台積電 (2330)-永豐金-新店券商分點個股進出

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
875
漲跌
▲11
漲幅
+1.27%
成交量
37,217張
產業
上市半導體類股
9638人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－永豐金-新店券商分點個股進出

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-新店券商分點個股進出
永豐金-新店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
2024/05/23	3.5	874.83	8.6	874.83	875.00	-5.1	39,820	-0.01%
2024/05/22	4.2	859.51	14.1	855.32	864.00	-9.9	39,973	-0.02%
2024/05/21	0	837.56	4.2	838.22	841.00	-4.2	39,914	-0.01%
2024/05/20	6.8	831.99	2.6	827.12	835.00	4.2	40,095	0.01%
2024/05/17	7.7	837.28	2.5	837.26	835.00	5.3	40,117	0.01%
2024/05/16	9.4	846.94	6.8	850.76	841.00	2.6	40,253	0.01%
2024/05/15	7.1	840.70	10.6	841.05	839.00	-3.5	40,258	-0.01%
2024/05/14	1	814.02	6.1	824.08	825.00	-5.1	41,481	-0.01%
2024/05/13	2	821.94	16.9	821.02	819.00	-14.9	41,736	-0.04%
2024/05/10	1	805.97	3.9	802.65	802.00	-2.9	41,595	-0.01%
2024/05/09	2	797.99	7.3	799.41	796.00	-5.3	41,926	-0.01%
2024/05/08	5	798.79	4.2	799.70	802.00	0.9	42,249	0.00%
2024/05/07	1	797.00	6.1	796.55	800.00	-5.1	42,488	-0.01%
2024/05/06	2.1	792.81	4.8	791.00	786.00	-2.7	42,386	-0.01%
2024/05/03	3.4	777.36	2	784.98	780.00	1.4	42,528	0.00%
2024/05/02	8.1	777.63	3	777.01	772.00	5.1	42,896	0.01%
2024/04/30	2.3	799.35	7.2	799.83	790.00	-4.9	42,664	-0.01%
2024/04/29	2.2	791.48	30.5	793.08	795.00	-28.4	42,697	-0.07%
2024/04/26	3.7	785.23	6.8	785.69	782.00	-3.1	43,335	-0.01%
2024/04/25	19.6	769.55	19.4	767.79	766.00	0.2	45,474	0.00%
2024/04/24	2.8	777.39	10.4	778.44	783.00	-7.6	45,451	-0.02%
2024/04/23	5	757.09	3.7	756.66	754.00	1.3	45,504	0.00%
2024/04/22	11.1	748.23	8.3	744.32	742.00	2.8	45,451	0.01%
2024/04/19	62.3	757.16	12.3	759.64	750.00	50	45,029	0.11%
2024/04/18	8.4	803.67	8.3	803.84	804.00	0.1	43,123	0.00%
2024/04/17	4.9	802.06	6	799.01	804.00	-1.1	42,797	0.00%
2024/04/16	16.2	789.54	11.2	790.62	788.00	5	42,440	0.01%
2024/04/15	21.6	806.81	10.6	808.88	806.00	11	41,990	0.03%
2024/04/12	13.2	820.99	9.3	820.94	818.00	4	41,638	0.01%
2024/04/11	10.2	817.47	17.1	814.19	820.00	-6.9	41,415	-0.02%
2024/04/10	11.4	817.58	11.5	815.52	815.00	0	41,251	0.00%
2024/04/09	30.3	812.46	41.7	811.15	819.00	-11.5	41,412	-0.03%
2024/04/08	2.1	789.33	13.3	786.24	783.00	-11.2	40,900	-0.03%
2024/04/03	15.4	784.23	5.1	783.37	780.00	10.3	40,670	0.03%
2024/04/02	9.1	787.67	22.8	786.33	790.00	-13.8	40,580	-0.03%
2024/04/01	6.2	771.53	0.5	772.00	770.00	5.7	40,503	0.01%
2024/03/29	2	777.96	11	778.44	779.00	-9	40,421	-0.02%
2024/03/28	16.4	771.83	18.1	771.44	769.00	-1.7	40,274	0.00%
2024/03/27	1	781.98	1.1	781.92	779.00	-0.1	40,132	0.00%
2024/03/26	4.6	783.57	6	787.17	782.00	-1.4	40,235	0.00%
2024/03/25	8.1	781.89	4.3	782.90	780.00	3.8	40,186	0.01%
2024/03/22	4	781.73	11.2	779.24	785.00	-7.1	40,326	-0.02%
2024/03/21	12	781.06	19.8	778.20	784.00	-7.9	40,250	-0.02%
2024/03/20	6.8	761.04	6.2	753.94	758.00	0.6	40,390	0.00%
2024/03/19	16.2	758.30	2.1	763.31	762.00	14.1	40,358	0.03%
2024/03/18	5.3	759.60	10.1	757.03	764.00	-4.8	40,239	-0.01%
2024/03/15	28.2	767.53	11	762.29	753.00	17.2	40,003	0.04%
2024/03/14	3.2	781.08	13.4	779.90	784.00	-10.2	39,238	-0.03%
2024/03/13	2.2	780.89	2.2	779.07	779.00	0.1	39,097	0.00%
2024/03/12	5.1	768.07	7.1	761.13	770.00	-1.9	38,832	0.00%
2024/03/11	21.6	767.53	6.3	766.84	766.00	15.3	38,223	0.04%
2024/03/08	17.6	783.94	18.9	786.52	784.00	-1.3	37,515	0.00%
2024/03/07	11.3	763.69	23.8	761.52	760.00	-12.5	36,513	-0.03%
2024/03/06	3.5	722.62	8.1	729.34	735.00	-4.6	35,786	-0.01%
2024/03/05	14	734.20	18.7	734.01	730.00	-4.7	35,845	-0.01%
2024/03/04	27.3	717.97	53.8	720.09	725.00	-26.4	35,187	-0.08%
2024/03/01	3.1	690.62	1	691.04	689.00	2.1	34,147	0.01%
2024/02/29	12.1	689.84	0	689.00	690.00	12.1	34,066	0.04%
2024/02/27	2.1	693.64	3.4	696.96	698.00	-1.3	33,328	0.00%
2024/02/26	1.5	697.44	1.2	696.18	698.00	0.3	33,020	0.00%
2024/02/23	3.4	698.40	13.7	699.75	697.00	-10.3	32,906	-0.03%
2024/02/22	3.8	689.80	6.9	692.71	692.00	-3.1	32,731	-0.01%
2024/02/21	6.8	679.62	4.1	679.58	681.00	2.7	32,546	0.01%
2024/02/20	8.2	682.92	7.4	679.86	687.00	0.9	32,404	0.00%
2024/02/19	9	679.27	4.3	679.60	678.00	4.7	32,373	0.01%
2024/02/16	6.6	689.88	12.1	687.69	683.00	-5.6	32,637	-0.02%
2024/02/15	23.5	697.81	54.4	698.37	697.00	-30.9	32,260	-0.10%
2024/02/05	1.1	645.83	17.4	644.59	646.00	-16.3	31,111	-0.05%
2024/02/02	6.1	632.14	8.9	631.06	635.00	-2.8	30,594	-0.01%
2024/02/01	11.3	623.63	9.5	623.99	628.00	1.8	30,374	0.01%
2024/01/31	15.8	630.32	8.9	631.43	628.00	6.9	29,881	0.02%
2024/01/30	6.3	642.61	6.6	644.35	642.00	-0.3	29,440	0.00%
2024/01/29	0.2	645.42	6.8	645.60	648.00	-6.6	29,324	-0.02%
2024/01/26	0.3	643.25	6.3	643.83	644.00	-6	29,119	-0.02%
2024/01/25	9.4	638.10	13.7	637.81	642.00	-4.3	28,924	-0.01%
2024/01/24	7	627.57	3.3	627.71	627.00	3.7	28,285	0.01%
2024/01/23	1	626.82	1.5	626.76	628.00	-0.4	28,269	0.00%
2024/01/22	6.9	626.02	13	625.86	626.00	-6.1	27,943	-0.02%
2024/01/19	22.6	622.79	104.3	621.13	626.00	-81.7	27,121	-0.30%	大賣/
2024/01/18	0.1	588.00	10.5	587.80	588.00	-10.4	24,908	-0.04%
2024/01/17	7.3	580.56	2.2	582.96	581.00	5.1	24,732	0.02%
2024/01/16	5.4	580.49	8.7	583.97	580.00	-3.3	24,272	-0.01%
2024/01/15	0.6	587.50	1.1	587.82	586.00	-0.5	24,197	0.00%
2024/01/12	1.3	584.94	0	0.00	584.00	1.3	24,611	0.01%
2024/01/11	0.9	586.75	7.8	586.28	586.00	-7	24,717	-0.03%
2024/01/10	0.1	581.38	24.3	584.59	584.00	-24.2	24,757	-0.10%
2024/01/09	6.1	585.00	6.9	586.73	586.00	-0.8	24,846	0.00%
2024/01/08	1	580.02	1.5	582.68	583.00	-0.5	24,802	0.00%
2024/01/05	4.6	575.53	1	577.00	576.00	3.6	25,025	0.01%
2024/01/04	1	578.00	31.8	578.04	580.00	-30.8	25,291	-0.12%
2024/01/03	14.6	579.86	5.2	578.09	578.00	9.5	25,813	0.04%
2024/01/02	1	589.99	4.3	590.00	593.00	-3.3	25,450	-0.01%
2023/12/29	1.9	591.74	1.4	592.66	593.00	0.5	25,432	0.00%
2023/12/28	2.1	591.22	2.6	590.94	593.00	-0.5	25,597	0.00%
2023/12/27	10.4	589.44	16.3	589.42	592.00	-6	25,414	-0.02%
2023/12/26	3.1	584.65	8.8	585.11	586.00	-5.7	25,282	-0.02%
2023/12/25	0.1	581.00	1	581.00	581.00	-0.9	25,343	0.00%
2023/12/22	0	0.00	1	580.00	582.00	-1	25,464	0.00%
2023/12/21	4.5	576.31	0.7	576.03	577.00	3.8	25,591	0.01%
2023/12/20	2.1	584.51	7	584.29	585.00	-4.9	25,461	-0.02%
2023/12/19	4	583.25	3.3	585.69	585.00	0.7	25,310	0.00%
2023/12/18	36	584.22	7.4	583.64	585.00	28.6	25,370	0.11%
2023/12/15	1.2	585.53	12.5	585.06	585.00	-11.3	25,345	-0.04%
2023/12/14	3	580.31	9.6	581.04	582.00	-6.6	24,755	-0.03%
2023/12/13	3.1	577.64	2	577.00	577.00	1.1	24,710	0.00%
2023/12/12	0	0.00	3.2	579.83	578.00	-3.2	25,035	-0.01%
2023/12/11	1.1	572.93	1.3	573.02	574.00	-0.2	24,831	0.00%
2023/12/08	5.2	573.75	6.3	575.83	570.00	-1.1	24,645	0.00%
2023/12/07	1.7	567.10	1	568.03	566.00	0.7	24,353	0.00%
2023/12/06	0.1	571.00	0	573.36	570.00	0	24,250	0.00%
2023/12/05	1.2	568.25	8.8	568.23	570.00	-7.6	24,146	-0.03%
2023/12/04	2.2	574.09	0	575.25	574.00	2.2	24,120	0.01%
2023/12/01	0.1	578.00	1	578.98	579.00	-1	23,907	0.00%
2023/11/30	1.3	574.55	2	576.97	577.00	-0.8	23,643	0.00%
2023/11/29	6.2	572.30	2	574.97	574.00	4.2	23,015	0.02%
2023/11/28	16.2	566.97	0.1	569.00	575.00	16.2	22,828	0.07%
2023/11/27	5.5	570.26	2	571.50	568.00	3.5	23,063	0.02%
2023/11/24	2.1	575.00	1.2	576.00	575.00	1	23,006	0.00%
2023/11/23	1	575.00	4.1	575.10	578.00	-3.1	23,014	-0.01%
2023/11/22	14.3	575.78	1.4	576.57	577.00	12.9	22,923	0.06%
2023/11/21	0	584.00	12	584.13	585.00	-12	22,959	-0.05%
2023/11/20	0.6	576.71	1.2	576.89	577.00	-0.6	22,748	0.00%
2023/11/17	4.2	581.23	14.5	581.55	580.00	-10.4	22,725	-0.05%
2023/11/16	1	580.00	8	580.01	583.00	-7	22,602	-0.03%
2023/11/15	11.1	578.01	20.3	579.78	581.00	-9.2	22,408	-0.04%
2023/11/14	3.2	572.31	13.6	573.98	572.00	-10.4	21,864	-0.05%
2023/11/13	6.1	571.49	24.6	574.56	571.00	-18.5	21,885	-0.08%
2023/11/10	1	555.98	0.4	557.97	557.00	0.6	21,625	0.00%
2023/11/09	0.1	554.62	0	0.00	557.00	0.1	21,644	0.00%
2023/11/08	0	554.18	3.7	555.85	556.00	-3.7	21,773	-0.02%
2023/11/07	0.4	552.25	2.1	553.00	555.00	-1.7	21,811	-0.01%
2023/11/06	0	555.00	9.9	554.36	550.00	-9.9	21,863	-0.05%
2023/11/03	1.2	547.00	1.1	546.96	549.00	0.1	21,616	0.00%
2023/11/02	0.1	544.82	17.7	542.93	547.00	-17.6	21,676	-0.08%
2023/11/01	1.3	530.77	2.5	532.28	528.00	-1.2	21,426	-0.01%
2023/10/31	14.1	528.20	1	532.00	529.00	13.1	21,637	0.06%
2023/10/30	1.6	530.67	0.1	532.40	532.00	1.5	21,635	0.01%
2023/10/27	2.1	532.64	1	534.00	533.00	1.1	21,549	0.01%
2023/10/26	5.3	533.72	1	532.00	531.00	4.3	21,691	0.02%
2023/10/25	2	547.50	0	549.00	544.00	2	21,530	0.01%
2023/10/24	2.1	544.48	4.5	544.95	544.00	-2.4	21,458	-0.01%
2023/10/23	2.4	543.80	4.5	545.46	544.00	-2.1	21,430	-0.01%
2023/10/20	2.8	550.29	9.8	551.62	556.00	-7	21,377	-0.03%
2023/10/19	1.1	544.09	1.2	547.75	546.00	-0.1	21,032	0.00%
2023/10/18	3.5	543.64	1.4	543.14	540.00	2.1	21,428	0.01%
2023/10/17	5	549.20	21.1	550.19	551.00	-16.1	21,240	-0.08%
2023/10/16	1.3	543.29	1.2	543.33	545.00	0.1	21,309	0.00%
2023/10/13	0.3	550.25	50.5	550.76	553.00	-50.3	21,326	-0.24%
2023/10/12	1.2	548.91	6.5	547.95	550.00	-5.3	21,037	-0.02%
2023/10/11	1.2	542.83	9.6	542.42	544.00	-8.4	20,854	-0.04%
2023/10/06	2.5	531.05	0.8	531.01	532.00	1.6	20,500	0.01%
2023/10/05	1.1	526.21	5.4	527.62	528.00	-4.3	20,505	-0.02%
2023/10/04	4.9	520.61	2	520.00	520.00	2.9	20,386	0.01%
2023/10/03	1.5	529.63	1	531.01	529.00	0.5	20,221	0.00%
2023/10/02	0.1	532.38	4.3	532.70	533.00	-4.1	20,293	-0.02%
2023/09/28	4.4	523.23	0.1	524.83	523.00	4.3	20,345	0.02%
2023/09/27	0.3	521.46	16.1	517.73	522.00	-15.9	20,265	-0.08%
2023/09/26	16	520.10	0	520.00	519.00	16	20,271	0.08%
2023/09/25	10.4	525.83	1.2	524.62	525.00	9.1	20,079	0.05%
2023/09/22	8.1	522.66	0	524.00	522.00	8.1	20,171	0.04%
2023/09/21	16.9	528.43	8	528.13	527.00	8.9	19,970	0.04%
2023/09/20	5	535.78	0.2	537.79	535.00	4.9	19,742	0.02%
2023/09/19	8.7	539.04	0	539.00	538.00	8.7	19,690	0.04%
2023/09/18	15.3	543.14	0.1	545.00	540.00	15.3	19,827	0.08%
2023/09/15	1.4	549.63	1.3	556.76	558.00	0.1	19,578	0.00%
2023/09/14	21	547.05	13.4	546.64	550.00	7.6	19,139	0.04%
2023/09/13	2.1	545.46	0	546.02	541.00	2.1	19,092	0.01%
2023/09/12	9.3	539.04	1.2	542.25	544.00	8	19,458	0.04%
2023/09/11	6.6	537.09	20	539.00	536.00	-13.4	19,647	-0.07%
2023/09/08	7	537.77	1.1	536.23	539.00	5.9	19,796	0.03%
2023/09/07	6.8	544.55	1	544.00	542.00	5.8	20,476	0.03%
2023/09/06	4.1	551.04	1	553.01	550.00	3.1	20,571	0.02%
2023/09/05	0.1	551.69	0.1	551.00	552.00	0	20,653	0.00%
2023/09/04	0.1	554.33	5.1	552.64	557.00	-5	20,834	-0.02%
2023/09/01	3	548.34	3	549.33	548.00	0	21,135	0.00%
2023/08/31	4.3	550.54	1.1	550.08	549.00	3.2	21,244	0.02%
2023/08/30	1.2	558.56	8.1	557.39	555.00	-6.9	20,850	-0.03%
2023/08/29	0	548.77	0	553.00	552.00	0	21,101	0.00%
2023/08/28	11	551.18	5	551.00	549.00	6	21,334	0.03%
2023/08/25	29.7	547.82	3	548.33	546.00	26.7	22,536	0.12%
2023/08/24	22	563.00	13.2	561.98	564.00	8.8	22,803	0.04%
2023/08/23	28.1	550.11	6.2	548.84	552.00	21.9	23,325	0.09%
2023/08/22	1.1	541.95	0.1	541.40	541.00	1	24,576	0.00%
2023/08/21	2.5	537.16	0	540.00	537.00	2.4	25,396	0.01%
2023/08/18	0.4	542.11	0	0.00	539.00	0.4	25,437	0.00%
2023/08/17	5.2	544.15	2.1	542.98	544.00	3.1	25,471	0.01%
2023/08/16	3.8	538.51	2.1	539.08	542.00	1.7	25,376	0.01%
2023/08/15	0.6	542.91	0	544.38	542.00	0.6	25,440	0.00%
2023/08/14	8.8	539.03	4	538.04	541.00	4.7	25,923	0.02%
2023/08/11	10.7	550.98	0.3	552.11	546.00	10.4	26,265	0.04%
2023/08/10	6.3	551.68	1.2	552.00	551.00	5.1	26,324	0.02%
2023/08/09	0.2	554.32	1.2	555.06	554.00	-0.9	26,248	0.00%
2023/08/08	6.2	553.32	1.2	552.00	552.00	5	26,315	0.02%
2023/08/07	8.1	558.99	2	559.52	558.00	6.1	26,222	0.02%
2023/08/04	8.1	554.30	0	556.00	554.00	8	26,296	0.03%
2023/08/02	4.7	559.47	1	560.09	561.00	3.7	26,129	0.01%
2023/08/01	0	565.63	1	565.02	567.00	-1	25,890	0.00%
2023/07/31	5.9	563.83	0	563.00	565.00	5.9	25,744	0.02%
2023/07/28	6.1	568.99	0.6	569.06	567.00	5.5	25,560	0.02%
2023/07/27	1	568.00	0	569.00	569.00	1	25,440	0.00%
2023/07/26	1.1	563.23	0	0.00	566.00	1.1	25,492	0.00%
2023/07/25	0.3	566.74	3.4	565.63	569.00	-3.1	25,684	-0.01%
2023/07/24	6.8	558.37	3.2	559.42	558.00	3.6	25,850	0.01%
2023/07/21	23.8	559.24	11.3	560.14	560.00	12.6	25,950	0.05%
2023/07/20	3.6	579.47	2.5	580.37	579.00	1.1	25,786	0.00%
2023/07/19	1.3	579.70	0.4	585.92	581.00	0.9	25,816	0.00%
2023/07/18	1.5	582.33	14.4	586.96	581.00	-12.9	25,858	-0.05%
2023/07/17	1	587.01	0.2	588.00	591.00	0.9	25,796	0.00%
2023/07/14	1	590.00	7.3	589.78	591.00	-6.3	25,918	-0.02%
2023/07/13	1.1	588.75	7.5	587.71	585.00	-6.4	25,786	-0.02%
2023/07/12	0	575.56	2	576.50	578.00	-2	25,606	-0.01%
2023/07/11	0	571.57	0.2	575.12	577.00	-0.1	25,648	0.00%
2023/07/10	1.6	566.13	2	568.00	565.00	-0.4	25,775	0.00%
2023/07/07	2.6	566.59	2.1	567.46	565.00	0.5	25,865	0.00%
2023/07/06	12.4	569.60	1.6	568.65	565.00	10.8	25,930	0.04%
2023/07/05	0.1	583.48	0	580.00	582.00	0.1	25,578	0.00%
2023/07/04	1	584.99	4	583.50	585.00	-3	25,472	-0.01%
2023/07/03	1.1	578.79	2.1	577.99	579.00	-0.9	25,609	0.00%
2023/06/30	1.1	569.98	4.4	569.06	576.00	-3.3	25,755	-0.01%
2023/06/29	1.4	575.82	0	577.33	573.00	1.4	25,697	0.01%
2023/06/28	1.1	576.48	0.2	572.00	574.00	0.9	25,703	0.00%
2023/06/27	2.1	573.92	0.5	572.92	572.00	1.6	25,687	0.01%
2023/06/26	3.4	575.38	2.3	575.57	574.00	1.1	25,597	0.00%
2023/06/21	4.9	579.73	3.1	582.35	581.00	1.8	25,510	0.01%
2023/06/20	2.2	581.18	0.2	580.28	583.00	2	25,594	0.01%
2023/06/19	2.2	583.02	0.2	583.73	583.00	2.1	26,029	0.01%
2023/06/16	0.3	586.31	2.4	585.77	589.00	-2.1	26,095	-0.01%
2023/06/15	0.2	588.13	2.6	589.76	591.00	-2.4	25,657	-0.01%
2023/06/14	3.4	588.32	7.2	588.73	590.00	-3.8	25,753	-0.01%
2023/06/13	3.7	592.40	53	591.49	593.00	-49.4	25,726	-0.19%
2023/06/12	4	574.00	19.8	573.45	574.00	-15.8	25,178	-0.06%
2023/06/09	2	565.00	1.2	564.95	565.00	0.8	25,079	0.00%
2023/06/08	4.2	562.61	7	559.03	559.00	-2.8	25,120	-0.01%
2023/06/07	7.1	562.99	4.8	564.94	568.00	2.3	25,136	0.01%
2023/06/06	2.1	558.03	4.3	559.00	560.00	-2.2	25,036	-0.01%
2023/06/05	6.2	555.84	6.2	556.84	555.00	0	25,107	0.00%
2023/06/02	4.2	560.09	8.8	561.05	562.00	-4.6	25,241	-0.02%
2023/06/01	2.2	550.58	6.7	550.62	551.00	-4.5	25,103	-0.02%
2023/05/31	8.3	555.91	3.7	556.88	558.00	4.5	25,083	0.02%
2023/05/30	1.3	564.47	4.7	565.99	566.00	-3.4	24,007	-0.01%
2023/05/29	12.5	566.73	13.6	568.51	568.00	-1.2	23,997	0.00%
2023/05/26	5.5	564.72	42.7	565.32	566.00	-37.2	23,782	-0.16%
2023/05/25	5.5	540.67	28	540.58	543.00	-22.6	22,609	-0.10%
2023/05/24	1	525.00	1	524.99	525.00	0	21,955	0.00%
2023/05/23	1.2	527.00	1	528.00	530.00	0.2	21,862	0.00%
2023/05/22	1.7	529.58	8.7	530.38	531.00	-7	21,870	-0.03%
2023/05/19	7.2	531.94	15.3	531.88	532.00	-8.1	22,050	-0.04%
2023/05/18	2.2	531.20	12.2	529.38	530.00	-10	22,015	-0.05%
2023/05/17	7	517.71	18.7	517.15	519.00	-11.7	22,326	-0.05%
2023/05/16	3.2	506.28	4.4	506.09	505.00	-1.1	22,000	-0.01%
2023/05/15	0.2	497.34	0	0.00	495.50	0.2	22,027	0.00%
2023/05/12	3.2	500.37	2	500.00	496.00	1.2	22,278	0.01%
2023/05/11	3.2	500.37	2	500.00	499.00	1.2	22,285	0.01%
2023/05/10	2.2	501.12	0	0.00	503.00	2.2	22,646	0.01%
2023/05/09	1	506.02	2.4	507.06	510.00	-1.4	22,723	-0.01%
2023/05/08	0	504.67	0.1	504.00	504.00	-0.1	22,966	0.00%
2023/05/05	1.4	501.48	3	500.17	500.00	-1.6	23,305	-0.01%
2023/05/04	5.5	499.00	1.1	498.50	498.00	4.4	23,897	0.02%
2023/05/03	2.7	496.30	0	0.00	496.00	2.7	24,239	0.01%
2023/05/02	0.4	500.01	1.2	501.83	501.00	-0.8	25,256	0.00%
2023/04/28	6.2	499.43	1.8	501.09	502.00	4.4	27,073	0.02%
2023/04/27	7.7	492.14	0.2	491.89	493.50	7.5	27,121	0.03%
2023/04/26	9.2	492.30	4.2	493.79	491.50	5	27,201	0.02%
2023/04/25	9.7	500.82	12.1	502.65	498.00	-2.4	27,974	-0.01%
2023/04/24	4.6	506.64	1.4	507.16	507.00	3.2	27,708	0.01%
2023/04/21	3.1	513.68	4	518.74	511.00	-1	27,776	0.00%
2023/04/20	4.3	512.38	0.2	516.00	513.00	4.1	27,903	0.01%
2023/04/19	6.5	512.02	0	0.00	510.00	6.5	28,393	0.02%
2023/04/18	3.2	516.69	0.1	516.00	515.00	3.1	28,390	0.01%
2023/04/17	1.1	516.05	1	515.00	520.00	0.1	28,529	0.00%
2023/04/14	4.5	516.19	5.1	515.91	516.00	-0.6	28,605	0.00%
2023/04/13	11.1	513.38	4.2	513.37	510.00	6.9	28,552	0.02%
2023/04/12	5.6	519.42	2	520.00	520.00	3.5	28,488	0.01%
2023/04/11	3.5	523.83	10.1	524.22	524.00	-6.6	28,475	-0.02%
2023/04/10	0.1	529.09	0.1	531.00	529.00	0	28,640	0.00%
2023/04/07	0.2	530.00	1.2	530.84	531.00	-1	28,687	0.00%
2023/04/06	1.3	528.96	1.1	529.94	530.00	0.3	28,691	0.00%
2023/03/31	1	533.02	2.1	535.42	533.00	-1.1	28,682	0.00%
2023/03/30	3	534.66	3.8	534.26	535.00	-0.7	28,524	0.00%
2023/03/29	1	527.02	1.4	529.71	530.00	-0.4	28,807	0.00%
2023/03/28	2.4	524.25	0.4	527.55	525.00	1.9	29,037	0.01%
2023/03/27	4.1	532.99	0.5	534.72	531.00	3.7	29,101	0.01%
2023/03/24	6.4	537.84	8.3	537.78	539.00	-1.9	29,626	-0.01%
2023/03/23	2.3	537.30	6.5	533.07	538.00	-4.2	29,664	-0.01%
2023/03/22	9.5	530.00	24.1	530.06	533.00	-14.7	29,729	-0.05%
2023/03/21	0	514.00	0	516.00	517.00	0	29,578	0.00%
2023/03/20	1.1	511.20	0	0.00	512.00	1.1	29,623	0.00%
2023/03/17	2.2	515.41	13.2	515.09	518.00	-11	29,857	-0.04%
2023/03/16	5.4	506.11	1.2	505.41	505.00	4.1	29,759	0.01%
2023/03/15	2.2	513.47	0.6	511.14	511.00	1.6	30,002	0.01%
2023/03/14	5.4	510.88	0	0.00	510.00	5.4	30,291	0.02%
2023/03/13	2.5	511.57	4.7	511.89	516.00	-2.2	30,423	-0.01%
2023/03/10	8.4	513.40	5.4	513.02	513.00	2.9	30,537	0.01%
2023/03/09	6.5	524.46	4.6	524.05	522.00	1.9	30,832	0.01%
2023/03/08	0.3	520.25	0.5	520.33	521.00	-0.1	31,424	0.00%
2023/03/07	3.9	523.09	3.5	524.24	524.00	0.4	31,652	0.00%
2023/03/06	0.7	520.53	5.6	521.35	521.00	-4.9	31,886	-0.02%
2023/03/03	2.7	517.84	2.5	520.71	516.00	0.2	32,186	0.00%
2023/03/02	2.1	517.53	3.5	518.74	519.00	-1.4	32,254	0.00%
2023/03/01	6.6	513.52	10	519.63	522.00	-3.4	32,536	-0.01%
2023/02/24	3.5	518.71	8.6	519.14	511.00	-5.1	32,498	-0.02%
2023/02/23	6.5	517.72	9.4	518.20	518.00	-2.9	32,298	-0.01%
2023/02/22	10.4	507.24	3.8	507.16	507.00	6.6	32,473	0.02%
2023/02/21	3.3	514.60	5	514.83	516.00	-1.7	32,815	-0.01%
2023/02/20	3.9	516.17	0.3	518.30	517.00	3.6	34,018	0.01%
2023/02/17	8.3	517.59	2.9	520.65	518.00	5.3	35,571	0.02%
2023/02/16	6.2	527.51	12.8	527.23	528.00	-6.7	36,136	-0.02%
2023/02/15	13	525.51	8.6	525.74	525.00	4.3	36,969	0.01%
2023/02/14	2.2	545.36	14.1	544.27	545.00	-11.9	36,474	-0.03%
2023/02/13	6	539.80	7.6	539.57	541.00	-1.6	36,980	0.00%
2023/02/10	6.5	542.54	7	542.79	545.00	-0.5	37,131	0.00%
2023/02/09	2.1	539.86	6.1	538.79	540.00	-4	37,247	-0.01%
2023/02/08	8	538.75	26.9	537.13	540.00	-18.9	37,407	-0.05%
2023/02/07	1.8	524.94	5.5	523.11	523.00	-3.6	37,484	-0.01%
2023/02/06	9.1	528.57	1.8	529.96	526.00	7.3	37,468	0.02%
2023/02/03	5.1	539.38	23.6	539.97	542.00	-18.5	37,646	-0.05%
2023/02/02	4.7	539.90	18.4	539.50	540.00	-13.6	37,759	-0.04%
2023/02/01	4.5	526.72	13.7	526.86	530.00	-9.1	37,711	-0.02%
2023/01/31	15	528.68	19.8	528.39	522.00	-4.8	37,910	-0.01%
2023/01/30	12.2	538.05	69.8	538.43	543.00	-57.6	37,683	-0.15%
2023/01/17	1.1	501.02	11.1	501.91	503.00	-10	36,883	-0.03%
2023/01/16	8.3	504.93	24.4	504.85	505.00	-16.1	37,198	-0.04%
2023/01/13	11.2	500.79	26.2	501.93	500.00	-15	37,224	-0.04%
2023/01/12	1.6	485.88	6.7	486.02	486.50	-5.2	36,813	-0.01%
2023/01/11	0.1	482.90	8.8	483.16	484.50	-8.7	37,236	-0.02%
2023/01/10	5.7	484.53	16.5	484.31	486.00	-10.7	37,553	-0.03%
2023/01/09	11.9	474.68	19.8	475.06	481.00	-7.9	37,698	-0.02%
2023/01/06	4.3	457.96	4.4	458.39	458.50	-0.1	37,829	0.00%
2023/01/05	5	456.92	8.9	457.15	458.50	-3.9	38,114	-0.01%
2023/01/04	1.5	453.71	3.8	452.52	449.50	-2.2	38,613	-0.01%
2023/01/03	4.1	447.58	3.6	448.58	453.00	0.5	39,888	0.00%
2022/12/30	3.5	453.81	6	453.52	448.50	-2.4	40,170	-0.01%
2022/12/29	11.6	444.91	1	446.94	446.00	10.6	40,314	0.03%
2022/12/28	4.8	448.64	7.1	449.71	451.00	-2.3	40,705	-0.01%
2022/12/27	2.1	459.78	0.3	460.73	457.00	1.8	40,835	0.00%
2022/12/26	0.8	455.87	1	456.00	456.50	-0.2	41,264	0.00%
2022/12/23	14.8	456.79	2.2	456.68	455.00	12.6	41,920	0.03%
2022/12/22	5.3	467.34	4	467.35	468.00	1.3	42,189	0.00%
2022/12/21	5.7	459.06	2.4	460.19	459.00	3.2	42,527	0.01%
2022/12/20	6.2	461.94	2.2	458.73	457.50	4	42,340	0.01%
2022/12/19	0.7	467.99	6.5	467.46	466.50	-5.9	42,359	-0.01%
2022/12/16	9.8	467.72	5.3	468.55	471.00	4.4	42,503	0.01%
2022/12/15	10	479.00	3.1	480.16	480.50	7	42,205	0.02%
2022/12/14	4.3	479.46	18.1	478.64	480.50	-13.8	42,204	-0.03%
2022/12/13	6.2	472.78	6	473.83	471.50	0.2	42,024	0.00%
2022/12/12	6.1	475.19	1	476.50	475.00	5.1	41,755	0.01%
2022/12/09	9.3	480.66	16.5	482.02	481.50	-7.3	42,057	-0.02%
2022/12/08	9.1	471.14	9	469.00	471.50	0.1	42,010	0.00%
2022/12/07	13.7	478.87	4.4	481.94	475.00	9.2	41,933	0.02%
2022/12/06	5.1	485.30	5.1	483.78	478.00	0	41,599	0.00%
2022/12/05	2.4	490.69	1	497.50	489.00	1.4	41,283	0.00%
2022/12/02	8.1	493.69	7.4	494.09	492.50	0.7	41,276	0.00%
2022/12/01	8.5	502.69	11.7	503.22	498.50	-3.2	41,382	-0.01%
2022/11/30	5.7	484.81	8.1	486.01	490.00	-2.3	40,964	-0.01%
2022/11/29	9.1	482.49	4.3	483.38	487.00	4.8	40,277	0.01%
2022/11/28	5	485.00	10.1	485.40	480.50	-5.2	40,140	-0.01%
2022/11/25	7	496.99	9.1	496.57	498.00	-2.1	40,144	-0.01%
2022/11/24	5.1	494.31	18.1	494.30	496.00	-13	40,134	-0.03%
2022/11/23	6.2	493.36	5.7	491.56	492.00	0.5	40,081	0.00%
2022/11/22	4.6	485.50	9.3	489.15	491.00	-4.7	39,966	-0.01%
2022/11/21	2.4	483.68	6.1	486.06	482.00	-3.8	39,560	-0.01%
2022/11/18	3.3	488.84	15.7	490.58	487.00	-12.4	39,221	-0.03%
2022/11/17	24	480.91	22.5	480.93	485.00	1.6	38,864	0.00%
2022/11/16	46.4	487.28	35.7	486.09	487.00	10.7	38,432	0.03%
2022/11/15	29.8	477.75	57.4	476.48	480.00	-27.6	37,352	-0.07%
2022/11/14	11.6	446.63	13.3	445.51	445.00	-1.7	35,699	0.00%
2022/11/11	16.6	439.43	92.6	439.60	441.50	-76	34,964	-0.22%
2022/11/10	12.5	409.88	2.2	408.49	407.50	10.3	34,084	0.03%
2022/11/09	9.5	409.08	14.2	411.67	417.00	-4.7	33,896	-0.01%
2022/11/08	3.1	396.23	2.6	397.70	399.00	0.5	33,380	0.00%
2022/11/07	1	389.04	4.5	390.81	390.00	-3.5	33,175	-0.01%
2022/11/04	2.7	380.17	1	381.50	382.00	1.7	32,981	0.01%
2022/11/03	11.2	384.83	10.1	385.41	384.00	1.1	32,855	0.00%
2022/11/02	10	392.50	1.3	392.55	395.00	8.7	32,546	0.03%
2022/11/01	8	388.94	10.4	391.46	391.50	-2.4	32,493	-0.01%
2022/10/31	3.5	384.79	1.4	388.33	390.00	2.2	32,349	0.01%
2022/10/28	4.8	377.34	31	380.34	379.50	-26.3	32,143	-0.08%
2022/10/27	1.4	386.41	13.1	385.87	385.50	-11.6	31,934	-0.04%
2022/10/26	4.4	373.29	13.6	374.59	376.00	-9.2	31,837	-0.03%
2022/10/25	22.8	374.78	4.3	372.08	371.00	18.6	31,259	0.06%
2022/10/24	10.5	388.74	4.1	392.66	387.00	6.4	30,471	0.02%
2022/10/21	5	392.37	0	0.00	389.50	5	30,258	0.02%
2022/10/20	23.6	391.67	1.3	388.31	397.50	22.3	29,946	0.07%
2022/10/19	8.5	397.67	0	0.00	395.50	8.5	29,365	0.03%
2022/10/18	5.3	403.06	1.9	403.87	407.00	3.4	28,847	0.01%
2022/10/17	8.9	397.83	2	396.50	397.00	6.9	28,600	0.02%
2022/10/14	9.5	413.11	24.8	413.21	412.00	-15.3	28,282	-0.05%
2022/10/13	7	398.93	8.1	399.33	395.00	-1.1	27,964	0.00%
2022/10/12	20.2	398.01	2.4	398.58	397.50	17.8	27,663	0.06%
2022/10/11	49.4	405.48	3.2	404.77	401.50	46.2	27,423	0.17%
2022/10/07	12.4	440.17	3.1	442.57	438.00	9.3	26,691	0.03%
2022/10/06	3.3	448.86	4.3	449.68	451.00	-1	26,693	0.00%
2022/10/05	5.2	448.18	6.7	445.82	445.00	-1.5	26,921	-0.01%
2022/10/04	2.3	429.38	2.1	429.20	429.00	0.2	26,530	0.00%
2022/10/03	7.1	418.70	7.1	418.31	417.00	0	26,223	0.00%
2022/09/30	7.7	424.64	14.7	424.70	422.00	-7	26,254	-0.03%
2022/09/29	7	435.28	2.1	435.54	435.00	4.9	26,253	0.02%
2022/09/28	8.5	442.46	5.5	439.61	438.00	3	26,244	0.01%
2022/09/27	2.1	448.07	5.2	448.96	448.00	-3.1	26,506	-0.01%
2022/09/26	20.1	446.69	45	446.14	446.50	-24.9	26,962	-0.09%
2022/09/23	12.5	457.66	8.1	456.53	455.00	4.4	27,451	0.02%
2022/09/22	10.4	461.47	0	0.00	464.50	10.4	27,727	0.04%
2022/09/21	3.4	473.41	0	473.50	471.00	3.3	27,741	0.01%
2022/09/20	6.4	476.32	4.2	476.47	476.50	2.2	27,593	0.01%
2022/09/19	3.3	467.99	0	468.00	467.00	3.3	27,894	0.01%
2022/09/16	5.7	470.61	0.4	470.85	472.00	5.4	28,073	0.02%
2022/09/15	3.5	477.47	1.1	476.27	476.50	2.4	28,147	0.01%
2022/09/14	9.5	480.09	4	480.00	480.00	5.5	28,278	0.02%
2022/09/13	2.1	493.27	3.3	493.41	493.00	-1.3	28,455	0.00%
2022/09/12	8.3	489.37	4.4	488.82	486.50	3.9	28,749	0.01%
2022/09/08	6.7	473.35	2	473.50	475.00	4.7	29,113	0.02%
2022/09/07	12.8	475.03	14.3	474.88	472.50	-1.5	29,096	-0.01%
2022/09/06	3.4	489.97	5.3	488.23	489.00	-1.9	29,112	-0.01%
2022/09/05	4.8	486.76	1.3	485.50	486.00	3.5	29,439	0.01%
2022/09/02	14.9	487.41	3	486.00	485.00	11.9	29,720	0.04%
2022/09/01	10.7	492.53	4	491.00	490.50	6.7	29,578	0.02%
2022/08/31	5.2	495.55	3.1	498.23	505.00	2.2	29,198	0.01%
2022/08/30	6	498.34	4	498.50	496.00	2	28,856	0.01%
2022/08/29	12.8	498.60	2.2	499.06	498.50	10.6	28,778	0.04%
2022/08/26	4.1	512.99	3.4	513.55	512.00	0.7	28,629	0.00%
2022/08/25	5.3	507.11	2.2	508.93	508.00	3.1	28,769	0.01%
2022/08/24	2.3	505.84	1.1	503.21	503.00	1.2	29,098	0.00%
2022/08/23	10.7	504.70	1.1	504.00	504.00	9.6	30,061	0.03%
2022/08/22	10.7	511.35	5.3	511.86	510.00	5.5	30,315	0.02%
2022/08/19	0.1	519.05	4.1	519.03	519.00	-4	30,432	-0.01%
2022/08/18	7.5	519.73	2.2	519.62	520.00	5.3	30,670	0.02%
2022/08/17	2.1	524.05	8.3	525.60	527.00	-6.2	30,742	-0.02%
2022/08/16	2	524.00	1.3	524.86	525.00	0.7	30,586	0.00%
2022/08/15	6	522.67	9.8	521.20	523.00	-3.8	30,524	-0.01%
2022/08/12	0.3	516.00	4.3	515.63	517.00	-4	30,547	-0.01%
2022/08/11	2.3	512.52	12.5	512.38	514.00	-10.2	30,704	-0.03%
2022/08/10	11.7	501.20	2	501.50	500.00	9.7	30,818	0.03%
2022/08/09	6.9	505.94	3.1	507.42	510.00	3.8	30,879	0.01%
2022/08/08	4.1	513.91	16.1	512.06	512.00	-12	30,879	-0.04%
2022/08/05	10.6	512.45	27.7	511.37	516.00	-17.1	31,041	-0.06%
2022/08/04	4.3	499.93	4.5	497.75	500.00	-0.1	31,033	0.00%
2022/08/03	13.3	494.50	9.2	497.10	501.00	4.2	31,051	0.01%
2022/08/02	12.2	491.06	20.2	491.01	492.00	-7.9	31,285	-0.03%
2022/08/01	4.4	503.75	6	503.00	504.00	-1.6	31,013	-0.01%
2022/07/29	5.9	507.46	17.1	509.11	509.00	-11.2	31,151	-0.04%
2022/07/28	3.5	502.65	2.8	505.05	501.00	0.7	31,006	0.00%
2022/07/27	6.1	496.17	9.4	496.84	502.00	-3.3	30,718	-0.01%
2022/07/26	6.5	495.03	8	495.06	495.00	-1.5	30,869	0.00%
2022/07/25	4.1	499.88	8.4	500.10	499.50	-4.2	31,179	-0.01%
2022/07/22	17.5	503.25	14.7	501.40	503.00	2.8	31,681	0.01%
2022/07/21	3.1	496.61	19.2	498.35	501.00	-16	32,190	-0.05%
2022/07/20	5.1	496.45	16.3	497.22	495.00	-11.2	32,415	-0.03%
2022/07/19	10.3	489.76	7.4	489.74	491.00	2.9	32,545	0.01%
2022/07/18	12.9	493.95	6	493.86	495.50	6.8	32,701	0.02%
2022/07/15	11.1	484.08	14.8	488.77	492.50	-3.6	32,356	-0.01%
2022/07/14	5.5	471.57	3.5	473.69	475.00	2.1	31,952	0.01%
2022/07/13	10.6	471.96	16	469.25	470.50	-5.4	31,697	-0.02%
2022/07/12	8.4	451.76	14	452.75	449.50	-5.6	31,226	-0.02%
2022/07/11	6.5	463.80	1	462.00	462.00	5.5	31,311	0.02%
2022/07/08	10.3	465.67	4.4	466.80	467.00	5.8	31,263	0.02%
2022/07/07	22.3	455.42	24.3	453.45	457.50	-1.9	31,229	-0.01%
2022/07/06	5.5	439.06	15.1	438.84	435.50	-9.6	30,937	-0.03%
2022/07/05	23.6	442.73	6.1	443.67	446.00	17.6	30,873	0.06%
2022/07/04	21.7	446.53	24.1	445.71	440.00	-2.4	30,506	-0.01%
2022/07/01	56.4	460.02	58.9	458.52	453.50	-2.5	30,347	-0.01%
2022/06/30	39.3	479.97	19.4	480.21	476.00	20	29,946	0.07%
2022/06/29	1.5	494.23	1	491.00	491.00	0.5	29,671	0.00%
2022/06/28	1.4	497.64	3.2	497.55	497.50	-1.8	29,540	-0.01%
2022/06/27	9.6	500.67	6.3	501.83	498.50	3.3	29,972	0.01%
2022/06/24	8.5	489.81	17.1	486.88	486.50	-8.6	29,589	-0.03%
2022/06/23	11.8	486.80	14	489.07	485.50	-2.2	29,563	-0.01%
2022/06/22	15.8	497.38	6.2	496.66	494.50	9.6	29,273	0.03%
2022/06/21	2.5	501.91	1.2	503.87	505.00	1.3	29,091	0.00%
2022/06/20	18	498.15	18.2	497.32	498.00	-0.3	28,969	0.00%
2022/06/17	20.9	501.48	4.1	500.34	501.00	16.7	28,737	0.06%
2022/06/16	16.4	513.44	10	513.30	508.00	6.4	28,369	0.02%
2022/06/15	18.1	511.07	6	512.00	509.00	12.1	28,692	0.04%
2022/06/14	22.6	509.59	11.5	511.13	513.00	11.1	29,113	0.04%
2022/06/13	22.2	516.64	3.2	516.41	516.00	19	29,231	0.07%
2022/06/10	12.4	531.53	1	531.00	530.00	11.4	29,915	0.04%
2022/06/09	1.2	538.30	0	0.00	541.00	1.2	30,121	0.00%
2022/06/08	2.2	540.67	5.4	541.84	544.00	-3.3	30,495	-0.01%
2022/06/07	5.2	535.17	1	535.01	535.00	4.2	30,939	0.01%
2022/06/06	1.1	540.17	1.1	540.15	540.00	0	31,482	0.00%
2022/06/02	5.4	542.77	0.5	542.25	540.00	4.9	32,503	0.01%
2022/06/01	2.1	550.53	9.4	551.41	549.00	-7.3	33,586	-0.02%
2022/05/31	1.3	546.49	4.6	551.92	560.00	-3.2	34,031	-0.01%
2022/05/30	14	540.43	25.3	544.59	547.00	-11.3	33,392	-0.03%
2022/05/27	1.3	527.00	6.1	526.17	530.00	-4.8	33,493	-0.01%
2022/05/26	5	518.43	9	522.67	514.00	-4	34,140	-0.01%
2022/05/25	10.1	525.89	2	524.97	524.00	8.1	35,151	0.02%
2022/05/24	3.3	525.54	3.2	525.96	520.00	0.1	36,006	0.00%
2022/05/23	4.2	531.25	10.1	531.70	528.00	-5.8	36,242	-0.02%
2022/05/20	9.1	528.76	3.1	528.39	530.00	6	36,525	0.02%
2022/05/19	12.8	522.60	9	522.22	522.00	3.8	36,544	0.01%
2022/05/18	1.6	537.41	8.5	539.51	538.00	-6.9	36,409	-0.02%
2022/05/17	10.2	528.33	19.9	528.24	530.00	-9.7	36,201	-0.03%
2022/05/16	3.1	521.63	16.2	521.68	520.00	-13.1	36,213	-0.04%
2022/05/13	8.1	510.66	5.1	511.60	511.00	3	36,226	0.01%
2022/05/12	29.1	511.08	15.6	510.78	505.00	13.5	36,205	0.04%
2022/05/11	10.5	521.46	7.6	522.00	521.00	2.9	36,111	0.01%
2022/05/10	27.9	511.16	11.1	510.88	518.00	16.8	36,236	0.05%
2022/05/09	21	521.57	5.1	521.02	520.00	16	36,043	0.04%
2022/05/06	5.1	528.75	0.2	529.00	528.00	4.9	36,311	0.01%
2022/05/05	5	541.40	4.5	542.20	542.00	0.5	36,719	0.00%
2022/05/04	8.8	534.65	0.1	535.04	534.00	8.7	36,878	0.02%
2022/05/03	3	534.39	12.1	538.06	531.00	-9.1	37,474	-0.02%
2022/04/29	16.3	538.85	5	542.98	538.00	11.3	37,822	0.03%
2022/04/28	17.9	529.16	8.7	526.88	531.00	9.2	38,037	0.02%
2022/04/27	27.6	529.72	11.4	529.85	526.00	16.1	38,056	0.04%
2022/04/26	14.9	546.97	1.8	546.89	546.00	13.1	37,799	0.03%
2022/04/25	22.6	548.14	9.1	549.01	547.00	13.5	37,929	0.04%
2022/04/22	9.7	557.97	0	559.00	558.00	9.7	38,201	0.03%
2022/04/21	10.7	565.89	3.9	569.07	565.00	6.8	39,298	0.02%
2022/04/20	2.2	564.35	2.3	566.80	570.00	0	39,626	0.00%
2022/04/19	10.2	565.20	5.3	566.00	565.00	4.8	39,813	0.01%
2022/04/18	8.4	562.54	0.2	563.17	561.00	8.1	40,089	0.02%
2022/04/15	17.8	563.30	4	563.25	562.00	13.8	40,464	0.03%
2022/04/14	15.8	575.26	13	575.77	573.00	2.8	40,632	0.01%
2022/04/13	16.8	571.26	17.7	573.51	573.00	-0.9	41,201	0.00%
2022/04/12	8	558.58	6.1	562.06	557.00	1.9	41,763	0.00%
2022/04/11	21.5	561.00	3.9	559.46	558.00	17.6	42,575	0.04%
2022/04/08	24	567.66	3	568.66	567.00	21	43,114	0.05%
2022/04/07	36.5	570.29	17	569.88	566.00	19.5	42,975	0.05%
2022/04/06	6.6	578.31	6.1	578.69	578.00	0.5	42,670	0.00%
2022/04/01	6.8	585.64	1	586.01	589.00	5.7	42,608	0.01%
2022/03/31	0.2	596.91	3	597.66	597.00	-2.8	42,383	-0.01%
2022/03/30	4	598.49	20.4	599.10	600.00	-16.4	42,190	-0.04%
2022/03/29	2.4	585.57	5.1	586.96	589.00	-2.7	41,780	-0.01%
2022/03/28	8.8	583.03	1.1	584.18	584.00	7.7	41,696	0.02%
2022/03/25	2.2	595.91	8.3	596.32	598.00	-6.1	41,541	-0.01%
2022/03/24	1.5	590.26	1.4	588.41	591.00	0.2	41,462	0.00%
2022/03/23	4.4	588.78	14.2	588.78	590.00	-9.9	41,530	-0.02%
2022/03/22	6.7	582.16	0	583.00	583.00	6.7	41,462	0.02%
2022/03/21	9.3	586.76	4.7	585.21	586.00	4.6	41,489	0.01%
2022/03/18	4.5	578.34	7.3	581.47	581.00	-2.8	41,509	-0.01%
2022/03/17	13.5	579.92	27.2	578.54	582.00	-13.7	41,034	-0.03%
2022/03/16	23	557.96	3.5	561.89	558.00	19.5	40,193	0.05%
2022/03/15	46.9	559.28	0	561.15	558.00	46.9	39,654	0.12%
2022/03/14	10	575.36	2	574.00	572.00	8	38,771	0.02%
2022/03/11	18.6	576.83	2.1	575.08	575.00	16.5	38,519	0.04%
2022/03/10	15	587.72	21.9	587.52	587.00	-6.9	38,267	-0.02%
2022/03/09	31.6	570.36	5	571.00	568.00	26.6	37,892	0.07%
2022/03/08	39.1	564.72	8.2	565.79	563.00	30.9	37,776	0.08%
2022/03/07	64.7	577.78	7	577.86	576.00	57.7	36,818	0.16%
2022/03/04	46.9	595.07	1	594.01	595.00	45.9	36,413	0.13%
2022/03/03	16.7	603.76	3	604.67	602.00	13.7	35,872	0.04%
2022/03/02	15	601.83	0	0.00	601.00	15	35,752	0.04%
2022/03/01	26.5	604.83	5	606.20	604.00	21.5	35,275	0.06%
2022/02/25	52.8	605.09	6	604.17	604.00	46.8	34,503	0.14%
2022/02/24	49.4	612.57	4	614.99	604.00	45.4	33,345	0.14%
2022/02/23	26.3	626.07	0	0.00	625.00	26.3	32,459	0.08%
2022/02/22	17.9	626.56	110	626.00	627.00	-92.1	32,519	-0.28%	大賣/
2022/02/21	13.6	633.22	0	0.00	632.00	13.6	32,286	0.04%
2022/02/18	15.6	637.34	1	638.01	637.00	14.6	32,218	0.05%
2022/02/17	1.3	642.59	14.1	644.35	645.00	-12.8	32,220	-0.04%
2022/02/16	2.3	643.49	7.1	644.58	646.00	-4.8	32,177	-0.01%
2022/02/15	13.4	636.74	3.2	635.88	633.00	10.2	32,021	0.03%
2022/02/14	26.5	636.76	1	640.00	637.00	25.5	31,963	0.08%
2022/02/11	8	644.88	6.1	643.93	650.00	1.9	31,766	0.01%
2022/02/10	19.2	642.55	18.6	646.08	649.00	0.6	31,980	0.00%
2022/02/09	14.3	633.82	3.1	633.36	633.00	11.3	31,733	0.04%
2022/02/08	8.7	630.30	1.5	634.69	628.00	7.2	31,787	0.02%
2022/02/07	15.2	636.00	2	634.50	635.00	13.2	31,425	0.04%
2022/01/26	8.6	637.91	2	639.02	636.00	6.5	30,649	0.02%
2022/01/25	74.7	639.92	3.2	642.57	641.00	71.5	30,403	0.24%
2022/01/24	57.4	645.02	2.2	651.35	653.00	55.1	29,800	0.19%
2022/01/21	20.4	640.97	8.8	640.28	641.00	11.6	29,444	0.04%
2022/01/20	14.6	652.19	3	649.09	651.00	11.6	28,894	0.04%
2022/01/19	12.8	653.31	14.2	655.32	654.00	-1.3	28,369	0.00%
2022/01/18	22.1	669.14	9.1	672.87	662.00	13	28,030	0.05%
2022/01/17	25.2	683.39	30.9	683.72	683.00	-5.7	27,585	-0.02%
2022/01/14	14.3	668.67	39.9	669.14	672.00	-25.6	26,825	-0.10%
2022/01/13	3.9	659.23	8.1	658.14	661.00	-4.1	25,511	-0.02%
2022/01/12	11.5	655.43	19.4	656.66	660.00	-7.9	25,150	-0.03%
2022/01/11	9.3	645.06	23	646.43	651.00	-13.7	24,793	-0.06%
2022/01/10	22.2	634.98	17.6	638.45	643.00	4.6	24,559	0.02%
2022/01/07	30.3	636.88	12.2	636.96	634.00	18.1	24,807	0.07%
2022/01/06	32.6	638.91	22.2	639.40	644.00	10.4	24,402	0.04%
2022/01/05	19.9	652.61	12.5	654.54	650.00	7.3	23,830	0.03%
2022/01/04	28.9	650.96	64.1	651.03	656.00	-35.3	23,113	-0.15%
2022/01/03	23.6	627.22	44.1	629.07	631.00	-20.5	22,096	-0.09%
2021/12/30	0.1	616.03	6.7	617.61	615.00	-6.7	21,411	-0.03%
2021/12/29	5.1	617.37	26.5	616.13	616.00	-21.4	21,625	-0.10%
2021/12/28	13.1	613.99	30.8	612.63	615.00	-17.7	21,780	-0.08%
2021/12/27	7	608.29	9	607.12	606.00	-2	21,565	-0.01%
2021/12/24	7	606.14	6.1	607.15	604.00	0.9	21,905	0.00%
2021/12/23	0	0.00	8.1	604.87	606.00	-8.1	22,229	-0.04%
2021/12/22	5	598.60	3	598.67	600.00	2	22,772	0.01%
2021/12/21	12.2	597.75	15	597.80	597.00	-2.8	22,887	-0.01%
2021/12/20	13.2	599.17	5	600.80	598.00	8.2	22,928	0.04%
2021/12/17	0.1	601.00	5.5	601.82	607.00	-5.5	22,850	-0.02%
2021/12/16	6	603.50	6.1	603.64	605.00	-0.1	22,810	0.00%
2021/12/15	6.1	598.69	3.1	599.33	600.00	3.1	23,123	0.01%
2021/12/14	10.2	598.02	1	598.01	599.00	9.2	23,438	0.04%
2021/12/13	1	601.08	5	609.00	601.00	-4	23,437	-0.02%
2021/12/10	6	605.16	0	605.00	605.00	6	23,532	0.03%
2021/12/09	0	0.00	0.1	605.32	608.00	-0.1	23,598	0.00%
2021/12/08	1.1	605.91	2	608.00	602.00	-0.9	23,667	0.00%
2021/12/07	15	599.27	6.1	603.39	607.00	8.9	23,591	0.04%
2021/12/06	8.1	602.38	1	608.00	600.00	7.1	23,593	0.03%
2021/12/03	2	608.51	4.2	611.81	608.00	-2.2	23,830	-0.01%
2021/12/02	7.1	612.65	22.4	611.34	615.00	-15.4	23,887	-0.06%
2021/12/01	0	0.00	1	596.00	600.00	-1	24,062	0.00%
2021/11/30	7.3	597.43	0	593.15	596.00	7.3	24,563	0.03%
2021/11/29	5.1	594.59	5.6	595.64	593.00	-0.5	23,931	0.00%
2021/11/26	12.4	595.14	0	598.00	596.00	12.3	24,042	0.05%
2021/11/25	4.8	602.79	0	0.00	603.00	4.8	24,477	0.02%
2021/11/24	11.3	603.80	2.2	606.36	603.00	9.1	24,888	0.04%
2021/11/23	3	612.33	0	612.00	612.00	3	24,999	0.01%
2021/11/22	0	0.00	1.5	616.23	615.00	-1.5	25,405	-0.01%
2021/11/19	3	618.33	14	620.07	618.00	-11	25,525	-0.04%
2021/11/18	1	610.00	3.1	610.99	613.00	-2.1	25,347	-0.01%
2021/11/17	3.1	610.61	7.3	611.36	610.00	-4.2	25,574	-0.02%
2021/11/16	0	608.00	2.2	610.44	610.00	-2.1	26,005	-0.01%
2021/11/15	0	608.00	3.2	609.26	608.00	-3.2	26,303	-0.01%
2021/11/12	0	608.00	0.1	604.00	604.00	-0.1	26,772	0.00%
2021/11/11	3	602.00	5.2	604.22	606.00	-2.2	27,033	-0.01%
2021/11/10	5.6	610.07	3.1	611.90	612.00	2.5	27,047	0.01%
2021/11/09	4	614.99	27.8	613.88	611.00	-23.8	27,155	-0.09%
2021/11/08	0	0.00	19.6	600.10	602.00	-19.6	26,754	-0.07%
2021/11/05	7	597.71	20.7	597.25	600.00	-13.7	26,758	-0.05%
2021/11/04	5	586.61	2.3	587.30	587.00	2.7	26,490	0.01%
2021/11/03	1.1	592.06	0	593.00	592.00	1	26,481	0.00%
2021/11/02	2.4	591.01	5	594.20	592.00	-2.6	26,538	-0.01%
2021/11/01	4.4	591.00	0	0.00	590.00	4.4	26,537	0.02%
2021/10/29	8.1	590.01	0.2	591.00	590.00	7.9	26,607	0.03%
2021/10/28	1.3	592.42	3.4	594.12	595.00	-2.1	26,557	-0.01%
2021/10/27	0	595.78	11	597.64	599.00	-11	26,672	-0.04%
2021/10/26	21	596.71	14.2	597.91	599.00	6.8	26,739	0.03%
2021/10/25	7.8	591.30	6	594.00	593.00	1.8	26,792	0.01%
2021/10/22	0	599.00	1.5	595.29	600.00	-1.4	27,115	-0.01%
2021/10/21	19	601.58	18.5	601.56	596.00	0.6	27,178	0.00%
2021/10/20	1	598.00	12.1	602.91	598.00	-11.1	27,268	-0.04%
2021/10/19	16	598.87	7.2	599.24	600.00	8.8	27,250	0.03%
2021/10/18	2.2	590.13	8.5	603.62	590.00	-6.3	27,394	-0.02%
2021/10/15	19	594.84	50.6	594.98	600.00	-31.6	27,505	-0.11%
2021/10/14	14.5	574.69	1.2	578.33	573.00	13.3	26,875	0.05%
2021/10/13	11	571.00	9.1	571.02	571.00	1.9	27,320	0.01%
2021/10/12	19.5	565.70	14	565.86	575.00	5.5	27,970	0.02%
2021/10/08	4.7	580.02	2	582.00	575.00	2.7	27,894	0.01%
2021/10/07	14.2	578.65	12.1	579.16	580.00	2.1	28,229	0.01%
2021/10/06	8.2	566.41	0	573.00	571.00	8.2	28,639	0.03%
2021/10/05	11.9	563.03	4.6	568.32	572.00	7.3	28,619	0.03%
2021/10/04	17.5	570.89	13.9	571.00	572.00	3.7	28,539	0.01%
2021/10/01	20.1	572.71	2	574.00	574.00	18.1	28,542	0.06%
2021/09/30	7.5	578.17	0	0.00	580.00	7.5	28,214	0.03%
2021/09/29	37.5	579.52	6	579.01	580.00	31.5	27,922	0.11%
2021/09/28	0.4	595.05	0	0.00	594.00	0.4	27,582	0.00%
2021/09/27	2.1	595.53	0.1	601.00	602.00	2	27,608	0.01%
2021/09/24	2.1	595.50	2.1	594.63	598.00	0	27,588	0.00%
2021/09/23	14.6	590.67	0	0.00	588.00	14.6	27,724	0.05%
2021/09/22	29	586.15	28.7	585.74	586.00	0.3	27,840	0.00%
2021/09/17	19.1	606.63	0	0.00	600.00	19.1	27,413	0.07%
2021/09/16	4.7	602.82	0.1	601.00	600.00	4.6	27,048	0.02%
2021/09/15	4.2	609.29	0.1	610.00	607.00	4.1	26,949	0.02%
2021/09/14	1.5	614.59	2.1	614.95	613.00	-0.6	27,131	0.00%
2021/09/13	1.8	614.78	19.4	617.63	615.00	-17.6	27,354	-0.06%
2021/09/10	30.3	620.21	33.6	617.98	622.00	-3.3	27,838	-0.01%
2021/09/09	21.2	617.52	3	616.00	619.00	18.2	28,111	0.06%
2021/09/08	67.1	616.34	62.9	617.10	619.00	4.2	28,180	0.01%
2021/09/07	7	624.71	52.4	628.80	623.00	-45.4	27,980	-0.16%
2021/09/06	55.3	632.96	73.3	625.30	631.00	-18	27,971	-0.06%
2021/09/03	48.8	615.79	31.2	617.84	620.00	17.6	27,449	0.06%
2021/09/02	0	610.00	6.1	613.96	607.00	-6	27,066	-0.02%
2021/09/01	2	612.50	17.6	612.05	613.00	-15.6	26,999	-0.06%
2021/08/31	33	606.42	54.3	610.38	614.00	-21.3	26,721	-0.08%
2021/08/30	33.1	601.81	86.4	602.47	605.00	-53.3	26,128	-0.20%
2021/08/27	33.6	597.97	9.4	597.76	599.00	24.2	25,782	0.09%
2021/08/26	11.1	596.34	46.5	597.89	594.00	-35.4	25,682	-0.14%
2021/08/25	30.2	579.12	25.1	579.60	585.00	5.1	25,316	0.02%
2021/08/24	32.2	573.62	36.1	573.56	572.00	-3.9	25,155	-0.02%
2021/08/23	19.3	568.93	13.3	567.16	566.00	6.1	25,251	0.02%
2021/08/20	34.9	554.81	36.1	555.72	552.00	-1.2	25,175	0.00%
2021/08/19	22.8	563.39	0.5	564.46	559.00	22.3	25,451	0.09%
2021/08/18	14.2	570.35	1	571.00	574.00	13.2	25,116	0.05%
2021/08/17	1.2	580.12	0.7	580.00	580.00	0.5	24,938	0.00%
2021/08/16	13.2	582.52	12.2	582.99	584.00	1	24,674	0.00%
2021/08/13	1.5	579.74	0.6	580.37	581.00	0.9	24,808	0.00%
2021/08/12	0.2	586.00	0.2	587.00	586.00	0	24,928	0.00%
2021/08/11	2.5	586.63	3	587.32	590.00	-0.5	25,152	0.00%
2021/08/10	1.2	591.78	1.3	594.72	591.00	-0.1	25,546	0.00%
2021/08/09	2.2	585.96	3	589.67	595.00	-0.8	26,196	0.00%
2021/08/06	0.2	590.58	3	591.33	591.00	-2.8	26,530	-0.01%
2021/08/05	0.1	595.00	3.6	595.83	596.00	-3.5	27,414	-0.01%
2021/08/04	0.1	595.00	9	595.88	596.00	-8.9	29,354	-0.03%
2021/08/03	0.1	591.45	5.2	591.60	594.00	-5	30,002	-0.02%
2021/08/02	0.1	588.47	25	585.88	590.00	-24.9	29,962	-0.08%
2021/07/30	1.2	580.18	1	581.00	580.00	0.2	30,038	0.00%
2021/07/29	4.1	579.51	3.8	580.51	583.00	0.3	30,233	0.00%
2021/07/28	12.9	575.22	5	574.81	579.00	7.9	30,333	0.03%
2021/07/27	4.4	580.26	0.6	582.00	580.00	3.8	30,401	0.01%
2021/07/26	8.4	581.34	2	584.52	580.00	6.4	30,799	0.02%
2021/07/23	6.7	586.08	4	588.25	585.00	2.7	30,969	0.01%
2021/07/22	1.1	589.22	12	591.33	591.00	-10.9	31,114	-0.04%
2021/07/21	4.3	583.28	4.2	583.52	585.00	0.1	31,118	0.00%
2021/07/20	10.5	580.82	1	579.01	581.00	9.5	31,202	0.03%
2021/07/19	15.2	581.08	1	580.12	582.00	14.2	31,407	0.05%
2021/07/16	75.2	591.51	61.1	589.75	589.00	14.1	31,294	0.04%
2021/07/15	33.6	612.44	19.7	613.30	614.00	13.9	30,968	0.04%
2021/07/14	4.3	612.23	4.4	612.52	613.00	-0.1	31,179	0.00%
2021/07/13	84.2	602.83	90.7	605.17	607.00	-6.5	30,943	-0.02%
2021/07/12	1	592.00	73.8	595.01	593.00	-72.8	30,876	-0.24%
2021/07/09	67.6	583.33	3	580.33	584.00	64.6	30,911	0.21%
2021/07/08	2.1	588.54	1.1	588.11	588.00	1	30,928	0.00%
2021/07/07	4.5	592.33	30	590.83	594.00	-25.5	31,008	-0.08%
2021/07/06	33.4	591.84	18.3	594.35	592.00	15	31,101	0.05%
2021/07/05	15.1	593.80	3	594.00	591.00	12.1	31,340	0.04%
2021/07/02	5.2	588.45	0	589.00	588.00	5.2	31,258	0.02%
2021/07/01	2.1	593.46	14	593.71	593.00	-11.9	31,362	-0.04%
2021/06/30	20.1	597.89	16.2	597.38	595.00	3.8	31,667	0.01%
2021/06/29	0.3	591.97	6.3	595.60	595.00	-6	31,970	-0.02%
2021/06/28	1.1	587.90	1.1	587.09	590.00	0	32,137	0.00%
2021/06/25	2.1	592.94	32	597.66	591.00	-29.9	32,438	-0.09%
2021/06/24	32	590.03	30.3	597.75	590.00	1.8	32,754	0.01%
2021/06/23	31	591.90	6.5	594.16	595.00	24.6	33,092	0.07%
2021/06/22	13	581.41	1	583.00	578.00	12	33,647	0.04%
2021/06/21	58.9	584.88	31.5	585.17	583.00	27.4	34,968	0.08%
2021/06/18	1.4	603.00	7.2	602.74	603.00	-5.8	34,720	-0.02%
2021/06/17	1.3	601.99	4	598.50	606.00	-2.7	34,743	-0.01%
2021/06/16	4.2	606.21	20.2	606.99	605.00	-16	35,540	-0.05%
2021/06/15	15.1	607.98	3.3	608.29	609.00	11.8	35,598	0.03%
2021/06/11	0.1	600.36	52.4	602.08	602.00	-52.2	35,823	-0.15%
2021/06/10	46.3	596.33	15.7	595.67	599.00	30.6	36,035	0.08%
2021/06/09	8.2	584.13	3	586.00	586.00	5.2	36,016	0.01%
2021/06/08	3.1	589.06	1.6	591.94	589.00	1.5	36,234	0.00%
2021/06/07	2.3	588.23	5	592.99	592.00	-2.8	36,918	-0.01%
2021/06/04	3.2	592.04	4	592.00	595.00	-0.8	37,301	0.00%
2021/06/03	35.1	599.71	31.1	598.45	596.00	4.1	38,183	0.01%
2021/06/02	0.6	595.00	2	595.00	595.00	-1.4	38,551	0.00%
2021/06/01	2.1	596.05	6.2	597.32	598.00	-4.1	39,517	-0.01%
2021/05/31	14.2	594.43	33.3	595.21	597.00	-19.2	40,346	-0.05%
2021/05/28	21	588.57	24.8	587.59	590.00	-3.8	40,639	-0.01%
2021/05/27	5.2	577.61	2.6	576.16	582.00	2.7	41,053	0.01%
2021/05/26	2.1	583.06	22.1	586.99	585.00	-20	41,879	-0.05%
2021/05/25	31.2	578.43	27.8	578.91	583.00	3.5	42,287	0.01%
2021/05/24	2.3	567.68	1.3	569.77	568.00	1	42,837	0.00%
2021/05/21	5.1	570.66	1.3	570.23	573.00	3.8	43,410	0.01%
2021/05/20	3.2	564.65	3.5	565.86	567.00	-0.3	43,561	0.00%
2021/05/19	9.3	569.48	1.1	569.79	567.00	8.2	43,903	0.02%
2021/05/18	38.2	566.06	47.9	568.16	572.00	-9.7	44,304	-0.02%
2021/05/17	13.3	547.88	21.7	545.99	549.00	-8.5	45,369	-0.02%
2021/05/14	3.4	556.29	1.6	558.82	557.00	1.8	45,319	0.00%
2021/05/13	11.4	552.36	7.3	552.26	547.00	4.1	45,467	0.01%
2021/05/12	40.8	551.75	40.2	551.09	560.00	0.6	45,166	0.00%
2021/05/11	38.7	574.18	10.5	573.80	571.00	28.2	44,280	0.06%
2021/05/10	16.4	589.79	11	594.27	589.00	5.4	44,416	0.01%
2021/05/07	16.1	596.89	20.4	596.94	599.00	-4.3	45,584	-0.01%
2021/05/06	15.6	584.53	3	584.03	587.00	12.6	46,722	0.03%
2021/05/05	11.8	586.59	2.4	585.79	585.00	9.4	47,208	0.02%
2021/05/04	22.1	589.55	17	591.48	591.00	5.1	48,387	0.01%
2021/05/03	17.5	591.44	5	590.40	588.00	12.5	49,264	0.03%
2021/04/29	6.4	607.65	10.2	606.33	600.00	-3.8	50,651	-0.01%
2021/04/28	6.6	603.98	1.6	604.06	602.00	5.1	51,603	0.01%
2021/04/27	0.3	608.19	14.8	608.20	610.00	-14.5	52,569	-0.03%
2021/04/26	17.1	607.45	16.6	607.58	610.00	0.5	52,974	0.00%
2021/04/23	1	597.03	3.6	599.59	602.00	-2.6	53,221	0.00%
2021/04/22	4.8	593.30	4.9	594.33	591.00	0	54,289	0.00%
2021/04/21	22.6	594.96	9.3	596.67	592.00	13.3	54,977	0.02%
2021/04/20	18.8	599.28	9	598.78	602.00	9.8	55,381	0.02%
2021/04/19	3.2	603.01	0	0.00	603.00	3.2	55,639	0.01%
2021/04/16	15	606.58	7.4	607.00	610.00	7.6	56,050	0.01%
2021/04/15	8.4	611.09	30	613.18	619.00	-21.6	56,233	-0.04%
2021/04/14	29.3	610.11	12.1	607.67	612.00	17.1	56,528	0.03%
2021/04/13	23.4	609.18	17.6	609.06	605.00	5.8	56,911	0.01%
2021/04/12	6.1	604.99	8.3	605.04	605.00	-2.2	57,051	0.00%
2021/04/09	4.5	610.59	31.5	616.19	610.00	-27	57,321	-0.05%
2021/04/08	27.2	608.41	21.3	605.59	613.00	5.9	57,365	0.01%
2021/04/07	8.3	609.38	4.2	611.82	610.00	4	57,737	0.01%
2021/04/06	14	610.18	24.8	611.94	610.00	-10.7	57,660	-0.02%
2021/04/01	18.5	600.15	20	598.56	602.00	-1.5	57,368	0.00%
2021/03/31	11.4	589.63	2	592.50	587.00	9.4	56,856	0.02%
2021/03/30	3.6	595.73	1.6	596.43	597.00	2	56,461	0.00%
2021/03/29	16.6	599.28	48.1	599.35	599.00	-31.5	56,211	-0.06%
2021/03/26	60	587.69	37.6	588.37	590.00	22.4	55,953	0.04%
2021/03/25	35.5	574.67	20.2	577.39	575.00	15.3	55,920	0.03%
2021/03/24	58.2	577.29	8.5	576.86	576.00	49.7	55,457	0.09%
2021/03/23	5.3	597.88	16.1	597.44	594.00	-10.8	54,309	-0.02%
2021/03/22	31.7	592.74	8.2	591.82	593.00	23.5	54,686	0.04%
2021/03/19	32.9	593.41	3.4	593.82	591.00	29.5	54,782	0.05%
2021/03/18	10.4	607.09	17.3	605.65	602.00	-7	54,107	-0.01%
2021/03/17	12.6	605.10	8	605.25	604.00	4.6	54,378	0.01%
2021/03/16	5.5	609.19	2.1	611.40	613.00	3.4	54,428	0.01%
2021/03/15	2.6	611.02	0.3	610.00	611.00	2.3	54,533	0.00%
2021/03/12	0.5	612.55	40.3	613.81	614.00	-39.8	54,756	-0.07%
2021/03/11	35.7	607.50	17.1	607.36	609.00	18.6	54,940	0.03%
2021/03/10	4.3	596.15	12.3	600.08	597.00	-8.1	54,886	-0.01%
2021/03/09	29.1	590.39	16.6	590.16	595.00	12.5	54,812	0.02%
2021/03/08	10.8	603.28	17.3	604.88	598.00	-6.5	54,509	-0.01%
2021/03/05	31.4	596.56	15.2	593.47	601.00	16.2	54,407	0.03%
2021/03/04	46.6	604.66	25	606.61	601.00	21.6	55,072	0.04%
2021/03/03	20.6	611.49	17.2	616.83	622.00	3.3	54,495	0.01%
2021/03/02	24.4	615.34	8.1	617.14	609.00	16.3	54,173	0.03%
2021/02/26	59.6	611.80	6.3	613.89	606.00	53.3	53,964	0.10%
2021/02/25	19.1	633.28	7.9	634.46	635.00	11.1	52,692	0.02%
2021/02/24	25.3	628.76	12.5	629.84	625.00	12.8	52,607	0.02%
2021/02/23	17.5	637.83	3.6	640.25	641.00	13.9	52,044	0.03%
2021/02/22	14.3	653.42	3.3	658.37	650.00	11	51,947	0.02%
2021/02/19	19.5	650.75	10.7	651.36	652.00	8.8	52,176	0.02%
2021/02/18	7.7	661.51	13.2	660.02	660.00	-5.5	52,545	-0.01%
2021/02/17	27	664.63	39.3	663.47	663.00	-12.3	53,026	-0.02%
2021/02/05	3.6	633.42	8.1	636.73	632.00	-4.4	51,751	-0.01%
2021/02/04	8.3	623.80	5.3	625.58	627.00	3	51,532	0.01%
2021/02/03	17.7	635.95	13.3	635.79	630.00	4.4	51,372	0.01%
2021/02/02	41.3	630.59	59.4	631.81	632.00	-18.1	51,141	-0.04%
2021/02/01	28.8	598.64	37.3	600.56	611.00	-8.5	50,489	-0.02%
2021/01/29	54.6	602.46	25.3	603.47	591.00	29.3	49,869	0.06%
2021/01/28	42.2	600.95	23.5	601.36	601.00	18.6	48,943	0.04%
2021/01/27	20.4	617.84	5.6	617.09	615.00	14.8	47,962	0.03%
2021/01/26	38.5	625.14	23.4	628.44	617.00	15.1	47,470	0.03%
2021/01/25	35.2	634.08	25.1	634.31	633.00	10.1	46,362	0.02%
2021/01/22	80.9	656.13	47.3	657.83	649.00	33.6	45,606	0.07%
2021/01/21	94	666.09	56.5	666.33	673.00	37.5	44,212	0.08%
2021/01/20	20.8	642.23	44.2	637.04	647.00	-23.4	43,140	-0.05%
2021/01/19	37.4	622.97	20.4	622.29	627.00	17	42,109	0.04%
2021/01/18	13.4	601.50	10.2	600.39	607.00	3.1	41,518	0.01%
2021/01/15	39.4	612.42	35.9	614.13	601.00	3.5	41,069	0.01%
2021/01/14	37.5	592.26	47	593.00	592.00	-9.5	39,930	-0.02%
2021/01/13	56.2	599.18	4.5	602.73	605.00	51.7	39,145	0.13%
2021/01/12	13.9	589.55	12.3	588.64	591.00	1.6	38,521	0.00%
2021/01/11	12.3	576.79	3.1	580.32	584.00	9.2	38,259	0.02%
2021/01/08	28.8	576.21	65.1	577.57	580.00	-36.3	38,224	-0.10%
2021/01/07	67.3	563.87	7.2	562.91	565.00	60.1	38,028	0.16%
2021/01/06	21.9	550.03	22.1	551.19	549.00	-0.2	37,855	0.00%
2021/01/05	5.2	537.05	23.1	537.74	542.00	-17.9	37,732	-0.05%
2021/01/04	20.3	535.54	3.3	538.54	536.00	17	38,236	0.04%
2020/12/31	0.6	526.53	42.2	526.17	530.00	-41.6	38,602	-0.11%
2020/12/30	44	519.86	15.9	519.06	525.00	28.1	38,818	0.07%
2020/12/29	8.4	513.80	8	515.75	515.00	0.4	38,642	0.00%
2020/12/28	7.1	513.84	7	514.43	515.00	0	38,859	0.00%
2020/12/25	5.4	513.12	3	513.00	511.00	2.4	38,996	0.01%
2020/12/24	4	509.02	2	510.00	510.00	2	39,326	0.01%
2020/12/23	6	508.18	2.1	509.48	509.00	3.9	39,646	0.01%
2020/12/22	12.1	511.09	23	513.13	509.00	-10.9	39,989	-0.03%
2020/12/21	22	514.55	3.4	513.64	516.00	18.6	40,943	0.05%
2020/12/18	4.1	508.04	6	509.00	510.00	-1.9	41,123	0.00%
2020/12/17	8.4	509.91	25	514.24	508.00	-16.6	41,059	-0.04%
2020/12/16	26	513.54	2.1	514.00	512.00	23.9	41,077	0.06%
2020/12/15	9.7	505.69	7.1	505.86	504.00	2.6	41,083	0.01%
2020/12/14	11.3	510.04	2	508.55	508.00	9.3	41,120	0.02%
2020/12/11	9.4	511.25	3	510.39	516.00	6.4	41,686	0.02%
2020/12/10	9.7	511.90	1.2	512.33	512.00	8.5	41,575	0.02%
2020/12/09	10.2	521.74	53.1	520.54	520.00	-42.9	41,518	-0.10%
2020/12/08	53.2	520.81	10.7	521.13	524.00	42.5	41,368	0.10%
2020/12/07	12.3	510.90	44.2	512.55	514.00	-32	41,273	-0.08%
2020/12/04	56.2	501.66	40.2	500.93	503.00	16	41,210	0.04%
2020/12/03	14.5	498.33	3	498.33	497.00	11.5	40,753	0.03%
2020/12/02	3.3	497.32	27.4	498.45	499.00	-24.1	40,690	-0.06%
2020/12/01	14.3	488.62	2	488.50	490.00	12.3	40,613	0.03%
2020/11/30	14.1	484.54	7	492.14	480.50	7.1	40,578	0.02%
2020/11/27	12.5	489.34	11.1	488.26	489.00	1.4	39,162	0.00%
2020/11/26	10.3	492.06	3	492.00	489.00	7.3	39,236	0.02%
2020/11/25	13.2	489.07	6	490.92	487.00	7.2	40,109	0.02%
2020/11/24	12.4	493.53	15.1	497.56	492.00	-2.7	40,365	-0.01%
2020/11/23	9.1	495.73	26.1	494.84	496.50	-17	40,657	-0.04%
2020/11/20	25.3	488.72	5	488.00	488.00	20.3	40,675	0.05%
2020/11/19	11.3	491.28	35.1	497.15	490.00	-23.8	40,736	-0.06%
2020/11/18	34.6	493.63	9.3	491.71	497.00	25.2	40,806	0.06%
2020/11/17	14.4	494.23	31.9	498.71	485.50	-17.5	40,662	-0.04%
2020/11/16	21.2	478.65	51.8	473.32	484.00	-30.6	40,705	-0.08%
2020/11/13	26.2	459.97	5.2	460.37	462.00	20.9	39,864	0.05%
2020/11/12	2	460.00	33.2	462.11	458.00	-31.2	40,040	-0.08%
2020/11/11	29.1	454.72	9.3	454.86	457.00	19.7	39,939	0.05%
2020/11/10	14.4	451.15	11	452.36	451.00	3.4	39,717	0.01%
2020/11/09	14.2	456.94	20.2	458.12	458.50	-6	39,875	-0.01%
2020/11/06	1.3	453.31	9.1	452.55	452.50	-7.7	40,088	-0.02%
2020/11/05	3.1	449.28	32.1	449.42	451.00	-29	40,159	-0.07%
2020/11/04	19.2	450.13	14.3	448.00	450.00	4.8	40,178	0.01%
2020/11/03	8	441.19	3	442.00	441.00	5	40,162	0.01%
2020/11/02	10.1	431.50	2	430.79	435.50	8.1	40,339	0.02%
2020/10/30	15.9	434.74	2	435.75	432.00	13.9	40,567	0.03%
2020/10/29	26.2	437.27	7	438.29	437.00	19.2	40,460	0.05%
2020/10/28	4.4	444.83	0	0.00	444.00	4.4	41,043	0.01%
2020/10/27	7.4	447.00	0	0.00	447.00	7.4	41,462	0.02%
2020/10/26	3.3	450.95	0	452.50	450.00	3.2	42,280	0.01%
2020/10/23	1.1	451.64	1	457.00	452.00	0.1	43,453	0.00%
2020/10/22	0	0.00	1	453.00	455.00	-1	45,906	0.00%
2020/10/21	3	452.67	23	453.39	453.00	-20	47,165	-0.04%
2020/10/20	8	454.81	16	455.94	451.00	-8	48,141	-0.02%
2020/10/19	17	455.21	16.5	453.81	457.50	0.6	48,474	0.00%
2020/10/16	22.1	451.88	31	450.13	449.00	-9	48,628	-0.02%
2020/10/15	26.5	453.08	14	454.39	453.00	12.5	48,917	0.03%
2020/10/14	7.1	458.01	2	458.00	459.00	5.1	48,833	0.01%
2020/10/13	21	460.40	19	460.26	462.00	2	49,248	0.00%
2020/10/12	4	459.00	10.1	459.80	460.00	-6.1	49,622	-0.01%
2020/10/08	4.1	451.77	47.6	450.80	453.00	-43.5	49,767	-0.09%
2020/10/07	30	440.58	3	440.33	443.00	27	49,781	0.05%
2020/10/06	1	437.50	12	439.38	439.50	-11	49,865	-0.02%
2020/10/05	7	434.29	2	437.50	432.50	5	50,282	0.01%
2020/09/30	1	432.05	5.1	433.61	433.00	-4.1	50,324	-0.01%
2020/09/29	2	433.75	28.2	432.73	431.00	-26.2	50,380	-0.05%
2020/09/28	26.1	428.33	3.2	430.06	431.50	22.9	50,826	0.05%
2020/09/25	19.3	423.32	22.2	424.04	424.00	-2.9	51,210	-0.01%
2020/09/24	35.1	425.00	18	425.61	423.00	17.1	51,452	0.03%
2020/09/23	23.2	434.27	12	433.63	433.50	11.2	50,700	0.02%
2020/09/22	20	437.55	9	438.17	437.00	11	50,432	0.02%
2020/09/21	13.2	445.10	9	447.56	440.00	4.2	50,647	0.01%
2020/09/18	14.1	446.86	2	447.25	444.00	12.1	50,933	0.02%
2020/09/17	22.1	448.94	10	448.00	448.50	12.1	50,962	0.02%
2020/09/16	4	458.75	39.2	458.94	458.00	-35.2	50,951	-0.07%
2020/09/15	11.5	445.50	33.1	441.98	445.00	-21.5	50,504	-0.04%
2020/09/14	26	439.75	9	440.62	441.00	17	50,656	0.03%
2020/09/11	3	435.01	6	434.83	436.50	-3	50,490	-0.01%
2020/09/10	4.1	434.30	6.1	432.53	435.00	-1.9	50,494	0.00%
2020/09/09	10	423.91	8	424.44	427.00	2	50,519	0.00%
2020/09/08	8	430.81	3	431.17	431.00	5	50,694	0.01%
2020/09/07	7	426.29	2	427.25	426.00	5	51,064	0.01%
2020/09/04	10.1	428.81	8	428.45	429.00	2	51,367	0.00%
2020/09/03	6.1	436.50	8	438.12	436.00	-2	51,266	0.00%
2020/09/02	12.2	433.53	21	439.17	433.00	-8.8	51,290	-0.02%
2020/09/01	28	433.09	3.1	433.71	435.00	24.9	51,547	0.05%
2020/08/31	12.1	430.87	1	431.00	426.50	11.1	51,639	0.02%
2020/08/28	34.2	436.55	10	435.95	435.00	24.2	51,059	0.05%
2020/08/27	10	448.50	37	448.61	444.00	-27	51,199	-0.05%
2020/08/26	28	439.45	18	438.06	442.00	10	50,729	0.02%
2020/08/25	18.1	434.81	20	434.50	434.50	-1.9	50,673	0.00%
2020/08/24	10	430.80	7	430.93	428.00	3	51,403	0.01%
2020/08/21	20	423.93	32	424.78	424.50	-12	51,070	-0.02%
2020/08/20	35.1	416.05	22.1	419.02	415.00	13	50,767	0.03%
2020/08/19	6.4	431.19	3.3	435.00	427.50	3.1	50,082	0.01%
2020/08/18	3.5	435.28	30	437.70	433.00	-26.5	50,005	-0.05%
2020/08/17	17	433.41	4	432.00	435.00	13	49,980	0.03%
2020/08/14	3	425.50	3	425.17	427.00	0	49,928	0.00%
2020/08/13	1.1	428.05	9	426.56	429.00	-8	50,082	-0.02%
2020/08/12	17.1	420.68	4	420.88	419.00	13.1	50,197	0.03%
2020/08/11	7	430.86	13	432.46	429.00	-6	50,744	-0.01%
2020/08/10	20	436.23	17.1	434.95	435.50	2.9	50,878	0.01%
2020/08/07	17.2	430.60	9	431.56	433.00	8.2	50,848	0.02%
2020/08/06	4	434.75	8	435.13	435.00	-4	50,674	-0.01%
2020/08/05	15.1	429.84	6	429.83	429.00	9.1	50,858	0.02%
2020/08/04	12	421.71	10.2	423.63	425.50	1.8	50,551	0.00%
2020/08/03	21.2	418.59	12	417.83	416.00	9.2	50,403	0.02%
2020/07/31	16	427.38	1	428.50	425.50	15	49,593	0.03%
2020/07/30	10.1	430.99	7.2	433.40	434.00	2.9	49,333	0.01%
2020/07/29	34.2	425.17	30.2	424.23	422.00	4	48,572	0.01%
2020/07/28	44.5	446.75	23.5	444.13	435.00	21	48,340	0.04%
2020/07/27	17	423.26	26.2	421.25	424.50	-9.2	46,492	-0.02%
2020/07/24	15	388.90	13	389.15	386.00	2	45,576	0.00%
2020/07/23	3.1	380.42	2	381.25	381.50	1.1	44,756	0.00%
2020/07/22	8.1	382.78	5.2	383.55	384.00	2.9	44,645	0.01%
2020/07/21	9	381.50	20	379.98	383.00	-11	44,350	-0.02%
2020/07/20	5	366.70	5	367.60	366.00	0	43,940	0.00%
2020/07/17	12.1	365.44	37.1	363.96	367.00	-24.9	43,931	-0.06%
2020/07/16	29.1	357.42	26	357.46	357.50	3.1	43,861	0.01%
2020/07/15	12.2	366.01	11.1	366.67	363.00	1.1	43,415	0.00%
2020/07/14	12	359.08	15	358.47	363.50	-3	44,130	-0.01%
2020/07/13	6	353.08	6	352.08	354.50	0	43,900	0.00%
2020/07/10	15	348.73	11.1	349.85	348.50	3.9	44,021	0.01%
2020/07/09	3	345.17	7	345.36	345.00	-4	43,822	-0.01%
2020/07/08	4	341.50	7	341.14	341.00	-3	43,601	-0.01%
2020/07/07	44	341.78	54.3	340.41	338.50	-10.3	43,544	-0.02%
2020/07/06	2	335.00	25	335.08	338.00	-23	43,022	-0.05%
2020/07/03	3	329.17	25	329.06	329.50	-22	42,699	-0.05%
2020/07/02	3.1	320.05	13	320.69	322.00	-9.9	42,624	-0.02%
2020/07/01	4.3	317.30	12	316.33	317.50	-7.7	42,988	-0.02%
2020/06/30	5	312.71	2	313.25	313.00	3	43,237	0.01%
2020/06/29	11	311.82	1	311.00	312.00	10	43,234	0.02%
2020/06/24	5	317.40	6.1	318.75	317.50	-1.1	43,110	0.00%
2020/06/23	3.1	313.54	1	313.50	315.00	2.1	43,353	0.00%
2020/06/22	4	313.88	2.1	314.98	312.00	2	43,544	0.00%
2020/06/19	2	312.50	2	313.75	314.50	0	44,245	0.00%
2020/06/18	7.1	313.31	1	313.00	314.50	6.1	44,808	0.01%
2020/06/17	10	314.45	1	314.50	315.00	9	45,596	0.02%
2020/06/16	0.2	316.00	5	315.70	315.00	-4.8	47,647	-0.01%
2020/06/15	13	311.65	3	311.50	309.50	10	49,714	0.02%
2020/06/12	25	314.12	22	316.36	316.00	3	50,819	0.01%
2020/06/11	8.4	321.87	19	320.92	320.50	-10.6	52,072	-0.02%
2020/06/10	5.2	321.64	8	322.13	322.50	-2.8	52,966	-0.01%
2020/06/09	4	315.75	6	317.08	319.00	-2	54,797	0.00%
2020/06/08	8.3	317.10	33	316.42	318.00	-24.7	56,080	-0.04%
2020/06/05	3	309.83	23	309.70	311.50	-20	56,277	-0.04%
2020/06/04	3	304.50	11	305.05	306.00	-8	56,760	-0.01%
2020/06/03	4	299.50	23	299.57	301.00	-19	57,448	-0.03%
2020/06/02	1	296.50	8	296.69	296.50	-7	57,219	-0.01%
2020/06/01	1	296.00	8	295.75	295.50	-7	57,437	-0.01%
2020/05/29	6.1	290.88	5	291.00	292.00	1.1	57,556	0.00%
2020/05/28	2	296.50	2	296.25	294.00	0	57,055	0.00%
2020/05/27	0	0.00	2	296.25	296.50	-2	57,910	0.00%
2020/05/26	1.1	295.52	12.1	296.70	295.50	-11.1	58,540	-0.02%
2020/05/25	3.1	289.94	2	291.50	292.00	1.1	58,984	0.00%
2020/05/22	9	291.78	1	292.00	292.00	8	59,140	0.01%
2020/05/21	2.4	296.94	7	296.93	297.50	-4.7	59,165	-0.01%
2020/05/20	7.3	291.95	16	293.25	294.00	-8.8	59,029	-0.01%
2020/05/19	5	292.20	0	0.00	291.50	5	58,934	0.01%
2020/05/18	38	291.03	7	291.64	290.00	31	58,727	0.05%
2020/05/15	4	297.88	11	296.59	298.00	-7	58,342	-0.01%
2020/05/14	13	293.65	32	293.53	293.00	-19	57,899	-0.03%
2020/05/13	13	294.46	4	295.38	297.00	9	57,612	0.02%
2020/05/12	26	296.02	2	297.50	295.00	24	57,555	0.04%
2020/05/11	5.1	300.33	24	300.56	301.00	-18.9	57,315	-0.03%
2020/05/08	1	297.50	10	298.00	297.50	-9	57,295	-0.02%
2020/05/07	6.1	297.61	5	298.50	297.50	1.1	57,269	0.00%
2020/05/06	8	293.56	4	294.00	296.00	4	57,288	0.01%
2020/05/05	39	296.32	0.1	297.00	295.50	39	57,205	0.07%
2020/05/04	70.1	295.79	1	296.50	295.00	69.1	57,424	0.12%
2020/04/30	3.2	305.00	5	303.91	304.50	-1.8	57,096	0.00%
2020/04/29	8	299.44	7.1	300.14	299.00	0.9	57,168	0.00%
2020/04/28	9	295.72	3	295.67	296.50	6	57,474	0.01%
2020/04/27	4	297.63	1	298.00	298.00	3	58,939	0.01%
2020/04/24	4	294.75	1.1	295.98	294.00	3	58,841	0.01%
2020/04/23	10.1	297.30	19.2	298.17	295.50	-9.1	59,274	-0.02%
2020/04/22	22	292.05	6	292.17	294.00	16	59,536	0.03%
2020/04/21	17	297.12	12	298.50	295.00	5	59,623	0.01%
2020/04/20	13	306.27	17	304.56	304.00	-4	59,103	-0.01%
2020/04/17	12	303.88	31	303.65	306.50	-19	58,925	-0.03%
2020/04/16	20.1	286.08	5	287.10	286.50	15.1	57,438	0.03%
2020/04/15	6	286.92	3.5	287.43	287.50	2.5	57,166	0.00%
2020/04/14	8	283.50	3	285.00	285.00	5	56,872	0.01%
2020/04/13	5.1	280.20	4	279.25	278.50	1.1	56,906	0.00%
2020/04/10	7	279.93	5	279.50	279.50	2	57,291	0.00%
2020/04/09	14.2	285.17	5	284.60	283.00	9.2	57,534	0.02%
2020/04/08	7.1	284.22	4	284.75	285.00	3.1	57,603	0.01%
2020/04/07	1	283.00	16.1	282.94	283.00	-15.1	57,355	-0.03%
2020/04/06	3.1	273.04	4	273.25	275.50	-1	56,901	0.00%
2020/04/01	3	274.00	3	272.50	271.50	0	56,240	0.00%
2020/03/31	7	272.43	8	271.00	274.00	-1	55,690	0.00%
2020/03/30	6	266.83	4	264.75	267.50	2	55,081	0.00%
2020/03/27	25	279.12	12	281.13	273.00	13	54,487	0.02%
2020/03/26	4.1	278.41	33	278.30	280.00	-28.9	53,785	-0.05%
2020/03/25	14	278.50	25	278.56	277.00	-11	54,341	-0.02%
2020/03/24	18	269.67	35	269.86	267.50	-17	53,932	-0.03%
2020/03/23	16.4	257.38	7	259.79	255.00	9.4	53,228	0.02%
2020/03/20	16	264.59	15	264.50	270.00	1	52,635	0.00%
2020/03/19	36.1	245.39	39	246.22	248.00	-2.9	50,567	-0.01%
2020/03/18	25.3	265.20	22.1	267.26	260.00	3.2	48,859	0.01%
2020/03/17	47.1	268.72	26	269.33	268.00	21.1	47,783	0.04%
2020/03/16	48	281.38	19.1	282.87	276.50	28.9	46,285	0.06%
2020/03/13	22	278.75	24	281.52	290.00	-2	44,900	0.00%
2020/03/12	21.5	293.27	37	293.36	294.00	-15.5	42,791	-0.04%
2020/03/11	8	307.25	1.1	308.81	302.00	7	41,198	0.02%
2020/03/10	20.2	302.98	35	302.57	307.00	-14.8	40,739	-0.04%
2020/03/09	31.2	307.50	29	307.83	305.50	2.2	39,966	0.01%
2020/03/06	31.1	318.99	23	317.91	315.00	8.1	38,915	0.02%
2020/03/05	33	324.91	35	324.04	323.00	-2	38,459	-0.01%
2020/03/04	7	319.21	5	320.30	320.50	2	38,344	0.01%
2020/03/03	25	317.82	20	318.40	317.50	5	37,946	0.01%
2020/03/02	45.1	312.15	33	314.79	311.00	12.1	37,427	0.03%
2020/02/27	8	316.56	8	316.19	316.00	0	37,785	0.00%
2020/02/26	8.1	317.58	5	319.50	318.50	3.1	37,092	0.01%
2020/02/25	14.1	320.94	8	322.38	322.00	6.1	36,497	0.02%
2020/02/24	6.1	320.11	3	320.17	320.00	3.1	36,363	0.01%
2020/02/21	0.1	326.00	1	326.00	325.00	-1	36,043	0.00%
2020/02/20	0	0.00	10	325.70	325.50	-10	36,190	-0.03%
2020/02/19	4.1	324.54	10	323.30	326.50	-5.9	36,052	-0.02%
2020/02/18	35.3	324.86	1	322.50	322.00	34.3	35,887	0.10%
2020/02/17	3	332.01	8	331.00	331.50	-5	35,121	-0.01%
2020/02/14	0.1	336.00	3	335.67	335.00	-2.9	35,159	-0.01%
2020/02/13	13	337.38	11	336.00	335.00	2	35,169	0.01%
2020/02/12	2.1	335.01	5	335.10	335.00	-3	35,375	-0.01%
2020/02/11	0.1	332.00	8	331.25	331.50	-8	35,176	-0.02%
2020/02/10	11	323.27	12	326.08	327.50	-1	35,189	0.00%
2020/02/07	4.1	327.90	1	328.50	328.00	3.1	35,047	0.01%
2020/02/06	2	330.50	1	332.00	332.50	1	35,103	0.00%
2020/02/05	7	327.14	1	325.00	327.50	6	35,363	0.02%
2020/02/04	8	321.63	2	319.25	325.00	6	35,255	0.02%
2020/02/03	5.1	314.22	4	313.63	315.00	1.1	35,073	0.00%
2020/01/31	7.2	321.72	2	321.75	320.00	5.2	34,623	0.02%
2020/01/30	11	321.18	20	321.98	316.50	-9	34,194	-0.03%
2020/01/20	9	333.94	6	333.83	333.00	3	32,441	0.01%
2020/01/17	45	334.34	21	333.07	333.00	24	32,276	0.07%
2020/01/16	14	333.18	4	333.63	334.50	10	31,895	0.03%
2020/01/15	9	340.28	2	338.75	340.00	7	31,453	0.02%
2020/01/14	8	345.50	10	345.50	346.00	-2	31,096	-0.01%
2020/01/13	1	341.50	2	341.50	341.50	-1	31,170	0.00%
2020/01/10	5	339.00	1	337.00	339.50	4	31,411	0.01%
2020/01/09	2	337.00	9	336.06	337.50	-7	31,631	-0.02%
2020/01/08	3	328.17	17	329.29	329.50	-14	31,778	-0.04%
2020/01/07	4.1	330.01	1	332.00	329.50	3.1	31,785	0.01%
2020/01/06	10.1	332.86	0	0.00	332.00	10.1	31,715	0.03%
2020/01/03	5	340.10	12	342.13	339.50	-7	31,540	-0.02%
2020/01/02	2	335.75	7	336.86	339.00	-5	31,430	-0.02%
2019/12/31	6	331.25	0	0.00	331.00	6	31,193	0.02%
2019/12/30	5	336.70	3	336.83	334.50	2	31,399	0.01%
2019/12/26	6	333.00	1	332.50	333.00	5	31,782	0.02%
2019/12/25	1	331.50	0	0.00	333.00	1	32,786	0.00%
2019/12/24	5	332.00	0	0.00	332.00	5	33,269	0.02%
2019/12/23	2.1	331.64	4	331.00	334.00	-1.9	33,544	-0.01%
2019/12/20	14	330.11	5	331.40	329.00	9	33,452	0.03%
2019/12/19	19	337.66	0	0.00	335.00	19	32,420	0.06%
2019/12/18	3	342.50	10	342.25	344.50	-7	31,724	-0.02%
2019/12/17	17.1	338.05	3	341.33	345.00	14.1	31,795	0.04%
2019/12/16	4	336.50	0.1	338.00	336.00	4	31,536	0.01%
2019/12/13	6	341.50	9.7	340.40	339.00	-3.7	31,772	-0.01%
2019/12/12	2	332.00	6	329.50	331.50	-4	31,264	-0.01%
2019/12/11	1	314.00	5	316.30	319.00	-4	30,929	-0.01%
2019/12/09	2	316.00	1	316.00	316.00	1	31,103	0.00%
2019/12/06	0	0.00	1	315.00	313.00	-1	31,204	0.00%
2019/12/05	0	0.00	4	310.63	312.00	-4	31,196	-0.01%
2019/12/04	2	304.50	6	304.50	306.00	-4	31,045	-0.01%
2019/12/03	1	306.00	3	306.00	307.00	-2	31,433	-0.01%
2019/12/02	5	307.40	3	307.00	307.50	2	31,397	0.01%
2019/11/29	3	305.50	0	0.00	305.00	3	31,426	0.01%
2019/11/27	0	0.00	3	309.67	311.00	-3	31,422	-0.01%
2019/11/26	1.3	309.00	16	308.56	307.00	-14.7	31,441	-0.05%
2019/11/25	1	308.00	1	310.00	307.00	0	30,007	0.00%
2019/11/22	3	308.17	7	308.79	309.00	-4	30,519	-0.01%
2019/11/21	2	308.75	1	310.00	311.00	1	30,634	0.00%
2019/11/20	1.3	312.35	0	0.00	313.50	1.3	30,402	0.00%
2019/11/19	3	315.00	7	313.29	315.00	-4	30,394	-0.01%
2019/11/18	0	0.00	3	309.50	311.00	-3	30,206	-0.01%
2019/11/15	2	305.50	1	307.00	307.00	1	30,227	0.00%
2019/11/14	1	303.00	3	303.00	303.50	-2	30,148	-0.01%
2019/11/13	3	302.50	4	303.88	304.00	-1	30,309	0.00%
2019/11/12	2	303.75	1	303.50	305.00	1	30,466	0.00%
2019/11/11	3.2	301.84	1	303.50	301.00	2.2	30,761	0.01%
2019/11/08	3	306.17	0	0.00	305.50	3	30,561	0.01%
2019/11/07	3	308.67	1.1	309.50	309.00	2	30,497	0.01%
2019/11/06	4	310.13	2	309.50	311.00	2	30,521	0.01%
2019/11/05	4	309.13	3	309.00	310.50	1	30,643	0.00%
2019/11/04	11	303.86	9	304.17	307.00	2	31,085	0.01%
2019/11/01	5	297.30	1	298.00	299.00	4	31,197	0.01%
2019/10/31	10	298.50	3	300.50	298.50	7	31,595	0.02%
2019/10/30	7	298.07	0.1	300.00	299.50	6.9	31,413	0.02%
2019/10/29	0	0.00	4	298.25	298.50	-4	31,401	-0.01%
2019/10/28	1	294.50	4	295.25	294.50	-3	31,168	-0.01%
2019/10/24	0	0.00	3	293.83	293.00	-3	31,088	-0.01%
2019/10/23	3	292.00	0	0.00	293.00	3	31,111	0.01%
2019/10/22	1	293.00	1	292.50	294.00	0	31,029	0.00%
2019/10/21	8	289.19	1	290.00	290.00	7	31,083	0.02%
2019/10/18	3	292.00	1	294.50	293.00	2	31,031	0.01%
2019/10/17	6	292.83	3	294.33	293.50	3	31,275	0.01%
2019/10/16	4	294.88	0	0.00	296.50	4	30,951	0.01%
2019/10/15	10	294.75	6	293.58	293.50	4	30,706	0.01%
2019/10/14	8	290.62	10	289.30	290.00	-2	30,429	-0.01%
2019/10/09	1	284.00	0	283.50	282.00	1	30,147	0.00%
2019/10/08	0	286.00	12	283.83	286.50	-12	29,959	-0.04%
2019/10/07	1	278.50	0	0.00	278.00	1	29,891	0.00%
2019/10/04	1	276.50	1	278.00	276.50	0	29,996	0.00%
2019/10/03	3	275.33	1	277.00	276.50	2	29,684	0.01%
2019/10/02	5	280.10	0	0.00	279.50	5	29,616	0.02%
2019/10/01	8	277.19	5	277.70	280.00	3	29,510	0.01%
2019/09/27	2	271.75	13	271.69	272.00	-11	28,606	-0.04%
2019/09/26	0	0.00	0.1	267.50	268.00	-0.1	28,410	0.00%
2019/09/25	0	0.00	2	266.00	266.00	-2	28,314	-0.01%
2019/09/24	1	263.50	1	265.00	265.00	0	29,068	0.00%
2019/09/23	2	263.75	0	0.00	264.00	2	29,096	0.01%
2019/09/18	2.1	267.00	0	0.00	267.00	2.1	29,362	0.01%
2019/09/17	3	265.17	1.2	266.25	265.00	1.8	29,290	0.01%
2019/09/16	1	262.00	1	264.50	265.50	0	29,849	0.00%
2019/09/12	0	0.00	3	263.50	262.50	-3	29,936	-0.01%
2019/09/11	1	261.50	0	0.00	263.00	1	30,339	0.00%
2019/09/10	2	261.75	1	262.50	261.50	1	30,212	0.00%
2019/09/09	0	0.00	5	264.40	265.00	-5	30,573	-0.02%
2019/09/06	0	0.00	21	263.55	263.50	-21	30,818	-0.07%
2019/09/05	0	0.00	11	262.00	263.00	-11	30,945	-0.04%
2019/09/04	0	0.00	3	256.67	257.50	-3	30,627	-0.01%
2019/09/03	6	255.00	0	0.00	254.00	6	30,784	0.02%
2019/09/02	2	257.25	1	257.00	257.50	1	30,944	0.00%
2019/08/30	0	0.00	3	258.00	259.00	-3	31,277	-0.01%
2019/08/29	20	253.00	0	0.00	254.00	20	31,177	0.06%
2019/08/28	0	0.00	1	251.00	252.00	-1	31,257	0.00%
2019/08/27	2	248.75	0	0.00	250.00	2	31,523	0.01%
2019/08/26	3	249.00	0	0.00	248.50	3	31,453	0.01%
2019/08/20	0.3	254.50	2	254.50	254.50	-1.7	33,082	-0.01%
2019/08/19	1	252.00	3	252.83	252.00	-2	33,349	-0.01%
2019/08/16	2	250.00	8	251.31	250.00	-6	33,926	-0.02%
2019/08/15	4	247.63	3	247.83	248.00	1	34,080	0.00%
2019/08/14	3	252.00	1	252.50	249.50	2	34,953	0.01%
2019/08/13	4	247.38	0	0.00	246.50	4	35,018	0.01%
2019/08/12	1	252.00	0	0.00	251.00	1	35,277	0.00%
2019/08/08	1	248.00	7	252.00	253.50	-6	35,408	-0.02%
2019/08/06	12	242.50	1	245.00	248.50	11	35,787	0.03%
2019/08/05	11	248.14	7	246.50	246.50	4	35,281	0.01%
2019/08/02	9	251.33	1	252.00	251.50	8	34,733	0.02%
2019/08/01	2	256.50	0	0.00	256.50	2	34,392	0.01%
2019/07/31	3	258.00	1	259.00	259.50	2	34,318	0.01%
2019/07/30	0	0.00	1	261.00	260.00	-1	34,219	0.00%
2019/07/29	2.4	260.79	0	0.00	261.00	2.4	34,388	0.01%
2019/07/26	0	0.00	1	261.50	261.00	-1	34,594	0.00%
2019/07/25	2	264.25	0	264.00	265.00	2	34,705	0.01%
2019/07/24	2	264.00	4	264.75	265.00	-2	34,761	-0.01%
2019/07/23	1	264.00	3	266.00	264.00	-2	34,884	-0.01%
2019/07/22	0	0.00	12	263.21	264.00	-12	35,188	-0.03%
2019/07/19	7	260.29	25	259.86	259.00	-18	35,203	-0.05%
2019/07/18	19	253.47	2	254.25	254.00	17	34,649	0.05%
2019/07/17	3	252.00	1	252.50	252.00	2	34,724	0.01%
2019/07/16	0.8	256.00	1	255.50	256.00	-0.3	34,713	0.00%
2019/07/15	1	251.00	4	253.38	254.50	-3	35,101	-0.01%
2019/07/12	0	0.00	1	251.00	250.50	-1	35,239	0.00%
2019/07/11	1	249.00	6	250.00	250.00	-5	35,478	-0.01%
2019/07/10	1	243.00	5	244.80	247.00	-4	35,287	-0.01%
2019/07/08	6	241.67	1	244.00	242.50	5	35,128	0.01%
2019/07/05	2	241.75	0	0.00	243.00	2	35,080	0.01%
2019/07/04	2	243.75	2	244.75	244.00	0	35,130	0.00%
2019/07/03	4	243.37	2	242.50	242.50	2	35,211	0.01%
2019/07/02	0	248.50	2	248.50	249.00	-2	35,473	-0.01%
2019/07/01	3	248.00	5	248.40	248.50	-2	35,486	-0.01%
2019/06/28	0	0.00	1	239.00	239.00	-1	34,784	0.00%
2019/06/27	2	239.50	1	239.50	240.50	1	34,940	0.00%
2019/06/26	5	234.90	0	0.00	234.50	5	34,710	0.01%
2019/06/25	7	239.57	0	0.00	238.50	7	34,483	0.02%
2019/06/24	8	240.69	1.1	241.14	241.00	6.9	34,384	0.02%
2019/06/21	0	0.00	3	248.17	248.50	-3	33,994	-0.01%
2019/06/20	0	0.00	1	244.00	245.00	-1	33,296	0.00%
2019/06/19	1	240.50	6	242.58	244.00	-5	33,047	-0.02%
2019/06/18	0	0.00	0.1	236.00	235.50	-0.1	32,647	0.00%
2019/06/17	2	233.25	0	0.00	233.00	2	32,554	0.01%
2019/06/14	3	236.67	0	0.00	236.00	3	31,946	0.01%
2019/06/13	3	241.00	1	240.00	240.00	2	31,861	0.01%
2019/06/12	0	0.00	7	245.00	246.00	-7	31,873	-0.02%
2019/06/11	2	246.00	1	244.00	244.50	1	31,664	0.00%
2019/06/10	0	240.00	1	237.50	240.00	-1	31,473	0.00%
2019/06/06	7	231.07	5	230.10	232.00	2	31,277	0.01%
2019/06/05	1	234.00	1	235.50	235.00	0	31,087	0.00%
2019/06/04	1	236.50	1.1	235.45	233.00	-0.1	30,971	0.00%
2019/06/03	1	235.00	1	237.00	238.00	0	30,849	0.00%
2019/05/31	6	232.83	2	234.25	235.50	4	30,672	0.01%
2019/05/30	1	230.50	1.1	230.64	231.00	-0.1	30,282	0.00%
2019/05/29	2.1	227.56	0	0.00	229.50	2.1	30,468	0.01%
2019/05/28	2	230.75	0.1	231.50	230.50	1.9	30,613	0.01%
2019/05/27	5.1	233.58	0	0.00	231.00	5.1	29,435	0.02%
2019/05/24	6	231.75	2	232.75	233.00	4	29,245	0.01%
2019/05/23	6.1	231.17	0	0.00	230.00	6.1	29,012	0.02%
2019/05/22	1	238.00	2.1	240.24	238.00	-1.1	28,597	0.00%
2019/05/21	3.1	234.68	0	0.00	234.00	3.1	28,528	0.01%
2019/05/20	7.1	240.00	4	238.50	238.00	3.1	27,471	0.01%
2019/05/17	3	244.50	0	0.00	241.50	3	27,101	0.01%
2019/05/16	9	248.06	0	0.00	247.00	9	26,831	0.03%
2019/05/14	5	247.20	0	0.00	248.50	5	26,593	0.02%
2019/05/13	9	252.28	1	252.50	250.50	8	26,332	0.03%
2019/05/10	6	256.08	3	256.67	256.00	3	27,166	0.01%
2019/05/09	2	257.50	1	256.50	256.50	1	27,602	0.00%
2019/05/08	0	0.00	2	260.75	260.00	-2	27,727	-0.01%
2019/05/07	0	0.00	4	261.50	262.50	-4	27,735	-0.01%
2019/05/06	6	258.25	0.1	260.00	259.00	5.9	28,085	0.02%
2019/05/03	0	0.00	3	262.17	265.00	-3	27,979	-0.01%
2019/05/02	1	259.00	1	261.50	259.00	0	27,760	0.00%
2019/04/30	2	258.50	0.1	259.00	259.00	1.9	27,790	0.01%
2019/04/29	0	259.50	0	0.00	259.50	0	27,717	0.00%
2019/04/26	7	260.71	0	0.00	260.00	7	28,026	0.02%
2019/04/25	0	0.00	3	268.00	267.50	-3	27,587	-0.01%
2019/04/24	1	268.00	4	268.63	269.00	-3	27,530	-0.01%
2019/04/23	0	0.00	1.1	266.55	268.00	-1.1	27,738	0.00%
2019/04/22	1	265.99	3	266.33	266.00	-2	27,610	-0.01%
2019/04/19	0	0.00	6	267.25	264.50	-6	27,662	-0.02%
2019/04/18	1	264.00	11	264.77	264.50	-10	27,265	-0.04%
2019/04/17	3	261.50	12	261.00	261.50	-9	27,403	-0.03%
2019/04/16	0.1	256.00	6	256.17	257.00	-6	27,151	-0.02%
2019/04/15	0	0.00	3	256.00	255.50	-3	27,414	-0.01%
2019/04/11	0	252.00	0	0.00	252.00	0	28,568	0.00%
2019/04/10	0	0.00	2	252.50	254.00	-2	28,702	-0.01%
2019/04/09	2	253.25	1	254.00	254.00	1	28,762	0.00%
2019/04/08	1	251.00	6	251.50	253.00	-5	28,748	-0.02%
2019/04/03	1.1	246.50	9	247.44	246.50	-7.9	28,270	-0.03%
2019/04/02	2	247.75	2	248.25	246.00	0	28,177	0.00%
2019/04/01	3	245.83	2	250.25	245.50	1	28,159	0.00%
2019/03/29	0	0.00	3	242.67	245.50	-3	27,657	-0.01%
2019/03/28	0	0.00	3	241.33	242.00	-3	27,912	-0.01%
2019/03/27	11	241.73	0	0.00	241.50	11	28,265	0.04%
2019/03/26	0	0.00	0.1	244.00	244.00	-0.1	28,279	0.00%
2019/03/25	4	242.75	3	242.00	241.50	1	28,450	0.00%
2019/03/22	0	0.00	7	248.00	248.50	-7	28,447	-0.02%
2019/03/20	0	0.00	2	242.00	242.00	-2	28,808	-0.01%
2019/03/19	1.7	238.82	0	0.00	240.50	1.7	28,867	0.01%
2019/03/18	0	0.00	5	240.60	241.00	-5	29,082	-0.02%
2019/03/15	0	0.00	6.2	238.98	239.00	-6.2	28,958	-0.02%
2019/03/14	0	0.00	8	236.00	234.50	-8	28,816	-0.03%
2019/03/12	0.1	235.50	6.1	236.00	235.50	-6	29,571	-0.02%
2019/03/11	1	228.50	1	227.50	230.50	0	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%
2019/03/05	3	233.67	0	0.00	233.00	3	31,294	0.01%
2019/03/04	0	0.00	4	237.25	235.50	-4	31,360	-0.01%
2019/02/27	1	239.00	0	0.00	239.00	1	31,209	0.00%
2019/02/26	0	0.00	5	238.20	239.50	-5	30,872	-0.02%
2019/02/22	0.1	236.50	0	0.00	236.50	0.1	31,016	0.00%
2019/02/21	1	235.04	2.1	236.00	236.50	-1.1	31,342	0.00%
2019/02/20	4	233.13	9	232.89	234.50	-5	31,595	-0.02%
2019/02/19	0	0.00	0.2	229.00	229.00	-0.2	31,867	0.00%
2019/02/18	3	230.00	5	230.00	230.00	-2	31,959	-0.01%
2019/02/15	0	0.00	14	228.14	227.00	-14	32,010	-0.04%
2019/02/14	0	0.00	0	227.00	227.00	0	32,239	0.00%
2019/02/13	0.1	229.00	0	0.00	229.00	0.1	32,233	0.00%
2019/02/12	1	230.00	8	229.75	230.00	-7	32,143	-0.02%
2019/02/11	3	227.83	6	228.00	228.00	-3	32,066	-0.01%
2019/01/30	0.2	222.00	2	220.50	221.00	-1.8	31,335	-0.01%
2019/01/29	4.1	223.37	1	224.00	222.50	3.1	31,098	0.01%
2019/01/28	0	0.00	7	228.64	229.00	-7	30,837	-0.02%
2019/01/25	0	225.00	3	226.00	226.00	-3	30,916	-0.01%
2019/01/23	0	0.00	0	220.50	220.50	0	31,354	0.00%
2019/01/22	2	220.75	4	222.38	223.00	-2	31,557	-0.01%
2019/01/21	1	222.00	1	220.50	221.00	0	31,383	0.00%
2019/01/18	6	218.58	1	218.50	218.50	5	31,533	0.02%
2019/01/17	5	220.50	0	0.00	220.50	5	31,964	0.02%
2019/01/16	2	219.00	0	0.00	217.50	2	32,350	0.01%
2019/01/15	2	217.50	1	219.50	221.00	1	32,413	0.00%
2019/01/14	2	218.50	0	0.00	218.50	2	32,253	0.01%
2019/01/11	0	0.00	6	220.08	220.50	-6	32,432	-0.02%
2019/01/09	1	216.50	2	215.75	215.50	-1	32,755	0.00%
2019/01/08	2	211.25	0	0.00	211.00	2	32,614	0.01%
2019/01/04	5	208.40	0	0.00	208.00	5	33,136	0.02%
2019/01/03	3	215.83	0	0.00	215.50	3	33,613	0.01%
2019/01/02	3	219.67	0	0.00	219.50	3	33,526	0.01%
2018/12/28	0	0.00	3	224.33	225.50	-3	33,826	-0.01%
2018/12/27	0	0.00	1	223.00	223.00	-1	34,005	0.00%
2018/12/26	1	218.00	0	0.00	216.50	1	34,253	0.00%
2018/12/25	3	217.50	0	0.00	217.50	3	34,399	0.01%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	3	220.50	0	0.00	221.50	3	34,704	0.01%
2018/12/21	0	0.00	2.1	219.69	223.50	-2.1	35,278	-0.01%
2018/12/20	2	221.50	0	0.00	221.00	2	35,193	0.01%
2018/12/18	5	221.40	0	0.00	222.50	5	35,038	0.01%
2018/12/13	0	0.00	1	226.00	226.00	-1	35,638	0.00%
2018/12/11	2	219.25	1	221.50	222.50	1	35,640	0.00%
2018/12/07	2	222.25	0	0.00	221.00	2	36,117	0.01%
2018/12/06	3	220.50	0	0.00	220.00	3	36,331	0.01%
2018/12/03	0	0.00	3	234.17	235.00	-3	36,196	-0.01%
2018/11/29	0	0.00	2	229.75	229.00	-2	35,850	-0.01%
2018/11/28	0	0.00	1.2	225.67	226.50	-1.2	35,682	0.00%
2018/11/27	2	221.25	1	224.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	1	223.00	223.00	-1	36,427	0.00%
2018/11/21	1	220.00	7	216.00	219.00	-6	37,676	-0.02%
2018/11/20	5	218.80	2	219.25	218.00	3	37,341	0.01%
2018/11/19	6	222.42	1	222.00	222.00	5	36,906	0.01%
2018/11/16	1	227.50	0	0.00	226.00	1	36,377	0.00%
2018/11/15	0	0.00	4	230.63	231.00	-4	35,810	-0.01%
2018/11/13	3	224.83	3	226.33	227.50	0	35,623	0.00%
2018/11/12	0	0.00	5	234.10	231.50	-5	35,349	-0.01%
2018/11/09	4	234.00	0	0.00	231.00	4	35,281	0.01%
2018/11/08	2	237.00	2	236.50	236.50	0	35,214	0.00%
2018/11/02	1	235.50	0	0.00	236.50	1	34,406	0.00%
2018/10/31	1	234.00	0	0.00	234.00	1	34,006	0.00%
2018/10/30	1	224.00	0	0.00	223.00	1	33,423	0.00%
2018/10/29	1	223.00	0	0.00	222.50	1	33,362	0.00%
2018/10/26	1	218.00	1	221.00	221.00	0	33,434	0.00%
2018/10/25	6.3	220.18	0	0.00	219.50	6.3	33,290	0.02%
2018/10/24	2	228.00	0	0.00	229.50	2	32,503	0.01%
2018/10/22	1	232.50	1	232.50	237.00	0	32,051	0.00%
2018/10/19	0	0.00	2	233.00	236.00	-2	32,078	-0.01%
2018/10/17	2	240.25	1	242.00	238.50	1	31,994	0.00%
2018/10/16	0	0.00	5	234.60	237.00	-5	32,157	-0.02%
2018/10/15	5	231.80	3	231.83	230.50	2	33,254	0.01%
2018/10/12	10	231.30	3	233.17	237.00	7	33,283	0.02%
2018/10/11	27	231.28	15	229.43	227.50	12	33,261	0.04%
2018/10/09	2	244.50	1	243.50	244.00	1	32,062	0.00%
2018/10/08	10	243.15	1	243.50	243.50	9	31,849	0.03%
2018/10/05	12	250.38	0	0.00	250.00	12	31,508	0.04%
2018/10/04	11	254.95	0	0.00	254.00	11	31,236	0.04%
2018/10/03	1	257.50	1	259.00	260.00	0	30,961	0.00%
2018/10/02	7	257.64	0	0.00	257.50	7	30,877	0.02%
2018/10/01	0	0.00	2	263.00	263.00	-2	30,924	-0.01%
2018/09/28	9	260.56	1.5	264.91	262.50	7.6	31,075	0.02%
2018/09/27	2	264.75	15	263.80	265.00	-13	30,719	-0.04%
2018/09/26	0	0.00	5	262.00	263.50	-5	30,334	-0.02%
2018/09/25	1	262.50	2.3	263.64	263.50	-1.3	30,398	0.00%
2018/09/21	2	261.00	2	261.50	261.50	0	30,551	0.00%
2018/09/20	1.1	258.10	11	259.95	260.00	-10	30,582	-0.03%
2018/09/19	10	258.10	1	258.50	258.00	9	30,735	0.03%
2018/09/18	2	255.00	0	0.00	254.50	2	30,430	0.01%
2018/09/14	0	0.00	6	258.42	261.00	-6	30,987	-0.02%
2018/09/13	18	255.89	0	0.00	255.00	18	31,093	0.06%
2018/09/11	2	261.50	0	0.00	260.00	2	31,058	0.01%
2018/09/10	3	264.00	3	265.83	264.50	0	31,505	0.00%
2018/09/07	0	0.00	13	260.73	264.00	-13	31,635	-0.04%
2018/09/06	1	261.50	3	262.83	261.00	-2	31,607	-0.01%
2018/09/05	0.2	262.50	3	264.33	264.00	-2.8	31,614	-0.01%
2018/09/03	2	256.50	5	258.20	257.00	-3	31,166	-0.01%
2018/08/31	20	256.63	0	256.00	256.00	20	31,124	0.06%
2018/08/30	5	264.80	10	263.75	263.50	-5	30,395	-0.02%
2018/08/29	3	256.50	9	255.28	259.00	-6	30,087	-0.02%
2018/08/28	0	249.00	0	0.00	249.50	0	29,601	0.00%
2018/08/24	1	244.00	0	0.00	243.50	1	29,809	0.00%
2018/08/17	3	240.50	3	239.50	239.50	0	31,983	0.00%
2018/08/16	6	238.83	3	241.50	239.00	3	31,902	0.01%
2018/08/15	4	242.50	3	241.50	241.50	1	32,029	0.00%
2018/08/14	0	0.00	2	243.75	243.50	-2	32,095	-0.01%
2018/08/13	4	242.00	3	240.50	240.50	1	32,080	0.00%
2018/08/10	3	245.50	3	247.00	245.00	0	32,252	0.00%
2018/08/09	3	247.00	4	247.13	247.00	-1	32,450	0.00%
2018/08/08	2	247.50	3	245.50	247.50	-1	32,444	0.00%
2018/08/07	1	241.50	0	0.00	241.50	1	32,435	0.00%
2018/08/06	0	245.50	1.2	246.33	245.50	-1.2	32,428	0.00%
2018/08/03	2	246.50	4	247.00	247.00	-2	32,568	-0.01%
2018/08/02	0	244.50	1	245.00	244.50	-1	32,607	0.00%
2018/08/01	2	246.50	0	0.00	248.00	2	32,821	0.01%
2018/07/31	0	0.00	2	245.25	246.00	-2	32,997	-0.01%
2018/07/30	4	245.00	7	244.79	245.50	-3	32,923	-0.01%
2018/07/27	3	244.50	8	242.94	244.50	-5	33,017	-0.02%
2018/07/26	2	241.00	6	241.00	241.00	-4	33,123	-0.01%
2018/07/25	5	240.50	1	240.50	240.50	4	33,250	0.01%
2018/07/24	0	0.00	10	240.10	241.00	-10	33,366	-0.03%
2018/07/23	1	242.00	12	240.79	241.00	-11	33,482	-0.03%
2018/07/20	6	234.92	19	235.24	237.50	-13	33,414	-0.04%
2018/07/19	0	0.00	4	226.50	224.50	-4	32,463	-0.01%
2018/07/16	0	0.00	5	224.50	223.50	-5	34,591	-0.01%
2018/07/13	5	223.50	2	223.75	224.50	3	34,853	0.01%
2018/07/12	3	218.00	5	220.80	220.50	-2	35,054	-0.01%
2018/07/11	2	219.00	0	0.00	220.00	2	35,369	0.01%
2018/07/10	1	223.00	1	223.50	222.00	0	35,343	0.00%
2018/07/09	0	0.00	11	221.45	221.50	-11	35,335	-0.03%
2018/07/06	0.1	217.00	4	217.13	217.00	-3.9	34,988	-0.01%
2018/07/05	4	214.25	4	213.88	214.50	0	34,825	0.00%
2018/07/04	0	0.00	2	217.00	216.00	-2	34,940	-0.01%
2018/07/03	1	214.00	5	217.60	214.50	-4	35,262	-0.01%
2018/07/02	5	215.80	0.7	215.00	214.00	4.3	35,380	0.01%
2018/06/29	7	214.57	8.3	214.52	216.50	-1.3	35,116	0.00%
2018/06/28	6	211.08	6	212.83	212.00	0	34,561	0.00%
2018/06/27	7	213.50	1	213.50	213.00	6	34,197	0.02%
2018/06/26	6	215.17	1	215.00	214.50	5	34,118	0.01%
2018/06/25	17	219.74	2	218.50	218.00	15	33,893	0.04%
2018/06/22	3	225.83	4	226.50	227.50	-1	33,591	0.00%
2018/06/21	3	226.33	0	0.00	226.50	3	33,470	0.01%
2018/06/20	1	225.00	38	224.57	226.00	-37	33,799	-0.11%
2018/06/19	11	224.68	5	225.00	225.00	6	33,570	0.02%
2018/06/15	7	225.15	8	229.19	231.00	-1	33,033	0.00%
2018/06/14	8	228.06	0	0.00	226.50	8	32,572	0.02%
2018/06/13	0	0.00	10	231.75	232.00	-10	32,313	-0.03%
2018/06/12	0	0.00	6	229.00	229.00	-6	32,759	-0.02%
2018/06/11	4	226.00	0	0.00	226.00	4	32,578	0.01%
2018/06/08	9	227.17	0	0.00	227.00	9	32,607	0.03%
2018/06/07	3	229.50	0	0.00	230.00	3	32,765	0.01%
2018/06/06	39	227.95	4	229.75	230.00	35	32,750	0.11%
2018/06/05	2	227.00	1	229.00	229.00	1	32,574	0.00%
2018/06/04	3	229.00	5	228.50	229.00	-2	32,455	-0.01%
2018/06/01	0	0.00	1	226.00	224.00	-1	32,440	0.00%
2018/05/31	2	222.50	5.1	223.72	224.00	-3.1	32,409	-0.01%
2018/05/30	10	221.90	5	221.20	221.00	5	31,255	0.02%
2018/05/29	6	224.92	4	224.75	225.00	2	31,011	0.01%
2018/05/28	3	227.00	3	227.00	227.00	0	31,243	0.00%
2018/05/25	4	228.13	9	228.94	228.50	-5	31,628	-0.02%
2018/05/24	4	229.00	3	229.00	229.00	1	31,951	0.00%
2018/05/23	3	229.00	4	228.88	228.50	-1	32,176	0.00%
2018/05/22	9	231.56	7	231.71	229.00	2	32,384	0.01%
2018/05/21	1.1	227.18	0	0.00	229.00	1.1	33,201	0.00%
2018/05/18	2	224.75	8	225.19	223.50	-6	33,520	-0.02%
2018/05/17	3.1	227.52	0	0.00	226.50	3.1	34,144	0.01%
2018/05/16	1	230.00	0	0.00	230.50	1	34,198	0.00%
2018/05/15	1	229.50	6	232.33	230.50	-5	35,284	-0.01%
2018/05/14	3	232.83	3	233.83	233.00	0	36,592	0.00%
2018/05/11	3.1	233.00	10	232.25	233.00	-6.9	36,958	-0.02%
2018/05/09	1	229.00	18	228.83	229.50	-17	36,923	-0.05%
2018/05/08	0	0.00	1	227.00	228.00	-1	37,064	0.00%
2018/05/07	8	223.13	3	223.50	223.50	5	37,006	0.01%
2018/05/04	3	221.00	4	223.13	223.00	-1	37,110	0.00%
2018/05/03	11	220.59	13	220.92	220.50	-2	37,294	-0.01%
2018/05/02	13	224.38	4	223.63	223.00	9	37,478	0.02%
2018/04/30	4	223.38	3	226.50	227.00	1	37,532	0.00%
2018/04/27	10	222.20	3	223.50	223.50	7	37,613	0.02%
2018/04/26	7	223.85	5	222.50	222.00	2	37,760	0.01%
2018/04/25	10	225.20	3	225.00	225.00	7	37,796	0.02%
2018/04/24	2	226.75	2	227.00	227.00	0	37,849	0.00%
2018/04/23	8	226.44	3	226.67	226.50	5	37,800	0.01%
2018/04/20	49	229.63	16	229.47	229.00	33	36,980	0.09%
2018/04/19	4	243.75	9	243.28	244.50	-5	35,299	-0.01%
2018/04/18	4	237.63	1	239.50	238.00	3	35,126	0.01%
2018/04/17	10	238.70	19	238.97	238.00	-9	34,926	-0.03%
2018/04/16	12	243.25	0	0.00	243.50	12	34,607	0.03%
2018/04/13	2	244.75	0	0.00	244.50	2	34,619	0.01%
2018/04/12	0	0.00	2	244.50	245.00	-2	34,627	-0.01%
2018/04/11	0	0.00	1	247.50	248.00	-1	34,661	0.00%
2018/04/10	11	246.41	1	248.00	245.50	10	34,785	0.03%
2018/04/09	0	0.00	4	246.50	245.00	-4	34,854	-0.01%
2018/04/03	5	243.30	1	244.00	244.00	4	34,577	0.01%
2018/04/02	1	247.00	1	247.00	246.50	0	34,396	0.00%
2018/03/30	2	247.50	16	249.06	246.00	-14	34,655	-0.04%
2018/03/29	1	244.00	1	246.50	244.00	0	34,601	0.00%
2018/03/28	16	245.09	0	0.00	245.00	16	34,075	0.05%
2018/03/27	10	248.40	9	248.17	251.00	1	33,899	0.00%
2018/03/26	9	243.28	0	0.00	243.50	9	33,692	0.03%
2018/03/23	7	245.21	3	245.17	245.00	4	33,514	0.01%
2018/03/22	4.1	251.50	3	254.17	251.50	1.1	33,070	0.00%
2018/03/21	0	0.00	2	251.50	252.50	-2	32,862	-0.01%
2018/03/20	3	252.00	0	0.00	253.00	3	33,090	0.01%
2018/03/19	3	251.83	2	255.00	255.00	1	33,013	0.00%
2018/03/16	4	252.25	1.1	254.50	255.00	2.9	32,954	0.01%
2018/03/15	0.1	255.00	0	0.00	255.00	0.1	32,269	0.00%
2018/03/14	2	256.00	0	0.00	257.00	2	32,291	0.01%
2018/03/13	2	259.00	6	256.83	259.00	-4	32,532	-0.01%
2018/03/12	0.1	253.50	4	254.75	254.00	-3.9	32,664	-0.01%
2018/03/09	2	250.00	0	0.00	250.50	2	32,824	0.01%
2018/03/08	0.1	249.50	1	251.00	249.50	-0.9	32,997	0.00%
2018/03/07	1	246.50	2	247.75	247.00	-1	33,036	0.00%
2018/03/06	1	247.00	6	247.08	250.00	-5	33,170	-0.02%
2018/03/05	2	241.50	3	241.67	241.50	-1	34,461	0.00%
2018/03/02	5	239.50	5	240.20	240.00	0	34,446	0.00%
2018/03/01	5	243.40	1	244.00	243.00	4	34,659	0.01%
2018/02/26	3	245.50	5	247.10	246.50	-2	34,040	-0.01%
2018/02/23	4	244.88	4	241.75	245.00	0	33,597	0.00%
2018/02/22	3	240.67	2	243.50	239.50	1	33,593	0.00%
2018/02/21	4	242.50	6	243.92	242.50	-2	33,281	-0.01%
2018/02/12	3	236.17	5	235.90	236.50	-2	32,361	-0.01%
2018/02/09	6	231.08	2	232.50	232.50	4	32,079	0.01%
2018/02/08	1	240.00	1	240.50	238.50	0	31,259	0.00%
2018/02/07	3	242.83	0	0.00	240.00	3	31,221	0.01%
2018/02/06	7	241.14	5	238.80	239.00	2	30,169	0.01%
2018/02/05	4.1	251.82	0	0.00	253.00	4.1	28,665	0.01%
2018/02/02	6	257.33	4	259.38	259.50	2	28,141	0.01%
2018/02/01	2	259.50	5	259.40	259.50	-3	28,051	-0.01%
2018/01/31	0	0.00	1	254.50	255.00	-1	27,779	0.00%
2018/01/30	3.1	254.66	2	253.00	253.00	1.1	27,379	0.00%
2018/01/29	5	257.50	6	260.41	258.50	-1	27,115	0.00%
2018/01/26	6	255.83	0	0.00	255.00	6	26,890	0.02%
2018/01/25	4	258.38	5	260.10	258.00	-1	26,495	0.00%
2018/01/24	6	259.67	22	260.68	258.00	-16	26,090	-0.06%
2018/01/23	4	263.38	2	264.25	266.00	2	25,771	0.01%
2018/01/22	3	261.33	2.1	258.83	261.50	0.9	25,676	0.00%
2018/01/19	22	253.64	8.8	254.23	255.50	13.2	25,252	0.05%
2018/01/18	8	247.88	5	246.70	248.50	3	24,628	0.01%
2018/01/17	0	0.00	2	241.75	242.00	-2	24,080	-0.01%
2018/01/16	0	0.00	3	239.00	240.50	-3	23,694	-0.01%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/12	1	235.50	0	0.00	237.00	1	23,548	0.00%
2018/01/11	0	0.00	5	233.50	235.00	-5	23,580	-0.02%
2018/01/10	8	237.69	2	242.00	236.50	6	23,554	0.03%
2018/01/09	4.1	240.26	2	242.00	242.00	2.1	23,454	0.01%
2018/01/08	3	241.67	3	242.00	242.00	0	23,468	0.00%
2018/01/05	5	239.70	5	239.60	240.00	0	23,517	0.00%
2018/01/04	2	238.50	6	239.58	239.50	-4	23,848	-0.02%
2018/01/03	2	237.00	9	236.33	237.00	-7	24,422	-0.03%
2018/01/02	1	232.50	7	231.79	232.50	-6	24,194	-0.02%