00%
2021/12/09	1.1	603.96	0	0.00	608.00	1.1	23,598	0.00%
2021/12/08	5	607.20	1	614.00	602.00	4	23,667	0.02%
2021/12/07	2.6	599.22	1.1	601.84	607.00	1.5	23,591	0.01%
2021/12/06	6.1	602.02	0.4	603.00	600.00	5.7	23,593	0.02%
2021/12/03	2.1	610.94	0.3	609.66	608.00	1.7	23,830	0.01%
2021/12/02	0.1	606.43	14.3	612.32	615.00	-14.2	23,887	-0.06%
2021/12/01	0.1	598.67	6.2	597.58	600.00	-6.1	24,062	-0.03%
2021/11/30	1.1	594.12	1	598.00	596.00	0.1	24,563	0.00%
2021/11/29	2.7	594.56	1.1	594.82	593.00	1.6	23,931	0.01%
2021/11/26	11.3	596.22	1.1	599.73	596.00	10.2	24,042	0.04%
2021/11/25	1.2	603.84	2	602.00	603.00	-0.8	24,477	0.00%
2021/11/24	2.2	604.12	2	605.50	603.00	0.2	24,888	0.00%
2021/11/23	2.1	612.96	1	612.00	612.00	1	24,999	0.00%
2021/11/22	1	616.99	0.1	615.00	615.00	1	25,405	0.00%
2021/11/19	0.1	616.17	21.4	618.98	618.00	-21.3	25,525	-0.08%
2021/11/18	1	611.96	1.2	611.67	613.00	-0.2	25,347	0.00%
2021/11/17	1.9	610.94	1.1	609.90	610.00	0.7	25,574	0.00%
2021/11/16	0.1	609.00	1.5	608.93	610.00	-1.4	26,005	-0.01%
2021/11/15	0	608.00	2.1	608.48	608.00	-2.1	26,303	-0.01%
2021/11/12	1.1	603.03	0.1	607.00	604.00	1	26,772	0.00%
2021/11/11	0	603.15	2	603.00	606.00	-2	27,033	-0.01%
2021/11/10	2.1	610.42	11.1	611.11	612.00	-9	27,047	-0.03%
2021/11/09	0	611.25	15	613.19	611.00	-14.9	27,155	-0.06%
2021/11/08	0	0.00	2.2	599.82	602.00	-2.2	26,754	-0.01%
2021/11/05	1.1	598.88	14.5	598.21	600.00	-13.4	26,758	-0.05%
2021/11/04	3.2	587.38	0.1	588.83	587.00	3.1	26,490	0.01%
2021/11/03	1	592.01	1	594.98	592.00	0	26,481	0.00%
2021/11/02	0	590.00	1.1	592.83	592.00	-1.1	26,538	0.00%
2021/11/01	0.1	590.21	2	590.50	590.00	-1.9	26,537	-0.01%
2021/10/29	4.9	590.51	1.2	590.69	590.00	3.7	26,607	0.01%
2021/10/28	1.1	594.06	0.1	593.00	595.00	1	26,557	0.00%
2021/10/27	1.1	596.00	0	595.00	599.00	1.1	26,672	0.00%
2021/10/26	0.2	595.95	0.3	597.00	599.00	-0.1	26,739	0.00%
2021/10/25	1	593.88	0	0.00	593.00	1	26,792	0.00%
2021/10/22	0.2	595.00	2.2	598.03	600.00	-2	27,115	-0.01%
2021/10/21	0.1	597.46	10.7	599.14	596.00	-10.7	27,178	-0.04%
2021/10/20	1	600.99	4.4	599.94	598.00	-3.4	27,268	-0.01%
2021/10/19	0	0.00	3.1	598.14	600.00	-3.1	27,250	-0.01%
2021/10/18	2.1	600.29	0.2	597.00	590.00	2	27,394	0.01%
2021/10/15	4.4	594.51	25.4	594.24	600.00	-21	27,505	-0.08%
2021/10/14	0.4	574.54	1	576.00	573.00	-0.6	26,875	0.00%
2021/10/13	2	570.53	0	573.00	571.00	2	27,320	0.01%
2021/10/12	14.8	568.50	2.2	573.82	575.00	12.7	27,970	0.05%
2021/10/08	3.4	578.64	0	579.09	575.00	3.3	27,894	0.01%
2021/10/07	2.2	578.36	2	579.99	580.00	0.2	28,229	0.00%
2021/10/06	4.8	566.97	23.1	566.96	571.00	-18.3	28,639	-0.06%
2021/10/05	22.2	567.06	1.3	565.52	572.00	20.8	28,619	0.07%
2021/10/04	3.8	573.10	11	570.91	572.00	-7.2	28,539	-0.03%
2021/10/01	8.4	573.06	2.1	572.11	574.00	6.3	28,542	0.02%
2021/09/30	1.7	579.41	0.2	584.07	580.00	1.5	28,214	0.01%
2021/09/29	36.8	579.53	2.4	579.10	580.00	34.4	27,922	0.12%
2021/09/28	1.5	593.87	0	595.42	594.00	1.5	27,582	0.01%
2021/09/27	2	597.49	2.1	601.87	602.00	0	27,608	0.00%
2021/09/24	0.1	594.95	1.2	597.59	598.00	-1	27,588	0.00%
2021/09/23	1.5	590.17	0.3	591.00	588.00	1.2	27,724	0.00%
2021/09/22	6.8	586.13	1.3	587.43	586.00	5.5	27,840	0.02%
2021/09/17	0.1	604.54	2.7	602.93	600.00	-2.6	27,413	-0.01%
2021/09/16	7.1	603.27	2	599.01	600.00	5.1	27,048	0.02%
2021/09/15	2.7	607.92	1	610.00	607.00	1.7	26,949	0.01%
2021/09/14	5	613.01	1.2	614.25	613.00	3.9	27,131	0.01%
2021/09/13	3.2	616.30	0.1	615.38	615.00	3.1	27,354	0.01%
2021/09/10	1	617.09	1	619.96	622.00	0.1	27,838	0.00%
2021/09/09	3.1	614.73	4	616.17	619.00	-0.9	28,111	0.00%
2021/09/08	4.2	616.79	6.3	617.12	619.00	-2.1	28,180	-0.01%
2021/09/07	2.5	624.69	33.3	625.21	623.00	-30.8	27,980	-0.11%
2021/09/06	33.2	625.96	25.5	629.62	631.00	7.7	27,971	0.03%
2021/09/03	1.2	618.55	28.7	617.86	620.00	-27.5	27,449	-0.10%
2021/09/02	1.3	612.53	9.5	609.07	607.00	-8.2	27,066	-0.03%
2021/09/01	8.2	613.42	18.4	611.11	613.00	-10.2	26,999	-0.04%
2021/08/31	2	605.49	10.4	607.89	614.00	-8.4	26,721	-0.03%
2021/08/30	1.1	602.64	14.9	603.57	605.00	-13.8	26,128	-0.05%
2021/08/27	1.1	597.89	5.8	598.48	599.00	-4.7	25,782	-0.02%
2021/08/26	5.2	595.75	9	596.42	594.00	-3.9	25,682	-0.02%
2021/08/25	1.2	579.30	4.9	581.01	585.00	-3.8	25,316	-0.01%
2021/08/24	2.6	572.62	5	573.60	572.00	-2.4	25,155	-0.01%
2021/08/23	5	567.49	3.8	566.83	566.00	1.2	25,251	0.00%
2021/08/20	7.6	554.54	10.1	556.02	552.00	-2.5	25,175	-0.01%
2021/08/19	18	564.13	5	559.41	559.00	13	25,451	0.05%
2021/08/18	12.6	570.55	2.5	570.80	574.00	10.1	25,116	0.04%
2021/08/17	2.2	580.49	2.2	580.01	580.00	0	24,938	0.00%
2021/08/16	0.1	581.04	4.1	582.24	584.00	-4	24,674	-0.02%
2021/08/13	6.2	579.39	0.1	581.00	581.00	6.1	24,808	0.02%
2021/08/12	2	585.02	0.3	586.00	586.00	1.7	24,928	0.01%
2021/08/11	0.4	586.55	0.2	587.49	590.00	0.2	25,152	0.00%
2021/08/10	0	591.80	0	591.00	591.00	0	25,546	0.00%
2021/08/09	0.3	587.47	3.2	588.62	595.00	-3	26,196	-0.01%
2021/08/06	0.1	590.31	1	591.00	591.00	-0.9	26,530	0.00%
2021/08/05	0	595.50	0.4	595.46	596.00	-0.4	27,414	0.00%
2021/08/04	2.1	596.91	2.7	596.15	596.00	-0.7	29,354	0.00%
2021/08/03	0.1	591.87	4.4	592.45	594.00	-4.3	30,002	-0.01%
2021/08/02	0	581.86	5.8	582.58	590.00	-5.8	29,962	-0.02%
2021/07/30	0.3	581.04	1	581.00	580.00	-0.7	30,038	0.00%
2021/07/29	4.4	579.33	1.1	579.17	583.00	3.3	30,233	0.01%
2021/07/28	8.2	574.34	4.1	578.21	579.00	4.1	30,333	0.01%
2021/07/27	4.2	580.33	0.2	583.49	580.00	4	30,401	0.01%
2021/07/26	4.4	581.62	1	583.00	580.00	3.4	30,799	0.01%
2021/07/23	12.2	588.23	0	587.00	585.00	12.2	30,969	0.04%
2021/07/22	1.1	588.29	4.7	592.43	591.00	-3.6	31,114	-0.01%
2021/07/21	1.5	581.85	5.1	583.41	585.00	-3.5	31,118	-0.01%
2021/07/20	3.4	581.27	0.6	582.47	581.00	2.8	31,202	0.01%
2021/07/19	19.3	581.28	12.1	582.42	582.00	7.2	31,407	0.02%
2021/07/16	16.3	590.75	6.2	590.41	589.00	10.1	31,294	0.03%
2021/07/15	0	611.96	6.4	609.90	614.00	-6.3	30,968	-0.02%
2021/07/14	10.7	612.60	11.5	612.64	613.00	-0.9	31,179	0.00%
2021/07/13	1.1	604.41	13.9	603.45	607.00	-12.8	30,943	-0.04%
2021/07/12	0.2	593.40	3.3	595.52	593.00	-3.1	30,876	-0.01%
2021/07/09	6.2	582.18	1	582.00	584.00	5.2	30,911	0.02%
2021/07/08	2.7	589.75	0.5	589.02	588.00	2.2	30,928	0.01%
2021/07/07	5.2	590.98	0.5	590.13	594.00	4.7	31,008	0.02%
2021/07/06	1.2	591.00	2.3	593.26	592.00	-1.1	31,101	0.00%
2021/07/05	2.2	588.28	4.5	592.89	591.00	-2.3	31,340	-0.01%
2021/07/02	1.3	589.85	2.4	588.68	588.00	-1.1	31,258	0.00%
2021/07/01	3.3	595.01	0	593.00	593.00	3.3	31,362	0.01%
2021/06/30	0.1	595.26	7.3	598.41	595.00	-7.2	31,667	-0.02%
2021/06/29	0.1	592.17	5.1	593.98	595.00	-5	31,970	-0.02%
2021/06/28	0.2	588.03	1.3	588.00	590.00	-1.1	32,137	0.00%
2021/06/25	0.2	591.00	6	592.50	591.00	-5.9	32,438	-0.02%
2021/06/24	0.1	591.34	2	591.99	590.00	-2	32,754	-0.01%
2021/06/23	0.2	593.35	4.1	590.45	595.00	-4	33,092	-0.01%
2021/06/22	8.3	580.72	1.2	582.89	578.00	7.1	33,647	0.02%
2021/06/21	13.7	586.18	1.5	584.57	583.00	12.2	34,968	0.03%
2021/06/18	0	603.10	1.2	607.14	603.00	-1.2	34,720	0.00%
2021/06/17	2.2	600.00	1.2	600.08	606.00	1	34,743	0.00%
2021/06/16	2.2	606.00	2.3	606.43	605.00	-0.1	35,540	0.00%
2021/06/15	2.1	607.92	5.8	607.53	609.00	-3.7	35,598	-0.01%
2021/06/11	4.1	602.21	9.4	601.72	602.00	-5.3	35,823	-0.01%
2021/06/10	4.1	595.93	9.6	597.02	599.00	-5.5	36,035	-0.02%
2021/06/09	3.7	584.49	2.1	583.10	586.00	1.6	36,016	0.00%
2021/06/08	6	589.51	1.4	590.41	589.00	4.7	36,234	0.01%
2021/06/07	0.2	588.97	5.1	586.48	592.00	-4.9	36,918	-0.01%
2021/06/04	1.6	592.42	2	592.50	595.00	-0.4	37,301	0.00%
2021/06/03	3.1	597.32	4.4	598.90	596.00	-1.3	38,183	0.00%
2021/06/02	1.3	595.10	0.6	594.86	595.00	0.7	38,551	0.00%
2021/06/01	0.1	595.99	1.4	596.56	598.00	-1.3	39,517	0.00%
2021/05/31	1	591.08	10.4	595.16	597.00	-9.4	40,346	-0.02%
2021/05/28	6.1	589.44	9	589.86	590.00	-2.9	40,639	-0.01%
2021/05/27	5.5	576.29	4.1	576.35	582.00	1.5	41,053	0.00%
2021/05/26	1.1	584.02	2.2	584.92	585.00	-1.1	41,879	0.00%
2021/05/25	0.4	579.38	11	579.61	583.00	-10.6	42,287	-0.03%
2021/05/24	1.1	569.04	3.3	568.14	568.00	-2.1	42,837	0.00%
2021/05/21	1.2	571.76	2.4	569.78	573.00	-1.2	43,410	0.00%
2021/05/20	1.5	568.51	3.1	562.39	567.00	-1.6	43,561	0.00%
2021/05/19	1.3	569.36	1	570.00	567.00	0.3	43,903	0.00%
2021/05/18	7.8	568.64	10.7	566.99	572.00	-3	44,304	-0.01%
2021/05/17	8	550.00	8.1	548.30	549.00	-0.1	45,369	0.00%
2021/05/14	7	554.57	15.4	556.51	557.00	-8.4	45,319	-0.02%
2021/05/13	9.8	551.94	12.5	550.39	547.00	-2.7	45,467	-0.01%
2021/05/12	26.3	552.84	28.5	550.30	560.00	-2.2	45,166	0.00%
2021/05/11	22.7	574.34	10.9	572.04	571.00	11.9	44,280	0.03%
2021/05/10	3.1	589.96	1	592.97	589.00	2.1	44,416	0.00%
2021/05/07	2.5	596.53	5.6	597.62	599.00	-3.1	45,584	-0.01%
2021/05/06	7.7	585.13	8.6	581.94	587.00	-0.9	46,722	0.00%
2021/05/05	3.8	586.70	12.1	587.18	585.00	-8.3	47,208	-0.02%
2021/05/04	9.3	588.74	4.9	587.12	591.00	4.5	48,387	0.01%
2021/05/03	19	590.79	1.3	591.76	588.00	17.7	49,264	0.04%
2021/04/29	1.4	601.07	3.6	604.44	600.00	-2.2	50,651	0.00%
2021/04/28	1.8	602.12	1	603.00	602.00	0.8	51,603	0.00%
2021/04/27	2.1	606.05	3.8	609.00	610.00	-1.6	52,569	0.00%
2021/04/26	9.4	605.77	12.7	608.90	610.00	-3.2	52,974	-0.01%
2021/04/23	11.8	596.46	4.8	595.76	602.00	7	53,221	0.01%
2021/04/22	9.2	594.81	6.6	593.29	591.00	2.6	54,289	0.00%
2021/04/21	15.9	595.99	7.2	594.90	592.00	8.7	54,977	0.02%
2021/04/20	11.1	598.72	3.1	599.34	602.00	8	55,381	0.01%
2021/04/19	4.1	602.43	8.5	603.08	603.00	-4.4	55,639	-0.01%
2021/04/16	30	607.00	22.8	607.22	610.00	7.1	56,050	0.01%
2021/04/15	5.4	612.42	10.4	616.02	619.00	-5.1	56,233	-0.01%
2021/04/14	2.2	603.53	4.6	606.73	612.00	-2.4	56,528	0.00%
2021/04/13	11	607.73	5.1	610.17	605.00	5.9	56,911	0.01%
2021/04/12	3.6	606.56	0.2	607.45	605.00	3.4	57,051	0.01%
2021/04/09	4.3	612.10	11.1	615.71	610.00	-6.8	57,321	-0.01%
2021/04/08	2.3	609.20	2.2	607.88	613.00	0.1	57,365	0.00%
2021/04/07	2.3	610.39	7.3	611.78	610.00	-5.1	57,737	-0.01%
2021/04/06	2.4	609.94	23.5	612.16	610.00	-21.1	57,660	-0.04%
2021/04/01	6.2	599.48	50.9	597.99	602.00	-44.7	57,368	-0.08%
2021/03/31	12.9	590.34	10.1	589.02	587.00	2.9	56,856	0.01%
2021/03/30	6.7	597.46	4.4	595.85	597.00	2.3	56,461	0.00%
2021/03/29	10.1	598.32	11.3	598.69	599.00	-1.2	56,211	0.00%
2021/03/26	21.8	583.97	7.4	587.21	590.00	14.4	55,953	0.03%
2021/03/25	16	574.44	8.9	575.75	575.00	7	55,920	0.01%
2021/03/24	50.8	577.91	20.2	579.61	576.00	30.6	55,457	0.06%
2021/03/23	5.7	598.67	1.1	601.56	594.00	4.6	54,309	0.01%
2021/03/22	14.5	590.54	1.6	589.98	593.00	12.9	54,686	0.02%
2021/03/19	12.6	593.46	4.1	592.78	591.00	8.5	54,782	0.02%
2021/03/18	1.9	604.63	3.1	605.71	602.00	-1.2	54,107	0.00%
2021/03/17	4.8	606.80	5.1	607.82	604.00	-0.3	54,378	0.00%
2021/03/16	9.3	610.33	7.4	609.98	613.00	1.9	54,428	0.00%
2021/03/15	5.2	611.35	2.2	610.08	611.00	3.1	54,533	0.01%
2021/03/12	9.3	613.64	6.5	612.56	614.00	2.8	54,756	0.01%
2021/03/11	4	603.26	10.7	609.21	609.00	-6.7	54,940	-0.01%
2021/03/10	11.6	595.91	8.3	595.69	597.00	3.3	54,886	0.01%
2021/03/09	24.1	587.63	15.3	592.85	595.00	8.8	54,812	0.02%
2021/03/08	8.2	603.25	2.1	604.38	598.00	6.1	54,509	0.01%
2021/03/05	23.9	594.57	6.1	595.21	601.00	17.8	54,407	0.03%
2021/03/04	33.1	604.73	1	608.01	601.00	32.1	55,072	0.06%
2021/03/03	20.8	613.00	9.4	615.09	622.00	11.4	54,495	0.02%
2021/03/02	24.1	614.38	10.3	617.61	609.00	13.7	54,173	0.03%
2021/02/26	58	611.87	14.1	613.37	606.00	44	53,964	0.08%
2021/02/25	8.5	632.23	8.2	631.18	635.00	0.3	52,692	0.00%
2021/02/24	21.3	629.11	3.4	631.82	625.00	17.9	52,607	0.03%
2021/02/23	16.5	638.73	6.8	639.27	641.00	9.8	52,044	0.02%
2021/02/22	17.4	652.80	3	658.97	650.00	14.4	51,947	0.03%
2021/02/19	2.6	649.62	6.6	651.68	652.00	-4	52,176	-0.01%
2021/02/18	7.2	659.83	7	659.01	660.00	0.2	52,545	0.00%
2021/02/17	9.9	665.22	34	664.14	663.00	-24.1	53,026	-0.05%
2021/02/05	14.5	635.76	8.2	634.99	632.00	6.2	51,751	0.01%
2021/02/04	8.2	624.24	13.4	625.79	627.00	-5.1	51,532	-0.01%
2021/02/03	11.1	636.66	13	633.93	630.00	-1.9	51,372	0.00%
2021/02/02	15.4	631.91	16.3	632.48	632.00	-0.9	51,141	0.00%
2021/02/01	22.7	600.01	21.3	594.33	611.00	1.3	50,489	0.00%
2021/01/29	26.3	600.57	21.1	599.86	591.00	5.2	49,869	0.01%
2021/01/28	22.9	601.73	15.9	601.57	601.00	7.1	48,943	0.01%
2021/01/27	14.8	617.27	9.5	617.44	615.00	5.3	47,962	0.01%
2021/01/26	27.5	623.75	15.9	623.51	617.00	11.6	47,470	0.02%
2021/01/25	38.3	634.30	16.7	635.46	633.00	21.6	46,362	0.05%
2021/01/22	54	656.66	15.2	655.93	649.00	38.8	45,606	0.09%
2021/01/21	24	660.59	20	663.09	673.00	4	44,212	0.01%
2021/01/20	20.4	641.97	21.5	642.04	647.00	-1.1	43,140	0.00%
2021/01/19	9.7	623.19	10.8	622.30	627.00	-1.2	42,109	0.00%
2021/01/18	16	603.43	13.8	604.36	607.00	2.2	41,518	0.01%
2021/01/15	16.9	612.23	19.3	612.26	601.00	-2.4	41,069	-0.01%
2021/01/14	26.7	592.10	2.1	592.59	592.00	24.7	39,930	0.06%
2021/01/13	10.3	599.95	9.5	596.61	605.00	0.8	39,145	0.00%
2021/01/12	6.4	587.89	8.1	588.27	591.00	-1.7	38,521	0.00%
2021/01/11	6	581.78	1.4	576.84	584.00	4.6	38,259	0.01%
2021/01/08	12.6	577.46	4.5	577.75	580.00	8.1	38,224	0.02%
2021/01/07	12.9	563.23	8.5	561.89	565.00	4.4	38,028	0.01%
2021/01/06	5.8	547.23	15.7	549.24	549.00	-9.8	37,855	-0.03%
2021/01/05	7.2	537.34	6.1	537.87	542.00	1.1	37,732	0.00%
2021/01/04	2.6	530.96	4.2	533.24	536.00	-1.5	38,236	0.00%
2020/12/31	2.3	526.45	8	529.00	530.00	-5.7	38,602	-0.01%
2020/12/30	0.6	520.95	13	520.45	525.00	-12.4	38,818	-0.03%
2020/12/29	1.1	513.12	1	516.00	515.00	0.1	38,642	0.00%
2020/12/28	2.3	511.90	9.2	513.69	515.00	-6.9	38,859	-0.02%
2020/12/25	2.2	510.57	2	514.50	511.00	0.2	38,996	0.00%
2020/12/24	2.4	510.13	0.1	511.00	510.00	2.3	39,326	0.01%
2020/12/23	8.2	508.90	1	508.00	509.00	7.2	39,646	0.02%
2020/12/22	6.5	511.43	5	510.60	509.00	1.5	39,989	0.00%
2020/12/21	3.1	514.88	7.2	513.30	516.00	-4	40,943	-0.01%
2020/12/18	1.2	508.23	0	511.00	510.00	1.2	41,123	0.00%
2020/12/17	4.2	509.79	2.1	511.90	508.00	2.1	41,059	0.01%
2020/12/16	1	511.13	1.2	512.33	512.00	-0.2	41,077	0.00%
2020/12/15	11.3	506.02	2	506.03	504.00	9.3	41,083	0.02%
2020/12/14	10.1	509.55	2	510.50	508.00	8.1	41,120	0.02%
2020/12/11	9.6	511.20	9.1	513.37	516.00	0.5	41,686	0.00%
2020/12/10	15.4	512.02	3	511.05	512.00	12.3	41,575	0.03%
2020/12/09	11.7	521.24	5.2	520.91	520.00	6.5	41,518	0.02%
2020/12/08	12.2	521.87	20.7	514.52	524.00	-8.5	41,368	-0.02%
2020/12/07	4.3	511.39	4.2	510.08	514.00	0.1	41,273	0.00%
2020/12/04	6.3	502.74	4.3	500.91	503.00	2.1	41,210	0.01%
2020/12/03	2.2	496.67	2.2	497.37	497.00	0.1	40,753	0.00%
2020/12/02	2.1	496.49	9.1	497.26	499.00	-7	40,690	-0.02%
2020/12/01	2.2	488.86	3	484.67	490.00	-0.8	40,613	0.00%
2020/11/30	13.4	486.73	2.2	487.27	480.50	11.2	40,578	0.03%
2020/11/27	3.1	489.53	1.5	488.50	489.00	1.6	39,162	0.00%
2020/11/26	3	489.35	1.3	491.08	489.00	1.7	39,236	0.00%
2020/11/25	6.6	490.19	1	492.90	487.00	5.6	40,109	0.01%
2020/11/24	13.7	493.61	2.1	497.71	492.00	11.6	40,365	0.03%
2020/11/23	5.2	496.32	9.5	496.24	496.50	-4.3	40,657	-0.01%
2020/11/20	4.8	488.32	1.3	488.69	488.00	3.5	40,675	0.01%
2020/11/19	13.1	491.36	1	497.00	490.00	12.1	40,736	0.03%
2020/11/18	10.4	495.40	7.6	493.62	497.00	2.8	40,806	0.01%
2020/11/17	23.9	495.60	21.1	493.48	485.50	2.8	40,662	0.01%
2020/11/16	4.8	478.00	29.4	474.44	484.00	-24.6	40,705	-0.06%
2020/11/13	1.3	458.25	6.4	460.82	462.00	-5.1	39,864	-0.01%
2020/11/12	6.2	459.81	17.1	461.24	458.00	-10.9	40,040	-0.03%
2020/11/11	8.1	451.75	4.1	455.03	457.00	4.1	39,939	0.01%
2020/11/10	12.4	451.73	5	450.70	451.00	7.3	39,717	0.02%
2020/11/09	2	457.74	17.2	457.58	458.50	-15.1	39,875	-0.04%
2020/11/06	1.3	453.14	10	453.30	452.50	-8.7	40,088	-0.02%
2020/11/05	3.3	449.23	17.2	449.49	451.00	-13.9	40,159	-0.03%
2020/11/04	6.5	447.56	12.1	447.67	450.00	-5.6	40,178	-0.01%
2020/11/03	3.3	440.31	11.4	438.87	441.00	-8.1	40,162	-0.02%
2020/11/02	7.9	432.59	1.1	435.51	435.50	6.8	40,339	0.02%
2020/10/30	14	434.71	1	435.48	432.00	12.9	40,567	0.03%
2020/10/29	25.8	437.36	1	437.52	437.00	24.8	40,460	0.06%
2020/10/28	10.7	445.24	2	444.75	444.00	8.7	41,043	0.02%
2020/10/27	8.3	447.01	0	0.00	447.00	8.3	41,462	0.02%
2020/10/26	4	451.40	1	450.50	450.00	3	42,280	0.01%
2020/10/23	2	456.25	1	452.00	452.00	1	43,453	0.00%
2020/10/21	2.3	453.78	0	0.00	453.00	2.3	47,165	0.00%
2020/10/20	9	454.72	2	454.75	451.00	7	48,141	0.01%
2020/10/19	5	454.70	8	455.44	457.50	-3	48,474	-0.01%
2020/10/16	14	452.46	5	451.20	449.00	9	48,628	0.02%
2020/10/15	21	454.12	12	451.47	453.00	9	48,917	0.02%
2020/10/14	10	458.25	10.3	459.06	459.00	-0.3	48,833	0.00%
2020/10/13	12	463.87	17	459.94	462.00	-5	49,248	-0.01%
2020/10/12	9	460.17	34.1	459.40	460.00	-25	49,622	-0.05%
2020/10/08	2	451.01	26	450.88	453.00	-24	49,767	-0.05%
2020/10/07	2	437.25	16	442.75	443.00	-14	49,781	-0.03%
2020/10/06	0.6	440.00	14	439.57	439.50	-13.4	49,865	-0.03%
2020/10/05	1	437.00	5	433.80	432.50	-4	50,282	-0.01%
2020/09/30	1	434.00	0	0.00	433.00	1	50,324	0.00%
2020/09/29	3	431.17	2	432.50	431.00	1	50,380	0.00%
2020/09/28	1.1	429.21	2	427.50	431.50	-1	50,826	0.00%
2020/09/25	11	423.41	0	0.00	424.00	11	51,210	0.02%
2020/09/24	28.2	425.06	0	426.00	423.00	28.1	51,452	0.05%
2020/09/23	29	435.38	0.4	436.00	433.50	28.6	50,700	0.06%
2020/09/22	10.5	437.76	8	438.63	437.00	2.5	50,432	0.00%
2020/09/21	22.1	443.47	10	444.20	440.00	12.1	50,647	0.02%
2020/09/18	4.3	444.91	4	444.63	444.00	0.3	50,933	0.00%
2020/09/17	11	448.95	17	449.88	448.50	-6	50,962	-0.01%
2020/09/16	7.1	459.20	13	459.42	458.00	-5.9	50,951	-0.01%
2020/09/15	1.2	444.26	3	445.33	445.00	-1.8	50,504	0.00%
2020/09/14	3.2	438.25	18	440.89	441.00	-14.8	50,656	-0.03%
2020/09/11	10.1	434.57	1	432.50	436.50	9.1	50,490	0.02%
2020/09/10	0.1	436.00	8	433.19	435.00	-8	50,494	-0.02%
2020/09/09	1.1	424.82	0	0.00	427.00	1.1	50,519	0.00%
2020/09/08	1.1	432.00	2	429.00	431.00	-0.9	50,694	0.00%
2020/09/07	10	428.65	2	429.75	426.00	8	51,064	0.02%
2020/09/04	21.1	430.03	3.1	430.03	429.00	18	51,367	0.03%
2020/09/03	4.1	435.26	4	437.75	436.00	0.1	51,266	0.00%
2020/09/02	5.1	433.10	0	0.00	433.00	5.1	51,290	0.01%
2020/09/01	8	432.88	3.1	434.54	435.00	4.9	51,547	0.01%
2020/08/31	5.1	429.10	12	427.83	426.50	-7	51,639	-0.01%
2020/08/28	16	436.28	16	436.75	435.00	0	51,059	0.00%
2020/08/27	14.2	449.53	8	449.06	444.00	6.2	51,199	0.01%
2020/08/26	6	437.25	4	439.38	442.00	2	50,729	0.00%
2020/08/25	9	434.83	7	434.07	434.50	2	50,673	0.00%
2020/08/24	4	430.75	8	428.81	428.00	-4	51,403	-0.01%
2020/08/21	3	423.17	0	0.00	424.50	3	51,070	0.01%
2020/08/20	16.1	417.50	2	416.76	415.00	14	50,767	0.03%
2020/08/19	3	433.49	0	429.00	427.50	3	50,082	0.01%
2020/08/18	7	433.86	8	436.38	433.00	-1	50,005	0.00%
2020/08/17	4.4	430.78	16	432.38	435.00	-11.6	49,980	-0.02%
2020/08/14	1	426.52	0	0.00	427.00	1	49,928	0.00%
2020/08/13	2.2	426.95	4	426.50	429.00	-1.8	50,082	0.00%
2020/08/12	9	420.72	1	420.51	419.00	8	50,197	0.02%
2020/08/11	5	430.50	2	433.75	429.00	3	50,744	0.01%
2020/08/10	7.1	435.37	10	436.00	435.50	-3	50,878	-0.01%
2020/08/07	3	431.17	1	432.50	433.00	2	50,848	0.00%
2020/08/06	0.1	436.00	8.2	434.24	435.00	-8.1	50,674	-0.02%
2020/08/05	6.2	429.23	2	428.00	429.00	4.2	50,858	0.01%
2020/08/04	5	421.80	3	423.67	425.50	2	50,551	0.00%
2020/08/03	6.1	417.67	21	421.00	416.00	-14.9	50,403	-0.03%
2020/07/31	10.2	427.93	4	427.75	425.50	6.2	49,593	0.01%
2020/07/30	16.1	434.35	11	433.59	434.00	5.1	49,333	0.01%
2020/07/29	18.1	425.50	8.2	424.98	422.00	9.9	48,572	0.02%
2020/07/28	41.5	452.32	55.1	443.49	435.00	-13.6	48,340	-0.03%
2020/07/27	8	422.63	17.8	421.41	424.50	-9.8	46,492	-0.02%
2020/07/24	17.1	388.44	21.1	388.43	386.00	-4	45,576	-0.01%
2020/07/23	3.1	380.87	7	380.14	381.50	-4	44,756	-0.01%
2020/07/22	26.2	382.97	13	382.92	384.00	13.2	44,645	0.03%
2020/07/21	13.1	379.85	56	379.81	383.00	-42.9	44,350	-0.10%
2020/07/20	14	369.25	8	365.13	366.00	6	43,940	0.01%
2020/07/17	25	366.16	16	365.94	367.00	9	43,931	0.02%
2020/07/16	7	357.43	1	357.50	357.50	6	43,861	0.01%
2020/07/15	23	367.50	23	365.74	363.00	0	43,415	0.00%
2020/07/14	9	360.34	3.2	357.59	363.50	5.8	44,130	0.01%
2020/07/13	7	353.07	10.1	353.01	354.50	-3.1	43,900	-0.01%
2020/07/10	3	349.00	14.4	350.73	348.50	-11.4	44,021	-0.03%
2020/07/09	2.1	345.73	7	345.21	345.00	-4.9	43,822	-0.01%
2020/07/08	1	341.50	8	341.50	341.00	-7	43,601	-0.02%
2020/07/07	7	341.93	11.1	340.39	338.50	-4.1	43,544	-0.01%
2020/07/06	2.2	334.72	11.3	335.82	338.00	-9.1	43,022	-0.02%
2020/07/03	3.1	328.36	14	328.64	329.50	-10.9	42,699	-0.03%
2020/07/02	0.1	322.00	5	321.40	322.00	-4.9	42,624	-0.01%
2020/07/01	3	317.17	5.1	316.63	317.50	-2.1	42,988	0.00%
2020/06/30	3.1	313.19	0	0.00	313.00	3.1	43,237	0.01%
2020/06/29	9	311.39	2	313.25	312.00	7	43,234	0.02%
2020/06/24	9	317.50	5	318.70	317.50	4	43,110	0.01%
2020/06/23	0	0.00	5	314.00	315.00	-5	43,353	-0.01%
2020/06/22	4.1	313.39	4.5	314.22	312.00	-0.4	43,544	0.00%
2020/06/19	3	312.17	1	314.50	314.50	2	44,245	0.00%
2020/06/18	2.1	313.57	6	313.83	314.50	-3.9	44,808	-0.01%
2020/06/17	1.1	315.14	1	314.50	315.00	0.1	45,596	0.00%
2020/06/16	9	315.44	7	316.00	315.00	2	47,647	0.00%
2020/06/15	21.1	312.11	5	311.90	309.50	16.1	49,714	0.03%
2020/06/12	1	317.00	5	315.50	316.00	-4	50,819	-0.01%
2020/06/11	5	324.00	17	322.62	320.50	-12	52,072	-0.02%
2020/06/10	7.4	321.89	4	321.63	322.50	3.4	52,966	0.01%
2020/06/09	1	316.50	1	317.00	319.00	0	54,797	0.00%
2020/06/08	7	316.71	11	316.27	318.00	-4	56,080	-0.01%
2020/06/05	7	309.86	16.1	309.54	311.50	-9.1	56,277	-0.02%
2020/06/04	4	305.00	13	305.08	306.00	-9	56,760	-0.02%
2020/06/03	8.1	299.01	17.4	300.22	301.00	-9.4	57,448	-0.02%
2020/06/02	2	296.50	3.1	296.84	296.50	-1.1	57,219	0.00%
2020/06/01	0	0.00	9	295.39	295.50	-9	57,437	-0.02%
2020/05/29	4	290.63	5.8	292.20	292.00	-1.8	57,556	0.00%
2020/05/28	2	293.50	2.1	297.38	294.00	-0.1	57,055	0.00%
2020/05/27	0	0.00	4	296.63	296.50	-4	57,910	-0.01%
2020/05/26	1	297.00	6	296.25	295.50	-5	58,540	-0.01%
2020/05/25	1	290.00	2	289.75	292.00	-1	58,984	0.00%
2020/05/22	8.1	292.14	0	0.00	292.00	8.1	59,140	0.01%
2020/05/21	1	297.50	2	297.50	297.50	-1	59,165	0.00%
2020/05/20	1	292.50	3	293.34	294.00	-2	59,029	0.00%
2020/05/19	1.1	292.05	2	292.25	291.50	-1	58,934	0.00%
2020/05/18	28.1	291.20	4	291.50	290.00	24.1	58,727	0.04%
2020/05/15	1	297.50	7	297.50	298.00	-6	58,342	-0.01%
2020/05/14	1.1	293.58	0	0.00	293.00	1.1	57,899	0.00%
2020/05/13	15.1	294.48	2	294.50	297.00	13.1	57,612	0.02%
2020/05/12	10	296.55	4	295.75	295.00	6	57,555	0.01%
2020/05/11	1	299.00	57	299.62	301.00	-56	57,315	-0.10%
2020/05/08	8	298.00	7	299.21	297.50	1	57,295	0.00%
2020/05/07	5	298.00	0	299.00	297.50	5	57,269	0.01%
2020/05/06	2	294.25	2	295.53	296.00	0	57,288	0.00%
2020/05/05	6.2	296.92	4	296.25	295.50	2.2	57,205	0.00%
2020/05/04	76.1	294.87	1	295.00	295.00	75.1	57,424	0.13%
2020/04/30	0	0.00	8	303.31	304.50	-8	57,096	-0.01%
2020/04/29	6.1	299.01	15	299.93	299.00	-8.9	57,168	-0.02%
2020/04/28	17.7	296.19	0	0.00	296.50	17.7	57,474	0.03%
2020/04/27	13	297.96	3	298.33	298.00	10	58,939	0.02%
2020/04/24	6	294.50	1	294.00	294.00	5	58,841	0.01%
2020/04/23	7	295.50	2	297.50	295.50	5	59,274	0.01%
2020/04/22	5	292.70	1	291.00	294.00	4	59,536	0.01%
2020/04/21	25	297.88	6.3	298.40	295.00	18.7	59,623	0.03%
2020/04/20	4	304.25	0.2	305.00	304.00	3.8	59,103	0.01%
2020/04/17	7.1	303.06	45.3	303.63	306.50	-38.1	58,925	-0.06%
2020/04/16	9	286.67	7	286.21	286.50	2	57,438	0.00%
2020/04/15	10	286.81	2	287.50	287.50	8	57,166	0.01%
2020/04/14	2.6	284.63	6	284.42	285.00	-3.5	56,872	-0.01%
2020/04/13	6.5	279.54	4	279.38	278.50	2.5	56,906	0.00%
2020/04/10	10.1	280.02	1	279.50	279.50	9.1	57,291	0.02%
2020/04/09	2	284.50	3	284.00	283.00	-1	57,534	0.00%
2020/04/08	2	284.00	1.1	285.00	285.00	0.9	57,603	0.00%
2020/04/07	6.1	282.51	19	282.37	283.00	-12.9	57,355	-0.02%
2020/04/06	7.1	273.74	5	272.80	275.50	2.1	56,901	0.00%
2020/04/01	1	272.49	4	272.99	271.50	-3	56,240	-0.01%
2020/03/31	4	273.00	14.1	272.69	274.00	-10.1	55,690	-0.02%
2020/03/30	11.1	265.06	6.2	267.13	267.50	4.9	55,081	0.01%
2020/03/27	26.1	280.65	14.1	278.30	273.00	12	54,487	0.02%
2020/03/26	3.1	278.86	8.1	278.83	280.00	-5	53,785	-0.01%
2020/03/25	19.1	278.16	15	278.87	277.00	4.1	54,341	0.01%
2020/03/24	3.1	271.62	29.2	269.84	267.50	-26.2	53,932	-0.05%
2020/03/23	24.2	257.87	5	258.20	255.00	19.2	53,228	0.04%
2020/03/20	23.1	262.01	16.1	264.91	270.00	7	52,635	0.01%
2020/03/19	42.2	245.56	47	245.64	248.00	-4.8	50,567	-0.01%
2020/03/18	27.3	266.93	8	266.63	260.00	19.3	48,859	0.04%
2020/03/17	26.4	269.43	9.2	267.93	268.00	17.2	47,783	0.04%
2020/03/16	23	281.35	8.1	280.72	276.50	14.9	46,285	0.03%
2020/03/13	22.2	277.49	11	280.97	290.00	11.2	44,900	0.02%
2020/03/12	33.3	293.46	14.1	294.90	294.00	19.2	42,791	0.04%
2020/03/11	8	307.00	3	308.17	302.00	5	41,198	0.01%
2020/03/10	6.1	303.98	7	302.00	307.00	-0.9	40,739	0.00%
2020/03/09	30.1	307.22	8	306.63	305.50	22.1	39,966	0.06%
2020/03/06	5	317.70	1	317.00	315.00	4	38,915	0.01%
2020/03/05	3	323.00	0	0.00	323.00	3	38,459	0.01%
2020/03/04	0	0.00	3	320.17	320.50	-3	38,344	-0.01%
2020/03/03	5	316.60	10.2	317.75	317.50	-5.2	37,946	-0.01%
2020/03/02	21.3	311.99	8	311.19	311.00	13.3	37,427	0.04%
2020/02/27	4.2	316.45	1	317.50	316.00	3.2	37,785	0.01%
2020/02/26	7.1	317.95	0	0.00	318.50	7.1	37,092	0.02%
2020/02/25	4	321.01	0	0.00	322.00	4	36,497	0.01%
2020/02/24	1	320.50	0	0.00	320.00	1	36,363	0.00%
2020/02/21	1	324.00	1	325.50	325.00	0	36,043	0.00%
2020/02/20	1	328.00	1	326.00	325.50	0	36,190	0.00%
2020/02/19	1	326.01	0	0.00	326.50	1	36,052	0.00%
2020/02/18	9	324.22	7	322.57	322.00	2	35,887	0.01%
2020/02/17	2.1	331.31	1	330.50	331.50	1.1	35,121	0.00%
2020/02/14	1	336.50	0	0.00	335.00	1	35,159	0.00%
2020/02/13	8	336.50	5.5	337.73	335.00	2.5	35,169	0.01%
2020/02/12	6	333.67	6	333.67	335.00	0	35,375	0.00%
2020/02/11	8	331.56	3	331.50	331.50	5	35,176	0.01%
2020/02/10	2	323.82	12	322.00	327.50	-10	35,189	-0.03%
2020/02/07	1.1	328.09	1.1	328.55	328.00	0	35,047	0.00%
2020/02/06	2	329.50	2.1	330.40	332.50	-0.1	35,103	0.00%
2020/02/05	3	329.00	1	327.00	327.50	2	35,363	0.01%
2020/02/04	6	323.83	13	323.27	325.00	-7	35,255	-0.02%
2020/02/03	9	314.89	24	314.92	315.00	-15	35,073	-0.04%
2020/01/31	3.1	321.84	1.1	321.55	320.00	1.9	34,623	0.01%
2020/01/30	15	321.10	10.1	320.88	316.50	4.9	34,194	0.01%
2020/01/20	2	333.25	0.4	335.00	333.00	1.6	32,441	0.00%
2020/01/17	15	333.50	3	332.83	333.00	12	32,276	0.04%
2020/01/16	10	334.45	0	0.00	334.50	10	31,895	0.03%
2020/01/15	7	340.79	3	338.67	340.00	4	31,453	0.01%
2020/01/14	2	345.00	10	345.05	346.00	-8	31,096	-0.03%
2020/01/13	1	340.50	0	0.00	341.50	1	31,170	0.00%
2020/01/10	1	336.00	1.2	338.21	339.50	-0.2	31,411	0.00%
2020/01/09	0	0.00	11	336.59	337.50	-11	31,631	-0.03%
2020/01/08	4	327.38	1	332.50	329.50	3	31,778	0.01%
2020/01/07	3	329.17	9	330.11	329.50	-6	31,785	-0.02%
2020/01/06	11	332.86	2	333.50	332.00	9	31,715	0.03%
2020/01/03	2	339.25	7	339.36	339.50	-5	31,540	-0.02%
2020/01/02	1	338.50	2	336.75	339.00	-1	31,430	0.00%
2019/12/31	2	331.75	2	331.50	331.00	0	31,193	0.00%
2019/12/30	5.1	337.60	1	338.00	334.50	4.1	31,399	0.01%
2019/12/27	1.2	337.67	3	336.83	338.00	-1.8	31,572	-0.01%
2019/12/26	4.4	333.04	0	0.00	333.00	4.4	31,782	0.01%
2019/12/25	5	333.20	0	0.00	333.00	5	32,786	0.02%
2019/12/24	2	332.75	0	0.00	332.00	2	33,269	0.01%
2019/12/23	6.2	330.76	2	330.75	334.00	4.2	33,544	0.01%
2019/12/20	11	330.09	5.3	330.37	329.00	5.7	33,452	0.02%
2019/12/19	9	335.67	4.1	337.68	335.00	4.9	32,420	0.02%
2019/12/18	9.1	343.11	0.1	348.00	344.50	9	31,724	0.03%
2019/12/17	6.4	342.35	0	0.00	345.00	6.4	31,795	0.02%
2019/12/16	0	0.00	2.1	337.29	336.00	-2.1	31,536	-0.01%
2019/12/13	2.3	340.11	1.1	338.55	339.00	1.2	31,772	0.00%
2019/12/12	3	330.67	5	331.90	331.50	-2	31,264	-0.01%
2019/12/11	2.1	314.00	1	313.50	319.00	1.1	30,929	0.00%
2019/12/10	2	313.25	0	0.00	313.50	2	30,843	0.01%
2019/12/09	2	314.00	3.1	315.68	316.00	-1.1	31,103	0.00%
2019/12/06	2	313.00	1	314.50	313.00	1	31,204	0.00%
2019/12/05	0.1	312.00	1.7	312.00	312.00	-1.5	31,196	0.00%
2019/12/04	5	304.70	0.2	307.00	306.00	4.8	31,045	0.02%
2019/12/03	0	308.00	1	307.00	307.00	-1	31,433	0.00%
2019/12/02	2	307.00	1	306.50	307.50	1	31,397	0.00%
2019/11/29	6	306.00	0.1	307.00	305.00	5.9	31,426	0.02%
2019/11/27	2	309.75	0	0.00	311.00	2	31,422	0.01%
2019/11/26	0	309.00	1.1	309.45	307.00	-1.1	31,441	0.00%
2019/11/25	4.7	309.00	4.1	308.76	307.00	0.6	30,007	0.00%
2019/11/22	6	309.33	3.1	309.87	309.00	2.9	30,519	0.01%
2019/11/21	2	308.75	0.1	312.00	311.00	1.9	30,634	0.01%
2019/11/20	1	312.50	1	313.00	313.50	0	30,402	0.00%
2019/11/19	9	313.44	7.1	313.88	315.00	1.9	30,394	0.01%
2019/11/18	0	0.00	1	309.50	311.00	-1	30,206	0.00%
2019/11/15	4	306.63	2	307.25	307.00	2	30,227	0.01%
2019/11/14	1	305.00	0	0.00	303.50	1	30,148	0.00%
2019/11/13	1	304.00	4.1	302.56	304.00	-3.1	30,309	-0.01%
2019/11/12	3.2	303.16	3	303.67	305.00	0.2	30,466	0.00%
2019/11/11	5	301.20	3.1	302.48	301.00	1.9	30,761	0.01%
2019/11/08	1	306.00	2.1	305.55	305.50	-1.1	30,561	0.00%
2019/11/07	2	308.50	2	306.50	309.00	0	30,497	0.00%
2019/11/06	1.1	309.23	1	309.00	311.00	0.1	30,521	0.00%
2019/11/05	5	308.90	2	310.50	310.50	3	30,643	0.01%
2019/11/04	1	307.00	2	305.25	307.00	-1	31,085	0.00%
2019/11/01	5	297.50	0	0.00	299.00	5	31,197	0.02%
2019/10/31	5	300.00	7	299.79	298.50	-2	31,595	-0.01%
2019/10/30	4	296.88	1	296.50	299.50	3	31,413	0.01%
2019/10/29	2	297.25	7	297.36	298.50	-5	31,401	-0.02%
2019/10/28	0.1	295.00	0	0.00	294.50	0.1	31,168	0.00%
2019/10/25	0.2	294.00	1	293.00	293.50	-0.8	31,126	0.00%
2019/10/24	1	291.50	0.3	293.50	293.00	0.7	31,088	0.00%
2019/10/23	2	292.00	0	0.00	293.00	2	31,111	0.01%
2019/10/22	0	0.00	3	292.67	294.00	-3	31,029	-0.01%
2019/10/21	1	289.00	5	290.20	290.00	-4	31,083	-0.01%
2019/10/18	5	292.60	2	293.00	293.00	3	31,031	0.01%
2019/10/17	3	293.33	0.1	295.00	293.50	2.9	31,275	0.01%
2019/10/16	2	294.00	1	295.00	296.50	1	30,951	0.00%
2019/10/15	7.1	293.79	18	293.28	293.50	-10.9	30,706	-0.04%
2019/10/14	1	290.50	2.1	290.95	290.00	-1.1	30,429	0.00%
2019/10/09	9	284.61	1	284.50	282.00	8	30,147	0.03%
2019/10/08	2	284.27	6	284.50	286.50	-4	29,959	-0.01%
2019/10/07	0	0.00	3	278.67	278.00	-3	29,891	-0.01%
2019/10/04	11	275.91	6	277.83	276.50	5	29,996	0.02%
2019/10/03	5	275.60	1	276.50	276.50	4	29,684	0.01%
2019/10/02	6.2	279.42	2	279.75	279.50	4.2	29,616	0.01%
2019/10/01	3.3	278.12	5	277.30	280.00	-1.8	29,510	-0.01%
2019/09/27	5	271.80	9	271.67	272.00	-4	28,606	-0.01%
2019/09/26	0	0.00	2	268.50	268.00	-2	28,410	-0.01%
2019/09/25	4	264.00	0	0.00	266.00	4	28,314	0.01%
2019/09/24	0	265.00	0	0.00	265.00	0	29,068	0.00%
2019/09/23	2.1	263.77	1.3	263.24	264.00	0.8	29,096	0.00%
2019/09/19	0	0.00	3	265.17	265.00	-3	29,307	-0.01%
2019/09/18	2	267.25	12	268.67	267.00	-10	29,362	-0.03%
2019/09/17	2	265.25	1	265.50	265.00	1	29,290	0.00%
2019/09/16	0	0.00	1.5	263.31	265.50	-1.5	29,849	0.00%
2019/09/12	1	263.00	0	0.00	262.50	1	29,936	0.00%
2019/09/11	3	261.83	0	0.00	263.00	3	30,339	0.01%
2019/09/10	1	262.00	4	261.75	261.50	-3	30,212	-0.01%
2019/09/09	2	264.00	9	264.67	265.00	-7	30,573	-0.02%
2019/09/06	2	264.50	5	263.20	263.50	-3	30,818	-0.01%
2019/09/05	3	262.33	5	262.20	263.00	-2	30,945	-0.01%
2019/09/04	0	0.00	1	257.00	257.50	-1	30,627	0.00%
2019/09/03	6	254.92	0	0.00	254.00	6	30,784	0.02%
2019/08/30	3	256.50	12	257.46	259.00	-9	31,277	-0.03%
2019/08/29	1	253.50	0	0.00	254.00	1	31,177	0.00%
2019/08/28	0	0.00	10	251.00	252.00	-10	31,257	-0.03%
2019/08/27	2	249.75	1	249.50	250.00	1	31,523	0.00%
2019/08/26	12	249.00	6.5	248.77	248.50	5.5	31,453	0.02%
2019/08/23	0	0.00	2.1	254.02	254.00	-2.1	31,400	-0.01%
2019/08/22	0	0.00	0.1	255.00	254.00	-0.1	31,606	0.00%
2019/08/19	2	253.00	2	252.00	252.00	0	33,349	0.00%
2019/08/16	0	0.00	0.1	251.50	250.00	-0.1	33,926	0.00%
2019/08/15	1.1	246.64	2.3	246.83	248.00	-1.2	34,080	0.00%
2019/08/14	6	252.58	6	252.25	249.50	0	34,953	0.00%
2019/08/13	5	247.50	1	249.00	246.50	4	35,018	0.01%
2019/08/12	4	251.75	0	0.00	251.00	4	35,277	0.01%
2019/08/08	2	253.25	2	252.00	253.50	0	35,408	0.00%
2019/08/07	6.1	247.36	0	0.00	248.00	6.1	35,527	0.02%
2019/08/06	5	244.30	3.1	245.82	248.50	1.9	35,787	0.01%
2019/08/05	3	247.67	1	248.50	246.50	2	35,281	0.01%
2019/08/02	1	251.50	1	251.50	251.50	0	34,733	0.00%
2019/08/01	2	256.25	0	0.00	256.50	2	34,392	0.01%
2019/07/31	2.1	259.50	3	258.00	259.50	-0.9	34,318	0.00%
2019/07/30	0.1	260.00	0	0.00	260.00	0.1	34,219	0.00%
2019/07/29	2	260.00	0	0.00	261.00	2	34,388	0.01%
2019/07/26	4.1	261.87	0	0.00	261.00	4.1	34,594	0.01%
2019/07/25	1.3	262.46	1	264.50	265.00	0.3	34,705	0.00%
2019/07/24	1.1	263.55	2	264.50	265.00	-0.9	34,761	0.00%
2019/07/23	0.4	263.50	4	263.50	264.00	-3.7	34,884	-0.01%
2019/07/22	4.4	263.23	8.1	263.19	264.00	-3.7	35,188	-0.01%
2019/07/19	1.1	259.45	9	260.39	259.00	-7.9	35,203	-0.02%
2019/07/18	7	254.00	0	0.00	254.00	7	34,649	0.02%
2019/07/17	0	0.00	1	254.00	252.00	-1	34,724	0.00%
2019/07/16	0.1	256.00	3	255.50	256.00	-2.9	34,713	-0.01%
2019/07/15	1	250.50	3	253.83	254.50	-2	35,101	-0.01%
2019/07/12	4.1	250.73	7	250.43	250.50	-2.9	35,239	-0.01%
2019/07/11	0.1	249.50	8	249.88	250.00	-7.9	35,478	-0.02%
2019/07/10	2	243.50	6.3	244.84	247.00	-4.3	35,287	-0.01%
2019/07/09	3.1	241.53	6.7	241.15	242.00	-3.6	35,176	-0.01%
2019/07/08	1	241.00	3	243.50	242.50	-2	35,128	-0.01%
2019/07/05	0.1	243.50	0.1	243.50	243.00	0	35,080	0.00%
2019/07/04	1	244.50	0	0.00	244.00	1	35,130	0.00%
2019/07/03	4.4	243.00	0	0.00	242.50	4.4	35,211	0.01%
2019/07/02	3.1	248.34	3	248.83	249.00	0.1	35,473	0.00%
2019/07/01	4.1	248.00	5	247.20	248.50	-1	35,486	0.00%
2019/06/28	1.1	238.64	0	0.00	239.00	1.1	34,784	0.00%
2019/06/27	0.1	241.00	5	239.90	240.50	-4.9	34,940	-0.01%
2019/06/26	6.1	234.51	0	0.00	234.50	6.1	34,710	0.02%
2019/06/25	0	0.00	1	238.50	238.50	-1	34,483	0.00%
2019/06/24	9	240.67	1.3	241.35	241.00	7.7	34,384	0.02%
2019/06/21	4	247.50	3	247.67	248.50	1	33,994	0.00%
2019/06/20	6	245.00	5	245.00	245.00	1	33,296	0.00%
2019/06/19	0.1	244.00	2	242.00	244.00	-2	33,047	-0.01%
2019/06/18	1	233.50	0	0.00	235.50	1	32,647	0.00%
2019/06/17	2.1	231.33	0	0.00	233.00	2.1	32,554	0.01%
2019/06/14	2	236.25	0	0.00	236.00	2	31,946	0.01%
2019/06/13	4	241.50	0	0.00	240.00	4	31,861	0.01%
2019/06/11	3	241.67	3	242.33	244.50	0	31,664	0.00%
2019/06/10	0	0.00	1	237.50	240.00	-1	31,473	0.00%
2019/06/06	3	230.83	1	231.00	232.00	2	31,277	0.01%
2019/06/05	1.1	235.52	2	236.50	235.00	-1	31,087	0.00%
2019/06/04	1	236.00	0	0.00	233.00	1	30,971	0.00%
2019/06/03	0.1	238.50	0	0.00	238.00	0.1	30,849	0.00%
2019/05/31	0.1	236.50	3	236.00	235.50	-3	30,672	-0.01%
2019/05/30	1	230.00	2	231.00	231.00	-1	30,282	0.00%
2019/05/29	0	0.00	1	228.50	229.50	-1	30,468	0.00%
2019/05/28	1	230.50	0	0.00	230.50	1	30,613	0.00%
2019/05/27	9	231.67	0	0.00	231.00	9	29,435	0.03%
2019/05/24	4.1	232.02	0	0.00	233.00	4.1	29,245	0.01%
2019/05/23	3	230.67	0	0.00	230.00	3	29,012	0.01%
2019/05/22	1.1	238.10	0	0.00	238.00	1.1	28,597	0.00%
2019/05/21	2	234.00	0	0.00	234.00	2	28,528	0.01%
2019/05/20	4	239.00	1	238.50	238.00	3	27,471	0.01%
2019/05/17	3	244.00	0	0.00	241.50	3	27,101	0.01%
2019/05/16	2	248.00	0	0.00	247.00	2	26,831	0.01%
2019/05/15	6	250.83	0	0.00	249.00	6	26,730	0.02%
2019/05/14	1.1	245.26	1	248.00	248.50	0.1	26,593	0.00%
2019/05/13	4	252.25	0	0.00	250.50	4	26,332	0.02%
2019/05/10	4	256.38	0	0.00	256.00	4	27,166	0.01%
2019/05/09	4	257.13	2	256.50	256.50	2	27,602	0.01%
2019/05/06	3	258.33	0	0.00	259.00	3	28,085	0.01%
2019/05/03	0	0.00	1	264.00	265.00	-1	27,979	0.00%
2019/04/29	1	259.00	0	0.00	259.50	1	27,717	0.00%
2019/04/26	10.2	259.76	6	259.83	260.00	4.2	28,026	0.01%
2019/04/24	0	0.00	0	268.00	269.00	0	27,530	0.00%
2019/04/23	1.1	267.95	4	267.50	268.00	-3	27,738	-0.01%
2019/04/22	0	0.00	2	266.50	266.00	-2	27,610	-0.01%
2019/04/19	0	0.00	2	264.25	264.50	-2	27,662	-0.01%
2019/04/18	1	265.50	2.1	263.95	264.50	-1.1	27,265	0.00%
2019/04/17	1	261.00	3.1	262.10	261.50	-2.1	27,403	-0.01%
2019/04/16	1	256.50	0	0.00	257.00	1	27,151	0.00%
2019/04/15	0	0.00	11	255.50	255.50	-11	27,414	-0.04%
2019/04/09	0.1	253.00	4	252.50	254.00	-3.9	28,762	-0.01%
2019/04/08	0	0.00	1.1	251.55	253.00	-1.1	28,748	0.00%
2019/04/03	0	0.00	2	247.75	246.50	-2	28,270	-0.01%
2019/04/02	0	0.00	1	249.00	246.00	-1	28,177	0.00%
2019/04/01	1	247.00	1	249.50	245.50	0	28,159	0.00%
2019/03/29	10	241.00	1	245.50	245.50	9	27,657	0.03%
2019/03/27	1	241.50	3	240.50	241.50	-2	28,265	-0.01%
2019/03/26	0	0.00	0.1	244.00	244.00	-0.1	28,279	0.00%
2019/03/25	2	242.00	4	241.88	241.50	-2	28,450	-0.01%
2019/03/22	1	245.50	0	0.00	248.50	1	28,447	0.00%
2019/03/21	0	0.00	2	243.50	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	5	241.40	242.00	-5	28,808	-0.02%
2019/03/19	0	240.00	0	0.00	240.50	0	28,867	0.00%
2019/03/18	0	0.00	2	240.00	241.00	-2	29,082	-0.01%
2019/03/15	0	0.00	8	238.44	239.00	-8	28,958	-0.03%
2019/03/12	0	0.00	1	236.50	235.50	-1	29,571	0.00%
2019/03/08	2.1	229.86	0	0.00	230.00	2.1	30,210	0.01%
2019/03/07	0	0.00	1	234.00	234.00	-1	30,772	0.00%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	3	236.00	0.2	237.00	235.50	2.9	31,360	0.01%
2019/02/26	0.2	239.00	0	0.00	239.50	0.2	30,872	0.00%
2019/02/25	1	237.00	2	237.75	238.00	-1	30,829	0.00%
2019/02/22	0	0.00	3	235.33	236.50	-3	31,016	-0.01%
2019/02/21	0	0.00	2	236.50	236.50	-2	31,342	-0.01%
2019/02/20	0	0.00	6	233.33	234.50	-6	31,595	-0.02%
2019/02/19	3	229.33	0	0.00	229.00	3	31,867	0.01%
2019/02/18	0	0.00	1	230.00	230.00	-1	31,959	0.00%
2019/02/14	1.1	227.00	0	0.00	227.00	1.1	32,239	0.00%
2019/02/13	0	0.00	1	229.00	229.00	-1	32,233	0.00%
2019/02/11	0	0.00	5	227.70	228.00	-5	32,066	-0.02%
2019/01/30	3	220.50	0	0.00	221.00	3	31,335	0.01%
2019/01/29	2	223.00	0	0.00	222.50	2	31,098	0.01%
2019/01/28	1	228.50	3	228.83	229.00	-2	30,837	-0.01%
2019/01/25	0	0.00	15	226.37	226.00	-15	30,916	-0.05%
2019/01/22	4	220.00	0	0.00	223.00	4	31,557	0.01%
2019/01/21	1.3	221.00	1.1	222.36	221.00	0.2	31,383	0.00%
2019/01/18	0	0.00	1	219.50	218.50	-1	31,533	0.00%
2019/01/17	1.1	218.68	0	0.00	220.50	1.1	31,964	0.00%
2019/01/15	0	0.00	4	220.13	221.00	-4	32,413	-0.01%
2019/01/14	3	217.67	0	0.00	218.50	3	32,253	0.01%
2019/01/11	0	0.00	2	220.00	220.50	-2	32,432	-0.01%
2019/01/09	0	0.00	3	215.50	215.50	-3	32,755	-0.01%
2019/01/07	0	0.00	2	212.75	213.00	-2	32,940	-0.01%
2019/01/04	7.1	207.66	1	209.00	208.00	6.1	33,136	0.02%
2019/01/03	4.1	214.68	0	0.00	215.50	4.1	33,613	0.01%
2019/01/02	4	220.75	1	219.50	219.50	3	33,526	0.01%
2018/12/28	0	225.00	0	0.00	225.50	0	33,826	0.00%
2018/12/27	0	0.00	5	222.30	223.00	-5	34,005	-0.01%
2018/12/26	2	218.25	0	0.00	216.50	2	34,253	0.01%
2018/12/25	3.1	216.58	6	216.00	217.50	-2.9	34,399	-0.01%
2018/12/24	4	220.00	0	0.00	220.00	4	34,716	0.01%
2018/12/22	2.1	221.27	0	0.00	221.50	2.1	34,704	0.01%
2018/12/21	2	219.50	0	0.00	223.50	2	35,278	0.01%
2018/12/19	2	225.50	3	224.67	225.50	-1	35,022	0.00%
2018/12/17	1	223.00	0	0.00	223.50	1	35,117	0.00%
2018/12/14	4	221.25	2	222.00	222.50	2	35,295	0.01%
2018/12/13	0	226.00	0	0.00	226.00	0	35,638	0.00%
2018/12/12	0	0.00	1	227.00	226.50	-1	35,669	0.00%
2018/12/11	0	0.00	1	221.00	222.50	-1	35,640	0.00%
2018/12/10	0	0.00	1	219.50	219.00	-1	35,815	0.00%
2018/12/07	4	221.50	0	0.00	221.00	4	36,117	0.01%
2018/12/06	6	220.17	0	0.00	220.00	6	36,331	0.02%
2018/12/05	4	225.63	1	225.50	226.00	3	36,233	0.01%
2018/12/04	1	232.00	0	0.00	234.00	1	36,215	0.00%
2018/12/03	0.1	234.00	3	234.33	235.00	-3	36,196	-0.01%
2018/11/30	0	0.00	3	228.50	225.50	-3	36,035	-0.01%
2018/11/28	0	0.00	4	225.75	226.50	-4	35,682	-0.01%
2018/11/27	0	0.00	1	223.50	224.00	-1	35,720	0.00%
2018/11/26	0	0.00	2	223.25	223.00	-2	36,427	-0.01%
2018/11/23	3.1	219.32	0	0.00	218.50	3.1	36,731	0.01%
2018/11/21	4	219.00	2.3	219.11	219.00	1.8	37,676	0.00%
2018/11/20	8	218.75	1	219.00	218.00	7	37,341	0.02%
2018/11/19	6	222.58	0.4	223.50	222.00	5.6	36,906	0.02%
2018/11/16	8	227.00	0	228.00	226.00	8	36,377	0.02%
2018/11/15	0	0.00	2	230.25	231.00	-2	35,810	-0.01%
2018/11/14	1	230.00	0	0.00	228.50	1	35,673	0.00%
2018/11/13	1	225.50	0	0.00	227.50	1	35,623	0.00%
2018/11/12	1	230.00	0	0.00	231.50	1	35,349	0.00%
2018/11/09	9	232.33	0	0.00	231.00	9	35,281	0.03%
2018/11/08	0	0.00	2	236.75	236.50	-2	35,214	-0.01%
2018/11/07	1	234.00	0	0.00	234.00	1	35,094	0.00%
2018/11/06	0.1	234.50	6	235.00	234.50	-5.9	34,818	-0.02%
2018/11/05	0	0.00	2	234.00	235.00	-2	34,578	-0.01%
2018/11/02	4	235.63	3	235.67	236.50	1	34,406	0.00%
2018/11/01	0	0.00	3	235.67	235.50	-3	34,300	-0.01%
2018/10/31	1	229.50	3	231.67	234.00	-2	34,006	-0.01%
2018/10/30	5	223.80	2	222.50	223.00	3	33,423	0.01%
2018/10/26	1	222.00	1	222.50	221.00	0	33,434	0.00%
2018/10/25	12	220.75	16	220.41	219.50	-4	33,290	-0.01%
2018/10/24	5	229.20	1	230.50	229.50	4	32,503	0.01%
2018/10/23	2	230.00	1	232.00	230.00	1	32,145	0.00%
2018/10/19	2	233.75	2	232.75	236.00	0	32,078	0.00%
2018/10/18	1	237.00	0	0.00	236.50	1	31,964	0.00%
2018/10/17	5	239.20	0	0.00	238.50	5	31,994	0.02%
2018/10/16	0.1	237.00	5	233.20	237.00	-4.9	32,157	-0.02%
2018/10/15	7	231.86	0	0.00	230.50	7	33,254	0.02%
2018/10/12	3	229.83	6	236.33	237.00	-3	33,283	-0.01%
2018/10/11	13	229.73	0	0.00	227.50	13	33,261	0.04%
2018/10/08	3	242.17	0	0.00	243.50	3	31,849	0.01%
2018/10/05	5.2	249.97	0	0.00	250.00	5.2	31,508	0.02%
2018/10/04	2	254.50	0	0.00	254.00	2	31,236	0.01%
2018/10/02	7	258.36	2	257.50	257.50	5	30,877	0.02%
2018/10/01	0.8	263.00	1.1	261.65	263.00	-0.3	30,924	0.00%
2018/09/28	2	262.50	1	260.50	262.50	1	31,075	0.00%
2018/09/27	0	0.00	4	265.00	265.00	-4	30,719	-0.01%
2018/09/26	1	262.00	0	0.00	263.50	1	30,334	0.00%
2018/09/25	0	0.00	1.2	262.58	263.50	-1.2	30,398	0.00%
2018/09/21	0	0.00	3.2	261.47	261.50	-3.2	30,551	-0.01%
2018/09/20	0	0.00	0.5	260.00	260.00	-0.5	30,582	0.00%
2018/09/19	0	0.00	5	259.20	258.00	-5	30,735	-0.02%
2018/09/18	3	254.67	0	0.00	254.50	3	30,430	0.01%
2018/09/17	7.1	260.98	1	258.00	258.00	6.1	30,582	0.02%
2018/09/14	9	259.28	3.4	261.15	261.00	5.6	30,987	0.02%
2018/09/13	3	257.33	0	0.00	255.00	3	31,093	0.01%
2018/09/12	2	260.25	2	260.75	260.50	0	31,010	0.00%
2018/09/11	4	260.25	0	0.00	260.00	4	31,058	0.01%
2018/09/10	2	264.25	1.1	263.09	264.50	0.9	31,505	0.00%
2018/09/07	1	262.50	0.1	263.00	264.00	0.9	31,635	0.00%
2018/09/06	0	0.00	4	261.13	261.00	-4	31,607	-0.01%
2018/09/05	5	263.60	9.3	260.99	264.00	-4.3	31,614	-0.01%
2018/09/04	3	257.50	0	0.00	257.50	3	31,370	0.01%
2018/09/03	0.1	257.00	0	0.00	257.00	0.1	31,166	0.00%
2018/08/31	3.1	256.00	1	256.00	256.00	2.1	31,124	0.01%
2018/08/30	0.2	262.50	3.1	265.08	263.50	-2.9	30,395	-0.01%
2018/08/29	0.1	258.00	11	255.45	259.00	-11	30,087	-0.04%
2018/08/28	0	0.00	2	250.00	249.50	-2	29,601	-0.01%
2018/08/27	1	245.50	4	246.00	245.00	-3	29,510	-0.01%
2018/08/24	1	243.50	1	245.50	243.50	0	29,809	0.00%
2018/08/23	0	0.00	1	244.00	244.50	-1	31,180	0.00%
2018/08/22	1	241.00	2	242.00	242.00	-1	31,761	0.00%
2018/08/21	0.1	241.00	0	0.00	241.00	0.1	31,896	0.00%
2018/08/20	0.1	239.50	0	0.00	239.50	0.1	31,991	0.00%
2018/08/17	3	239.50	0	0.00	239.50	3	31,983	0.01%
2018/08/16	4	239.00	0	0.00	239.00	4	31,902	0.01%
2018/08/15	1.2	241.92	0	0.00	241.50	1.2	32,029	0.00%
2018/08/14	0.1	243.50	3	243.50	243.50	-3	32,095	-0.01%
2018/08/13	3	239.50	0	0.00	240.50	3	32,080	0.01%
2018/08/10	1	246.00	0	0.00	245.00	1	32,252	0.00%
2018/08/08	0	246.00	3	246.83	247.50	-3	32,444	-0.01%
2018/08/07	3	242.00	2	243.00	241.50	1	32,435	0.00%
2018/08/06	1	244.00	6	245.00	245.50	-5	32,428	-0.02%
2018/08/02	2	245.50	15	248.00	244.50	-13	32,607	-0.04%
2018/08/01	1	248.00	4	248.00	248.00	-3	32,821	-0.01%
2018/07/31	0	0.00	3	245.83	246.00	-3	32,997	-0.01%
2018/07/30	0	0.00	7	244.57	245.50	-7	32,923	-0.02%
2018/07/27	0	0.00	2	244.00	244.50	-2	33,017	-0.01%
2018/07/24	0.1	240.00	1	240.00	241.00	-1	33,366	0.00%
2018/07/23	3	241.67	1	239.00	241.00	2	33,482	0.01%
2018/07/20	1	235.00	23	235.00	237.50	-22	33,414	-0.07%
2018/07/19	0	0.00	3	226.17	224.50	-3	32,463	-0.01%
2018/07/18	0	0.00	1	223.00	223.00	-1	32,412	0.00%
2018/07/17	0	0.00	6	223.42	221.50	-6	32,829	-0.02%
2018/07/16	1	224.50	3	224.17	223.50	-2	34,591	-0.01%
2018/07/13	0	0.00	7	223.93	224.50	-7	34,853	-0.02%
2018/07/10	1	223.00	2.1	222.00	222.00	-1.1	35,343	0.00%
2018/07/09	0	0.00	5	222.30	221.50	-5	35,335	-0.01%
2018/07/06	26	216.02	1	216.00	217.00	25	34,988	0.07%
2018/07/04	0	0.00	1	216.50	216.00	-1	34,940	0.00%
2018/07/03	0	0.00	30	214.92	214.50	-30	35,262	-0.09%
2018/07/02	3	216.00	1	217.50	214.00	2	35,380	0.01%
2018/06/29	1	212.00	0	0.00	216.50	1	35,116	0.00%
2018/06/28	2	211.00	0	0.00	212.00	2	34,561	0.01%
2018/06/27	3	213.67	2	213.75	213.00	1	34,197	0.00%
2018/06/26	7	214.15	1	213.50	214.50	6	34,118	0.02%
2018/06/25	12	218.58	0.1	219.50	218.00	11.9	33,893	0.04%
2018/06/22	5	225.40	0.1	228.00	227.50	4.9	33,591	0.01%
2018/06/21	2	226.50	0	0.00	226.50	2	33,470	0.01%
2018/06/20	2	224.00	2	225.00	226.00	0	33,799	0.00%
2018/06/19	6	225.17	0	0.00	225.00	6	33,570	0.02%
2018/06/15	2	226.50	0	0.00	231.00	2	33,033	0.01%
2018/06/13	0	0.00	7	230.57	232.00	-7	32,313	-0.02%
2018/06/12	1	225.50	0	0.00	229.00	1	32,759	0.00%
2018/06/11	6	225.92	0	0.00	226.00	6	32,578	0.02%
2018/06/08	1	226.00	0	0.00	227.00	1	32,607	0.00%
2018/06/07	15	230.50	0	0.00	230.00	15	32,765	0.05%
2018/06/06	4	228.50	6	229.17	230.00	-2	32,750	-0.01%
2018/06/05	2	229.00	3	228.33	229.00	-1	32,574	0.00%
2018/06/04	3	228.67	6	228.58	229.00	-3	32,455	-0.01%
2018/06/01	2	224.75	0	0.00	224.00	2	32,440	0.01%
2018/05/31	2	221.00	0.1	224.50	224.00	2	32,409	0.01%
2018/05/30	7	220.64	1	221.00	221.00	6	31,255	0.02%
2018/05/29	1	224.00	0	0.00	225.00	1	31,011	0.00%
2018/05/28	1	227.00	1	228.00	227.00	0	31,243	0.00%
2018/05/25	1.2	229.00	1	229.00	228.50	0.2	31,628	0.00%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/22	5	233.00	5	230.50	229.00	0	32,384	0.00%
2018/05/21	0	229.00	5	229.50	229.00	-5	33,201	-0.02%
2018/05/18	1	225.00	1	224.00	223.50	0	33,520	0.00%
2018/05/17	1	227.50	2	226.75	226.50	-1	34,144	0.00%
2018/05/16	2	229.00	0	0.00	230.50	2	34,198	0.01%
2018/05/14	0	233.00	0	0.00	233.00	0	36,592	0.00%
2018/05/11	0	0.00	3	233.50	233.00	-3	36,958	-0.01%
2018/05/10	1	230.00	0	0.00	229.50	1	36,874	0.00%
2018/05/03	1	220.00	0	0.00	220.50	1	37,294	0.00%
2018/05/02	2	225.50	5	224.50	223.00	-3	37,478	-0.01%
2018/04/30	4	227.00	2	226.50	227.00	2	37,532	0.01%
2018/04/27	6	222.00	5.1	223.03	223.50	0.9	37,613	0.00%
2018/04/26	0	223.00	3	222.67	222.00	-3	37,760	-0.01%
2018/04/25	7	225.14	6	225.92	225.00	1	37,796	0.00%
2018/04/24	6	225.83	4	226.88	227.00	2	37,849	0.01%
2018/04/23	1	226.00	2	226.50	226.50	-1	37,800	0.00%
2018/04/20	23	229.89	1	230.50	229.00	22	36,980	0.06%
2018/04/19	0	0.00	2	244.50	244.50	-2	35,299	-0.01%
2018/04/18	1	238.00	0	0.00	238.00	1	35,126	0.00%
2018/04/17	5	238.50	0	0.00	238.00	5	34,926	0.01%
2018/04/16	0	0.00	1	242.50	243.50	-1	34,607	0.00%
2018/04/11	1	248.00	1	248.00	248.00	0	34,661	0.00%
2018/04/10	0	0.00	1	248.00	245.50	-1	34,785	0.00%
2018/04/09	2	245.00	0	0.00	245.00	2	34,854	0.01%
2018/04/03	1	243.00	0	0.00	244.00	1	34,577	0.00%
2018/04/02	1	246.00	0	0.00	246.50	1	34,396	0.00%
2018/03/30	0	0.00	3	247.17	246.00	-3	34,655	-0.01%
2018/03/29	4	244.50	1	247.00	244.00	3	34,601	0.01%
2018/03/28	8	245.25	9	247.67	245.00	-1	34,075	0.00%
2018/03/27	7	248.00	2	248.00	251.00	5	33,899	0.01%
2018/03/26	5	243.40	0	0.00	243.50	5	33,692	0.01%
2018/03/23	8	245.38	0	0.00	245.00	8	33,514	0.02%
2018/03/22	0	0.00	1	250.50	251.50	-1	33,070	0.00%
2018/03/21	1	252.00	1	252.50	252.50	0	32,862	0.00%
2018/03/20	0	0.00	0.1	253.00	253.00	-0.1	33,090	0.00%
2018/03/19	1	252.50	1	255.00	255.00	0	33,013	0.00%
2018/03/16	2	250.25	0	0.00	255.00	2	32,954	0.01%
2018/03/15	2	255.75	1	257.00	255.00	1	32,269	0.00%
2018/03/14	1.5	256.17	9	255.67	257.00	-7.5	32,291	-0.02%
2018/03/13	0.5	257.50	5	258.60	259.00	-4.5	32,532	-0.01%
2018/03/12	7	253.50	5	254.10	254.00	2	32,664	0.01%
2018/03/08	0	0.00	4	251.00	249.50	-4	32,997	-0.01%
2018/03/07	1.2	247.08	0	0.00	247.00	1.2	33,036	0.00%
2018/03/06	0	0.00	6	248.00	250.00	-6	33,170	-0.02%
2018/03/05	1	242.50	0	0.00	241.50	1	34,461	0.00%
2018/03/02	2	239.25	0	0.00	240.00	2	34,446	0.01%
2018/03/01	0	245.00	4	243.00	243.00	-4	34,659	-0.01%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/23	4	245.00	1	245.00	245.00	3	33,597	0.01%
2018/02/12	1	236.00	0	0.00	236.50	1	32,361	0.00%
2018/02/09	3	231.00	0.2	234.50	232.50	2.8	32,079	0.01%
2018/02/07	2	241.00	0	0.00	240.00	2	31,221	0.01%
2018/02/06	10	239.85	1	239.00	239.00	9	30,169	0.03%
2018/02/01	0	0.00	1	260.50	259.50	-1	28,051	0.00%
2018/01/31	0	0.00	1	257.00	255.00	-1	27,779	0.00%
2018/01/30	1	253.51	0	0.00	253.00	1	27,379	0.00%
2018/01/29	7	260.50	8	260.06	258.50	-1	27,115	0.00%
2018/01/26	2	255.25	3	255.83	255.00	-1	26,890	0.00%
2018/01/25	7.4	258.41	14	256.75	258.00	-6.6	26,495	-0.02%
2018/01/24	2	258.00	1	257.00	258.00	1	26,090	0.00%
2018/01/23	0.1	265.00	0	0.00	266.00	0.1	25,771	0.00%
2018/01/22	1.1	260.03	1.2	260.90	261.50	-0.2	25,676	0.00%
2018/01/19	1.2	254.42	0	0.00	255.50	1.2	25,252	0.00%
2018/01/18	3.5	246.14	6	247.92	248.50	-2.5	24,628	-0.01%
2018/01/17	4	242.50	4	242.00	242.00	0	24,080	0.00%
2018/01/10	2.2	237.42	0	0.00	236.50	2.2	23,554	0.01%
2018/01/09	0	0.00	1	242.00	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	2	242.00	242.00	-2	23,468	-0.01%
2018/01/05	0.1	239.00	0	0.00	240.00	0.1	23,517	0.00%
2018/01/04	0	0.00	2	238.00	239.50	-2	23,848	-0.01%
2018/01/03	0	0.00	1	236.50	237.00	-1	24,422	0.00%
2018/01/02	0	0.00	3	232.33	232.50	-3	24,194	-0.01%