台積電 (2330)-德信-中正券商分點個股進出

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
922
漲跌
▲3
漲幅
+0.33%
成交量
38,368張
產業
上市半導體類股
9692人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/14	2.1	908.16	0.3	916.47	922.00	1.9	36,563	0.01%
2024/06/13	13.1	918.19	27.6	918.27	919.00	-14.5	36,649	-0.04%
2024/06/12	4.4	906.42	4.2	894.97	909.00	0.2	36,940	0.00%
2024/06/11	33.3	888.27	1.1	890.75	883.00	32.2	36,839	0.09%
2024/06/07	2.2	881.99	1	885.00	879.00	1.2	36,647	0.00%
2024/06/06	2	893.03	4.5	893.11	894.00	-2.5	36,931	-0.01%
2024/06/05	0.2	853.41	0	854.00	854.00	0.1	36,962	0.00%
2024/06/04	1.2	839.53	0	841.00	839.00	1.1	37,879	0.00%
2024/06/03	1.1	840.80	6	841.03	846.00	-4.9	38,604	-0.01%
2024/05/31	3.6	838.74	0	0.00	821.00	3.6	38,859	0.01%
2024/05/30	5.8	840.21	0	0.00	838.00	5.8	38,642	0.02%
2024/05/29	2.3	857.50	1	858.00	857.00	1.3	39,487	0.00%
2024/05/28	16	869.50	0	869.00	865.00	16	39,320	0.04%
2024/05/27	11.4	873.27	0.1	876.00	869.00	11.3	39,804	0.03%
2024/05/24	1.2	868.83	2	870.00	867.00	-0.8	39,909	0.00%
2024/05/23	0	0.00	6.1	874.50	875.00	-6.1	39,820	-0.02%
2024/05/22	0.2	855.75	4.3	859.68	864.00	-4.1	39,973	-0.01%
2024/05/20	0.3	830.07	0	833.00	835.00	0.3	40,095	0.00%
2024/05/17	0.1	838.43	3	837.00	835.00	-2.9	40,117	-0.01%
2024/05/16	0.2	851.68	2.1	853.69	841.00	-1.9	40,253	0.00%
2024/05/15	0.5	838.11	2.1	839.10	839.00	-1.7	40,258	0.00%
2024/05/14	1	815.00	0.7	821.21	825.00	0.3	41,481	0.00%
2024/05/13	0	0.00	2	821.48	819.00	-2	41,736	0.00%
2024/05/10	0	0.00	15.2	806.97	802.00	-15.2	41,595	-0.04%
2024/05/09	0	799.00	0.4	800.00	796.00	-0.4	41,926	0.00%
2024/05/08	2	795.49	3.4	801.15	802.00	-1.4	42,249	0.00%
2024/05/07	0	0.00	3.6	795.96	800.00	-3.6	42,488	-0.01%
2024/05/06	15.1	789.74	1.7	788.24	786.00	13.4	42,386	0.03%
2024/05/03	0.5	776.58	4.4	783.22	780.00	-3.8	42,528	-0.01%
2024/05/02	6.6	775.30	1	788.78	772.00	5.6	42,896	0.01%
2024/04/30	0	0.00	4.5	798.00	790.00	-4.5	42,664	-0.01%
2024/04/29	0	0.00	4.1	790.99	795.00	-4.1	42,697	-0.01%
2024/04/26	4	787.96	5.1	785.39	782.00	-1.1	43,335	0.00%
2024/04/25	0.2	767.03	0.1	768.00	766.00	0.1	45,474	0.00%
2024/04/24	1	782.00	14.7	781.57	783.00	-13.7	45,451	-0.03%
2024/04/23	1.7	757.70	0	755.00	754.00	1.6	45,504	0.00%
2024/04/22	7.2	745.77	2	744.52	742.00	5.2	45,451	0.01%
2024/04/19	38.9	756.96	14.1	756.00	750.00	24.8	45,029	0.06%
2024/04/18	3.1	808.18	1	808.00	804.00	2.1	43,123	0.00%
2024/04/17	3.1	797.45	0.1	805.10	804.00	3	42,797	0.01%
2024/04/16	2.6	789.41	3	801.99	788.00	-0.5	42,440	0.00%
2024/04/15	4.1	808.26	0	811.00	806.00	4.1	41,990	0.01%
2024/04/12	3.1	822.53	1	825.00	818.00	2.1	41,638	0.01%
2024/04/11	2.1	816.02	1	816.00	820.00	1.1	41,415	0.00%
2024/04/10	2.1	815.00	1	815.00	815.00	1.1	41,251	0.00%
2024/04/09	0	812.00	26.3	817.93	819.00	-26.2	41,412	-0.06%
2024/04/08	1.1	788.86	3	788.99	783.00	-2	40,900	0.00%
2024/04/03	1	780.03	1	780.98	780.00	0	40,670	0.00%
2024/04/02	1	789.00	1.2	789.60	790.00	-0.2	40,580	0.00%
2024/04/01	2.1	782.70	0.1	773.00	770.00	2	40,503	0.00%
2024/03/29	1	775.00	1.1	775.00	779.00	-0.1	40,421	0.00%
2024/03/28	2	770.04	0	0.00	769.00	2	40,274	0.01%
2024/03/27	1	782.00	1	782.00	779.00	0	40,132	0.00%
2024/03/26	3	785.00	8.1	786.37	782.00	-5.1	40,235	-0.01%
2024/03/25	0	781.00	0.1	782.00	780.00	-0.1	40,186	0.00%
2024/03/22	3	781.33	2.1	783.76	785.00	0.9	40,326	0.00%
2024/03/21	2	781.01	7.3	779.90	784.00	-5.2	40,250	-0.01%
2024/03/20	3.1	763.55	0	0.00	758.00	3.1	40,390	0.01%
2024/03/19	1	756.06	1	763.00	762.00	0	40,358	0.00%
2024/03/18	10.1	762.37	3	763.01	764.00	7.1	40,239	0.02%
2024/03/15	8.3	766.30	1.1	773.18	753.00	7.2	40,003	0.02%
2024/03/14	1	783.00	0	782.00	784.00	1	39,238	0.00%
2024/03/13	1.1	778.13	1	784.85	779.00	0	39,097	0.00%
2024/03/12	3.5	761.73	11	758.20	770.00	-7.5	38,832	-0.02%
2024/03/11	17.5	767.78	0	774.00	766.00	17.5	38,223	0.05%
2024/03/08	3.3	786.66	4.4	785.80	784.00	-1.1	37,515	0.00%
2024/03/07	5.1	762.76	7.6	759.80	760.00	-2.5	36,513	-0.01%
2024/03/06	1.1	718.33	3	733.02	735.00	-2	35,786	-0.01%
2024/03/05	3.1	732.05	25.3	733.93	730.00	-22.3	35,845	-0.06%
2024/03/04	2	717.00	43.2	717.57	725.00	-41.2	35,187	-0.12%
2024/03/01	1.6	691.36	1	691.00	689.00	0.6	34,147	0.00%
2024/02/29	11.1	690.63	0	0.00	690.00	11.1	34,066	0.03%
2024/02/27	2	699.49	0.1	698.92	698.00	1.9	33,328	0.01%
2024/02/26	2	696.01	1.1	697.10	698.00	0.9	33,020	0.00%
2024/02/23	1	700.94	5.1	699.96	697.00	-4.1	32,906	-0.01%
2024/02/22	3	690.00	1.1	691.89	692.00	1.9	32,731	0.01%
2024/02/21	4	680.25	1.2	681.00	681.00	2.8	32,546	0.01%
2024/02/20	1.7	682.33	1.1	684.09	687.00	0.6	32,404	0.00%
2024/02/19	3.1	678.04	2.4	679.16	678.00	0.7	32,373	0.00%
2024/02/16	5.2	687.73	1.1	693.06	683.00	4.2	32,637	0.01%
2024/02/15	2.3	701.24	20.6	700.26	697.00	-18.3	32,260	-0.06%
2024/02/05	3.1	642.72	5.3	644.43	646.00	-2.2	31,111	-0.01%
2024/02/02	1	629.00	0.2	632.96	635.00	0.8	30,594	0.00%
2024/02/01	0.2	622.52	0	0.00	628.00	0.2	30,374	0.00%
2024/01/31	5.3	630.34	1	634.00	628.00	4.3	29,881	0.01%
2024/01/30	0.1	642.00	0.4	646.47	642.00	-0.4	29,440	0.00%
2024/01/29	0	645.00	4	646.99	648.00	-4	29,324	-0.01%
2024/01/26	0	0.00	2.5	644.63	644.00	-2.5	29,119	-0.01%
2024/01/25	0	0.00	5.3	638.77	642.00	-5.3	28,924	-0.02%
2024/01/24	0	0.00	1	629.00	627.00	-1	28,285	0.00%
2024/01/23	0.1	624.28	1.2	627.74	628.00	-1.1	28,269	0.00%
2024/01/22	1	630.00	5.1	625.80	626.00	-4.1	27,943	-0.01%
2024/01/19	2	622.47	38.4	620.67	626.00	-36.4	27,121	-0.13%
2024/01/18	0	0.00	5	586.60	588.00	-5	24,908	-0.02%
2024/01/17	2	580.51	0	0.00	581.00	2	24,732	0.01%
2024/01/16	6.1	580.16	4	585.25	580.00	2.1	24,272	0.01%
2024/01/15	0	0.00	2.6	589.23	586.00	-2.6	24,197	-0.01%
2024/01/12	0	0.00	0.2	584.00	584.00	-0.2	24,611	0.00%
2024/01/11	1	586.00	3	587.67	586.00	-2	24,717	-0.01%
2024/01/10	0	0.00	11	585.54	584.00	-11	24,757	-0.04%
2024/01/09	0	0.00	6.4	586.63	586.00	-6.4	24,846	-0.03%
2024/01/08	0	0.00	2	582.00	583.00	-2	24,802	-0.01%
2024/01/05	3	575.34	0	0.00	576.00	3	25,025	0.01%
2024/01/04	0.1	578.50	0.1	579.00	580.00	0	25,291	0.00%
2024/01/03	6.2	579.91	1	578.00	578.00	5.2	25,813	0.02%
2024/01/02	0.1	590.00	0	0.00	593.00	0.1	25,450	0.00%
2023/12/29	0	592.00	0	592.00	593.00	0	25,432	0.00%
2023/12/28	0	590.00	2.1	590.95	593.00	-2.1	25,597	-0.01%
2023/12/27	2	589.50	6.3	588.98	592.00	-4.3	25,414	-0.02%
2023/12/26	0	0.00	2.2	584.86	586.00	-2.2	25,282	-0.01%
2023/12/25	0.1	583.00	0	0.00	581.00	0.1	25,343	0.00%
2023/12/22	0.1	579.00	0	0.00	582.00	0.1	25,464	0.00%
2023/12/21	3	576.67	1	577.00	577.00	2	25,591	0.01%
2023/12/20	0	0.00	1	586.93	585.00	-1	25,461	0.00%
2023/12/19	1	580.00	5.1	585.80	585.00	-4.1	25,310	-0.02%
2023/12/18	2	584.50	0	0.00	585.00	2	25,370	0.01%
2023/12/15	2	582.50	10	585.50	585.00	-8	25,345	-0.03%
2023/12/14	0	0.00	8	580.99	582.00	-8	24,755	-0.03%
2023/12/13	1	577.00	0	577.00	577.00	1	24,710	0.00%
2023/12/11	2	572.00	0	0.00	574.00	2	24,831	0.01%
2023/12/08	0	0.00	1	577.00	570.00	-1	24,645	0.00%
2023/12/07	0.2	568.62	0	0.00	566.00	0.2	24,353	0.00%
2023/12/06	1	570.00	1	573.00	570.00	0	24,250	0.00%
2023/12/05	3.1	568.03	1	568.98	570.00	2.1	24,146	0.01%
2023/12/04	3.3	573.88	2.1	578.00	574.00	1.2	24,120	0.00%
2023/12/01	0	0.00	1.3	576.99	579.00	-1.3	23,907	-0.01%
2023/11/30	0.1	573.00	0.3	575.97	577.00	-0.2	23,643	0.00%
2023/11/29	3	574.33	1	576.94	574.00	2	23,015	0.01%
2023/11/28	0	0.00	0.1	572.00	575.00	-0.1	22,828	0.00%
2023/11/27	3	569.33	1	569.00	568.00	2	23,063	0.01%
2023/11/23	1	575.00	2	576.50	578.00	-1	23,014	0.00%
2023/11/22	8	575.25	1	574.00	577.00	7	22,923	0.03%
2023/11/21	0	0.00	9.3	583.88	585.00	-9.3	22,959	-0.04%
2023/11/20	0	0.00	0.1	576.47	577.00	-0.1	22,748	0.00%
2023/11/17	0	580.00	3	582.00	580.00	-3	22,725	-0.01%
2023/11/16	1	580.00	4.1	580.49	583.00	-3.1	22,602	-0.01%
2023/11/15	1.1	581.73	7.3	580.95	581.00	-6.2	22,408	-0.03%
2023/11/14	0	0.00	0.2	574.00	572.00	-0.2	21,864	0.00%
2023/11/13	0	569.00	26.6	575.98	571.00	-26.6	21,885	-0.12%
2023/11/10	0.2	558.40	1.2	556.15	557.00	-1	21,625	0.00%
2023/11/08	0	0.00	1.1	554.05	556.00	-1.1	21,773	0.00%
2023/11/07	1	551.00	3	555.00	555.00	-2	21,811	-0.01%
2023/11/06	0	0.00	11.3	554.15	550.00	-11.3	21,863	-0.05%
2023/11/03	0	0.00	2.1	548.00	549.00	-2.1	21,616	-0.01%
2023/11/02	1	537.00	2.2	541.21	547.00	-1.2	21,676	-0.01%
2023/11/01	1	529.01	0	0.00	528.00	1	21,426	0.00%
2023/10/31	1.4	528.20	0	0.00	529.00	1.4	21,637	0.01%
2023/10/30	0.2	532.50	1	532.00	532.00	-0.8	21,635	0.00%
2023/10/27	1	533.02	1	533.02	533.00	0	21,549	0.00%
2023/10/26	6.5	531.99	3.1	531.87	531.00	3.3	21,691	0.02%
2023/10/24	0.2	543.50	0.6	545.00	544.00	-0.4	21,458	0.00%
2023/10/23	5.1	543.82	0	0.00	544.00	5.1	21,430	0.02%
2023/10/20	0	0.00	9.2	549.16	556.00	-9.2	21,377	-0.04%
2023/10/19	0	0.00	3.1	546.97	546.00	-3.1	21,032	-0.01%
2023/10/18	5.2	543.80	1	548.00	540.00	4.2	21,428	0.02%
2023/10/17	0	549.00	7.2	550.72	551.00	-7.2	21,240	-0.03%
2023/10/16	10	543.70	6	545.00	545.00	4	21,309	0.02%
2023/10/13	5	549.99	4.3	550.54	553.00	0.8	21,326	0.00%
2023/10/12	0	0.00	20.2	547.59	550.00	-20.2	21,037	-0.10%
2023/10/11	11.1	543.09	7.7	542.25	544.00	3.4	20,854	0.02%
2023/10/06	0	0.00	1	531.00	532.00	-1	20,500	0.00%
2023/10/05	0	0.00	2	526.00	528.00	-2	20,505	-0.01%
2023/10/04	5.4	520.05	0	522.00	520.00	5.4	20,386	0.03%
2023/10/03	3.2	528.13	3	530.67	529.00	0.2	20,221	0.00%
2023/10/02	1	531.02	3.1	530.44	533.00	-2.1	20,293	-0.01%
2023/09/28	3.6	523.50	1.1	522.27	523.00	2.5	20,345	0.01%
2023/09/27	1	521.00	2	521.00	522.00	-1	20,265	0.00%
2023/09/26	4.6	521.01	1	520.00	519.00	3.5	20,271	0.02%
2023/09/25	8	524.88	1	524.00	525.00	7	20,079	0.03%
2023/09/22	10.8	523.02	2	523.00	522.00	8.8	20,171	0.04%
2023/09/21	9.7	527.60	4	528.00	527.00	5.6	19,970	0.03%
2023/09/20	4.1	536.28	0	0.00	535.00	4.1	19,742	0.02%
2023/09/19	8.4	538.80	1	539.00	538.00	7.4	19,690	0.04%
2023/09/18	20.3	542.98	3	544.33	540.00	17.3	19,827	0.09%
2023/09/15	1	549.00	2	554.50	558.00	-1	19,578	0.00%
2023/09/14	0	0.00	4.2	547.52	550.00	-4.2	19,139	-0.02%
2023/09/13	6	542.51	4	544.75	541.00	2	19,092	0.01%
2023/09/12	2.2	541.28	1	541.00	544.00	1.2	19,458	0.01%
2023/09/11	3.1	537.06	1	536.00	536.00	2.1	19,647	0.01%
2023/09/08	8.4	537.16	1	539.00	539.00	7.4	19,796	0.04%
2023/09/07	1	544.99	1.1	546.09	542.00	-0.1	20,476	0.00%
2023/09/06	0.1	551.69	0.2	552.00	550.00	0	20,571	0.00%
2023/09/05	2.3	552.39	0	0.00	552.00	2.3	20,653	0.01%
2023/09/04	2.2	553.58	1	553.00	557.00	1.2	20,834	0.01%
2023/09/01	0	550.00	0	0.00	548.00	0	21,135	0.00%
2023/08/31	0.1	550.00	0	0.00	549.00	0.1	21,244	0.00%
2023/08/30	0	0.00	2	559.00	555.00	-2	20,850	-0.01%
2023/08/29	0	0.00	1	551.00	552.00	-1	21,101	0.00%
2023/08/28	0	550.00	8	550.50	549.00	-8	21,334	-0.04%
2023/08/25	15.4	549.52	13	547.23	546.00	2.4	22,536	0.01%
2023/08/24	5.1	561.61	2.4	561.43	564.00	2.7	22,803	0.01%
2023/08/23	11.2	549.28	4.1	546.18	552.00	7	23,325	0.03%
2023/08/22	0.1	541.00	1.4	540.70	541.00	-1.3	24,576	-0.01%
2023/08/21	4.1	542.56	2	536.50	537.00	2.1	25,396	0.01%
2023/08/18	24.1	541.83	21	539.95	539.00	3.1	25,437	0.01%
2023/08/17	3	540.66	3	543.34	544.00	0	25,471	0.00%
2023/08/16	1.4	538.35	1	540.00	542.00	0.4	25,376	0.00%
2023/08/15	4.2	541.63	1	542.00	542.00	3.2	25,440	0.01%
2023/08/14	1.4	540.07	1	541.00	541.00	0.4	25,923	0.00%
2023/08/11	5.1	551.20	0	0.00	546.00	5.1	26,265	0.02%
2023/08/10	2.1	551.05	2	551.50	551.00	0.1	26,324	0.00%
2023/08/09	0	0.00	1	553.00	554.00	-1	26,248	0.00%
2023/08/08	0	553.00	0	0.00	552.00	0	26,315	0.00%
2023/08/07	2	558.00	2	559.50	558.00	0	26,222	0.00%
2023/08/04	9.4	554.16	1	554.00	554.00	8.4	26,296	0.03%
2023/08/02	1	561.00	1	561.00	561.00	0	26,129	0.00%
2023/08/01	0.1	567.00	0	0.00	567.00	0.1	25,890	0.00%
2023/07/31	3.7	562.74	4	573.50	565.00	-0.3	25,744	0.00%
2023/07/28	3.2	569.00	1	571.00	567.00	2.2	25,560	0.01%
2023/07/27	0	569.00	2	570.00	569.00	-2	25,440	-0.01%
2023/07/26	0.1	566.57	0	0.00	566.00	0.1	25,492	0.00%
2023/07/25	0	0.00	3	568.00	569.00	-3	25,684	-0.01%
2023/07/24	3	560.01	2.1	558.65	558.00	0.9	25,850	0.00%
2023/07/21	20.9	560.10	2.6	561.63	560.00	18.3	25,950	0.07%
2023/07/20	3	580.67	0.1	582.00	579.00	2.9	25,786	0.01%
2023/07/19	12	582.25	13	580.08	581.00	-1	25,816	0.00%
2023/07/18	4.2	584.11	0	0.00	581.00	4.2	25,858	0.02%
2023/07/17	1	588.00	1	591.00	591.00	0	25,796	0.00%
2023/07/14	1	590.00	2	588.50	591.00	-1	25,918	0.00%
2023/07/13	0	0.00	3.7	587.18	585.00	-3.7	25,786	-0.01%
2023/07/12	3	575.00	3	574.03	578.00	0	25,606	0.00%
2023/07/11	0	571.00	1	573.00	577.00	-1	25,648	0.00%
2023/07/10	2	569.01	3	566.38	565.00	-1	25,775	0.00%
2023/07/07	4	566.50	1	567.00	565.00	3	25,865	0.01%
2023/07/06	7.3	570.80	0	570.32	565.00	7.3	25,930	0.03%
2023/07/05	4	584.74	0	0.00	582.00	4	25,578	0.02%
2023/07/04	0	581.00	0	582.50	585.00	0	25,472	0.00%
2023/07/03	1	578.04	3.2	578.30	579.00	-2.1	25,609	-0.01%
2023/06/30	0.1	569.00	2	576.00	576.00	-1.9	25,755	-0.01%
2023/06/29	1	574.00	2.1	574.62	573.00	-1.1	25,697	0.00%
2023/06/28	2	573.00	5	578.77	574.00	-3	25,703	-0.01%
2023/06/27	1	570.00	0.5	573.01	572.00	0.5	25,687	0.00%
2023/06/26	1.1	575.05	0.1	576.00	574.00	1	25,597	0.00%
2023/06/21	2	578.50	0.1	580.00	581.00	1.9	25,510	0.01%
2023/06/19	6	583.01	0	0.00	583.00	6	26,029	0.02%
2023/06/16	0	585.00	3	585.67	589.00	-3	26,095	-0.01%
2023/06/15	4	592.50	2.2	592.58	591.00	1.8	25,657	0.01%
2023/06/14	4.1	589.23	0.1	588.00	590.00	4	25,753	0.02%
2023/06/13	1	592.00	15	590.86	593.00	-14	25,726	-0.05%
2023/06/12	3	573.00	3.1	572.98	574.00	-0.1	25,178	0.00%
2023/06/09	0	0.00	3.3	565.57	565.00	-3.3	25,079	-0.01%
2023/06/08	1.1	561.69	1	561.99	559.00	0.1	25,120	0.00%
2023/06/07	0	564.00	2.1	565.98	568.00	-2	25,136	-0.01%
2023/06/06	4	559.50	1.2	559.17	560.00	2.8	25,036	0.01%
2023/06/05	2.2	558.78	0	0.00	555.00	2.2	25,107	0.01%
2023/06/02	0.3	561.38	3.1	562.25	562.00	-2.8	25,241	-0.01%
2023/06/01	1	551.03	0.2	551.00	551.00	0.8	25,103	0.00%
2023/05/31	5.1	555.61	1	561.00	558.00	4.1	25,083	0.02%
2023/05/30	0.1	564.00	2.1	566.95	566.00	-2	24,007	-0.01%
2023/05/29	1	567.00	3.7	571.70	568.00	-2.7	23,997	-0.01%
2023/05/26	3	564.67	16.4	566.04	566.00	-13.4	23,782	-0.06%
2023/05/25	0.1	540.00	15.4	541.37	543.00	-15.3	22,609	-0.07%
2023/05/24	0.1	526.00	1.1	526.91	525.00	-1	21,955	0.00%
2023/05/23	0	526.00	0.4	528.28	530.00	-0.4	21,862	0.00%
2023/05/22	0	529.00	0	0.00	531.00	0	21,870	0.00%
2023/05/19	3	532.67	7.2	531.94	532.00	-4.2	22,050	-0.02%
2023/05/18	0	0.00	59.2	529.32	530.00	-59.2	22,015	-0.27%
2023/05/17	1.1	518.73	8.5	516.25	519.00	-7.4	22,326	-0.03%
2023/05/16	0	0.00	3.1	505.03	505.00	-3.1	22,000	-0.01%
2023/05/15	1	495.01	0	0.00	495.50	1	22,027	0.00%
2023/05/12	0.2	500.00	0	0.00	496.00	0.2	22,278	0.00%
2023/05/11	0.2	500.00	0	0.00	499.00	0.2	22,285	0.00%
2023/05/10	4.1	503.49	0	0.00	503.00	4.1	22,646	0.02%
2023/05/09	1	506.02	7.1	508.15	510.00	-6.1	22,723	-0.03%
2023/05/08	1	507.00	0.1	504.97	504.00	0.9	22,966	0.00%
2023/05/05	1	500.00	0	0.00	500.00	1	23,305	0.00%
2023/05/04	17	497.00	2	498.00	498.00	15	23,897	0.06%
2023/05/03	4	497.00	3	497.17	496.00	1	24,239	0.00%
2023/05/02	0.1	499.92	1	498.00	501.00	-0.9	25,256	0.00%
2023/04/28	0	0.00	7	498.50	502.00	-7	27,073	-0.03%
2023/04/27	4.1	492.59	0	0.00	493.50	4.1	27,121	0.02%
2023/04/26	6.2	492.77	4	491.13	491.50	2.2	27,201	0.01%
2023/04/25	5.8	501.01	15.1	502.87	498.00	-9.2	27,974	-0.03%
2023/04/24	14.1	506.50	2	506.50	507.00	12.1	27,708	0.04%
2023/04/21	0	513.67	15	516.20	511.00	-15	27,776	-0.05%
2023/04/20	0.1	514.00	0	0.00	513.00	0.1	27,903	0.00%
2023/04/19	8.2	511.59	1	510.00	510.00	7.2	28,393	0.03%
2023/04/18	2	515.00	0	0.00	515.00	2	28,390	0.01%
2023/04/17	1.1	515.19	0	516.00	520.00	1	28,529	0.00%
2023/04/14	0	0.00	2.2	518.45	516.00	-2.2	28,605	-0.01%
2023/04/13	5.7	513.59	0.2	517.96	510.00	5.5	28,552	0.02%
2023/04/12	6.1	519.38	1	517.00	520.00	5.1	28,488	0.02%
2023/04/11	3	523.02	0	0.00	524.00	3	28,475	0.01%
2023/04/10	0.1	530.00	0	0.00	529.00	0.1	28,640	0.00%
2023/04/07	0	0.00	1	530.00	531.00	-1	28,687	0.00%
2023/04/06	0.1	528.92	4.5	529.90	530.00	-4.3	28,691	-0.02%
2023/03/31	3	534.00	6	536.33	533.00	-3	28,682	-0.01%
2023/03/30	0	534.00	1.1	534.98	535.00	-1.1	28,524	0.00%
2023/03/29	0	0.00	0.1	528.00	530.00	-0.1	28,807	0.00%
2023/03/28	1.2	524.17	0	0.00	525.00	1.2	29,037	0.00%
2023/03/27	1.2	532.17	1	535.00	531.00	0.2	29,101	0.00%
2023/03/24	6.1	537.48	9.3	538.15	539.00	-3.2	29,626	-0.01%
2023/03/23	4.1	532.46	11.5	536.50	538.00	-7.4	29,664	-0.02%
2023/03/22	3	529.33	22.3	528.86	533.00	-19.3	29,729	-0.06%
2023/03/21	4	514.99	0	514.97	517.00	4	29,578	0.01%
2023/03/20	0.1	514.00	0	0.00	512.00	0.1	29,623	0.00%
2023/03/17	0.1	514.00	6.2	516.95	518.00	-6.1	29,857	-0.02%
2023/03/16	3.4	505.91	0	0.00	505.00	3.4	29,759	0.01%
2023/03/15	2.5	512.84	0	0.00	511.00	2.5	30,002	0.01%
2023/03/14	3.1	510.74	2	511.00	510.00	1.1	30,291	0.00%
2023/03/13	0.2	515.88	0	515.00	516.00	0.2	30,423	0.00%
2023/03/10	4.2	512.77	1	513.94	513.00	3.1	30,537	0.01%
2023/03/09	1.2	522.00	1	526.00	522.00	0.2	30,832	0.00%
2023/03/08	1.2	519.01	4	521.25	521.00	-2.8	31,424	-0.01%
2023/03/07	0	0.00	1.1	524.00	524.00	-1.1	31,652	0.00%
2023/03/06	0.1	521.00	0	0.00	521.00	0.1	31,886	0.00%
2023/03/03	1	516.10	7	518.00	516.00	-6	32,186	-0.02%
2023/03/02	0	518.00	5	518.80	519.00	-5	32,254	-0.02%
2023/03/01	0	520.00	2.1	519.10	522.00	-2.1	32,536	-0.01%
2023/02/24	11	518.27	3	520.67	511.00	8	32,498	0.02%
2023/02/23	0	0.00	4.4	519.98	518.00	-4.4	32,298	-0.01%
2023/02/22	3.2	507.07	2	507.00	507.00	1.2	32,473	0.00%
2023/02/21	2	514.50	1.2	514.31	516.00	0.8	32,815	0.00%
2023/02/20	5.2	514.70	5.1	514.84	517.00	0.1	34,018	0.00%
2023/02/17	9.4	517.90	2	520.00	518.00	7.4	35,571	0.02%
2023/02/16	1.2	528.45	11.1	525.56	528.00	-9.9	36,136	-0.03%
2023/02/15	29	527.17	24.1	524.02	525.00	4.9	36,969	0.01%
2023/02/14	0	544.00	1	545.00	545.00	-1	36,474	0.00%
2023/02/13	4.2	539.26	5	541.00	541.00	-0.8	36,980	0.00%
2023/02/10	10	543.00	17.4	544.25	545.00	-7.3	37,131	-0.02%
2023/02/09	7.1	539.13	7.4	539.90	540.00	-0.4	37,247	0.00%
2023/02/08	0	0.00	7.1	537.72	540.00	-7.1	37,407	-0.02%
2023/02/07	4	524.76	0	0.00	523.00	4	37,484	0.01%
2023/02/06	3.1	528.36	4	527.50	526.00	-0.9	37,468	0.00%
2023/02/03	3	540.32	5.5	540.29	542.00	-2.5	37,646	-0.01%
2023/02/02	4	539.00	16.2	538.57	540.00	-12.1	37,759	-0.03%
2023/02/01	4	525.74	1	525.00	530.00	3	37,711	0.01%
2023/01/31	23.4	526.95	14	523.00	522.00	9.4	37,910	0.02%
2023/01/30	0	535.00	27.2	538.74	543.00	-27.2	37,683	-0.07%
2023/01/17	10	503.00	0	0.00	503.00	10	36,883	0.03%
2023/01/16	6.1	504.98	4.2	506.12	505.00	1.8	37,198	0.00%
2023/01/13	4.3	501.85	36.2	504.13	500.00	-31.9	37,224	-0.09%
2023/01/12	12.1	486.41	18	486.25	486.50	-5.9	36,813	-0.02%
2023/01/11	0	482.50	0.4	483.81	484.50	-0.4	37,236	0.00%
2023/01/10	2	485.50	5.2	485.34	486.00	-3.2	37,553	-0.01%
2023/01/09	0	0.00	11.3	473.48	481.00	-11.3	37,698	-0.03%
2023/01/05	0	457.00	0	0.00	458.50	0	38,114	0.00%
2023/01/04	0	452.50	0	454.50	449.50	0	38,613	0.00%
2023/01/03	8	447.82	6	445.00	453.00	2	39,888	0.01%
2022/12/30	6	453.00	3	451.17	448.50	3	40,170	0.01%
2022/12/29	0	446.00	1.1	443.59	446.00	-1.1	40,314	0.00%
2022/12/28	6	447.92	5	448.20	451.00	1	40,705	0.00%
2022/12/27	0	0.00	2	461.50	457.00	-2	40,835	0.00%
2022/12/26	2	454.00	0	0.00	456.50	2	41,264	0.00%
2022/12/23	13.1	456.58	1	455.03	455.00	12	41,920	0.03%
2022/12/22	2	466.75	10	467.15	468.00	-8	42,189	-0.02%
2022/12/21	3.1	459.69	2	459.50	459.00	1.1	42,527	0.00%
2022/12/20	9.1	463.95	12.1	460.06	457.50	-3	42,340	-0.01%
2022/12/19	3	466.67	3	466.33	466.50	0	42,359	0.00%
2022/12/16	9.5	467.97	11.2	468.27	471.00	-1.7	42,503	0.00%
2022/12/15	18	476.92	1	480.50	480.50	17	42,205	0.04%
2022/12/14	3.1	478.19	0	0.00	480.50	3.1	42,204	0.01%
2022/12/13	2	471.77	2	472.25	471.50	0	42,024	0.00%
2022/12/12	5	475.30	2	475.00	475.00	3	41,755	0.01%
2022/12/09	2	478.18	0.1	476.00	481.50	1.9	42,057	0.00%
2022/12/08	5	472.10	18	470.67	471.50	-13	42,010	-0.03%
2022/12/07	13.1	477.24	7	482.29	475.00	6.1	41,933	0.01%
2022/12/06	18.1	484.77	15	484.13	478.00	3.1	41,599	0.01%
2022/12/05	3.2	492.56	2.1	491.62	489.00	1.1	41,283	0.00%
2022/12/02	1.1	493.59	8	491.50	492.50	-6.9	41,276	-0.02%
2022/12/01	7.1	505.67	5.1	503.71	498.50	2	41,382	0.00%
2022/11/30	0	485.00	10	485.70	490.00	-10	40,964	-0.02%
2022/11/29	7	475.93	2.3	481.11	487.00	4.7	40,277	0.01%
2022/11/28	7.2	484.77	8	484.75	480.50	-0.8	40,140	0.00%
2022/11/25	0	0.00	3	496.33	498.00	-3	40,144	-0.01%
2022/11/24	0	0.00	13.1	493.81	496.00	-13.1	40,134	-0.03%
2022/11/23	6	493.25	6	492.75	492.00	0	40,081	0.00%
2022/11/22	12	486.04	18.1	479.78	491.00	-6.1	39,966	-0.02%
2022/11/21	1	484.00	1.1	488.55	482.00	-0.1	39,560	0.00%
2022/11/18	15	490.43	3	493.00	487.00	12	39,221	0.03%
2022/11/17	13	478.62	22.1	480.59	485.00	-9.1	38,864	-0.02%
2022/11/16	19.8	488.93	8.2	485.34	487.00	11.6	38,432	0.03%
2022/11/15	14.2	468.98	23.6	471.67	480.00	-9.4	37,352	-0.03%
2022/11/14	13	447.23	9	447.82	445.00	4	35,699	0.01%
2022/11/11	7	440.00	22.2	439.45	441.50	-15.2	34,964	-0.04%
2022/11/10	8.5	408.12	3	407.50	407.50	5.5	34,084	0.02%
2022/11/09	1.5	415.02	15.8	409.62	417.00	-14.3	33,896	-0.04%
2022/11/08	0	397.80	5	397.60	399.00	-5	33,380	-0.01%
2022/11/07	1	392.50	9.1	390.12	390.00	-8.1	33,175	-0.02%
2022/11/04	5.2	380.92	8	381.75	382.00	-2.8	32,981	-0.01%
2022/11/03	9.2	385.46	0	0.00	384.00	9.2	32,855	0.03%
2022/11/02	0	392.00	2.1	392.24	395.00	-2.1	32,546	-0.01%
2022/11/01	3	388.85	3	391.00	391.50	0	32,493	0.00%
2022/10/31	10	385.50	8.1	386.78	390.00	1.9	32,349	0.01%
2022/10/28	3	378.83	12	375.13	379.50	-9	32,143	-0.03%
2022/10/27	15	386.22	3	385.50	385.50	12	31,934	0.04%
2022/10/26	5	375.50	3.7	376.07	376.00	1.3	31,837	0.00%
2022/10/25	12	376.31	4.4	375.86	371.00	7.6	31,259	0.02%
2022/10/24	7	389.93	1	387.00	387.00	6	30,471	0.02%
2022/10/21	5.1	391.40	2	390.50	389.50	3.1	30,258	0.01%
2022/10/20	5.1	391.06	2.1	395.02	397.50	3	29,946	0.01%
2022/10/19	5.1	400.23	1	395.50	395.50	4.1	29,365	0.01%
2022/10/18	1.4	404.20	3.1	405.61	407.00	-1.7	28,847	-0.01%
2022/10/17	12	398.96	0	0.00	397.00	12	28,600	0.04%
2022/10/14	4	412.24	5.1	413.61	412.00	-1.1	28,282	0.00%
2022/10/13	3.1	399.62	1	398.50	395.00	2.1	27,964	0.01%
2022/10/12	7	398.77	9	398.61	397.50	-2	27,663	-0.01%
2022/10/11	13.3	407.29	1	401.50	401.50	12.3	27,423	0.04%
2022/10/07	3.1	440.84	10	441.50	438.00	-6.9	26,691	-0.03%
2022/10/06	10	450.00	1	450.02	451.00	9	26,693	0.03%
2022/10/05	1	447.47	2.2	450.21	445.00	-1.2	26,921	0.00%
2022/10/04	1	429.00	4.1	428.62	429.00	-3	26,530	-0.01%
2022/10/03	0.2	419.06	1	419.07	417.00	-0.9	26,223	0.00%
2022/09/30	0.2	425.54	1	425.50	422.00	-0.8	26,254	0.00%
2022/09/29	5.1	435.90	1	442.00	435.00	4.1	26,253	0.02%
2022/09/28	1.8	443.18	3.8	439.19	438.00	-2	26,244	-0.01%
2022/09/27	3	448.67	1	450.00	448.00	2	26,506	0.01%
2022/09/26	1.1	445.23	1	446.00	446.50	0.1	26,962	0.00%
2022/09/23	4.4	458.28	0.8	457.07	455.00	3.7	27,451	0.01%
2022/09/22	3	463.17	1	461.00	464.50	2	27,727	0.01%
2022/09/21	2.3	472.63	0	473.00	471.00	2.3	27,741	0.01%
2022/09/20	0.1	477.00	1	472.00	476.50	-0.9	27,593	0.00%
2022/09/19	5.2	469.45	5.1	467.68	467.00	0.1	27,894	0.00%
2022/09/16	5.2	470.23	3	470.17	472.00	2.2	28,073	0.01%
2022/09/15	1.4	477.57	1	479.50	476.50	0.4	28,147	0.00%
2022/09/14	14.5	480.70	2.1	479.29	480.00	12.5	28,278	0.04%
2022/09/13	0.1	493.05	0.1	493.50	493.00	0.1	28,455	0.00%
2022/09/12	0.2	487.50	3	488.67	486.50	-2.8	28,749	-0.01%
2022/09/08	1	473.02	2.1	474.31	475.00	-1.1	29,113	0.00%
2022/09/07	10.6	475.26	1.1	472.86	472.50	9.5	29,096	0.03%
2022/09/06	4	489.62	0	0.00	489.00	4	29,112	0.01%
2022/09/05	2.1	485.78	4	486.63	486.00	-1.9	29,439	-0.01%
2022/09/02	8.3	486.37	0	0.00	485.00	8.3	29,720	0.03%
2022/09/01	22.6	492.86	3.2	494.56	490.50	19.5	29,578	0.07%
2022/08/31	2	502.00	0	0.00	505.00	2	29,198	0.01%
2022/08/30	1.1	498.00	0	0.00	496.00	1.1	28,856	0.00%
2022/08/29	8	497.12	2.1	496.13	498.50	5.9	28,778	0.02%
2022/08/26	0	0.00	3	512.67	512.00	-3	28,629	-0.01%
2022/08/25	3	506.33	1.1	509.00	508.00	2	28,769	0.01%
2022/08/24	2.2	504.98	0.1	504.63	503.00	2.1	29,098	0.01%
2022/08/23	2.1	504.00	1.2	503.26	504.00	1	30,061	0.00%
2022/08/22	10.3	511.02	0.2	511.00	510.00	10.1	30,315	0.03%
2022/08/19	0	0.00	0.3	520.00	519.00	-0.3	30,432	0.00%
2022/08/18	3.3	520.00	0	0.00	520.00	3.3	30,670	0.01%
2022/08/17	1	523.00	5.1	524.98	527.00	-4.1	30,742	-0.01%
2022/08/16	0	0.00	1.1	524.95	525.00	-1.1	30,586	0.00%
2022/08/15	0.2	521.90	13	523.00	523.00	-12.8	30,524	-0.04%
2022/08/12	0.3	514.00	2	517.50	517.00	-1.7	30,547	-0.01%
2022/08/11	2	511.99	9.1	512.99	514.00	-7.1	30,704	-0.02%
2022/08/10	9.2	501.23	2	500.04	500.00	7.2	30,818	0.02%
2022/08/09	5.1	506.20	1	506.00	510.00	4.1	30,879	0.01%
2022/08/08	3	512.33	2.1	510.51	512.00	1	30,879	0.00%
2022/08/05	2	515.50	31.3	512.24	516.00	-29.3	31,041	-0.09%
2022/08/04	2	497.01	2.2	500.00	500.00	-0.2	31,033	0.00%
2022/08/03	1	494.06	1.2	494.83	501.00	-0.1	31,051	0.00%
2022/08/02	7.3	490.89	3.3	491.58	492.00	4	31,285	0.01%
2022/08/01	9.1	501.89	0	0.00	504.00	9.1	31,013	0.03%
2022/07/29	0	0.00	7.2	509.25	509.00	-7.2	31,151	-0.02%
2022/07/28	0.3	503.51	0.1	505.00	501.00	0.3	31,006	0.00%
2022/07/27	1.1	492.07	0.2	493.00	502.00	0.9	30,718	0.00%
2022/07/26	2.1	493.87	3.2	497.97	495.00	-1.1	30,869	0.00%
2022/07/25	1	498.50	0	0.00	499.50	1	31,179	0.00%
2022/07/22	2	501.50	1.1	504.95	503.00	1	31,681	0.00%
2022/07/21	1.2	496.67	7	499.14	501.00	-5.8	32,190	-0.02%
2022/07/20	6.1	497.59	8.2	499.06	495.00	-2.1	32,415	-0.01%
2022/07/19	2.1	489.29	0.1	491.00	491.00	2	32,545	0.01%
2022/07/18	10.1	495.05	2	489.75	495.50	8.1	32,701	0.02%
2022/07/15	3.4	486.97	7.3	487.69	492.50	-4	32,356	-0.01%
2022/07/14	4.5	473.22	1	475.50	475.00	3.5	31,952	0.01%
2022/07/13	2.2	468.41	18.6	471.13	470.50	-16.4	31,697	-0.05%
2022/07/12	2.2	454.20	1.2	456.17	449.50	1	31,226	0.00%
2022/07/11	1	461.00	0	0.00	462.00	1	31,311	0.00%
2022/07/08	3	465.67	6.1	466.25	467.00	-3.1	31,263	-0.01%
2022/07/07	3	451.83	3.3	456.93	457.50	-0.3	31,229	0.00%
2022/07/06	2	442.50	1.1	440.79	435.50	1	30,937	0.00%
2022/07/05	0.7	442.42	1	440.05	446.00	-0.3	30,873	0.00%
2022/07/04	6.2	444.41	7.2	446.05	440.00	-1	30,506	0.00%
2022/07/01	20.8	462.32	17	459.29	453.50	3.8	30,347	0.01%
2022/06/30	18.3	480.57	2	479.00	476.00	16.3	29,946	0.05%
2022/06/29	7.1	493.47	0	0.00	491.00	7.1	29,671	0.02%
2022/06/28	3	497.17	0.1	498.50	497.50	2.9	29,540	0.01%
2022/06/27	5.1	502.96	5.1	498.32	498.50	0	29,972	0.00%
2022/06/24	0	489.33	6	488.92	486.50	-6	29,589	-0.02%
2022/06/23	3.1	486.05	6	486.84	485.50	-2.8	29,563	-0.01%
2022/06/22	4.2	497.85	1	496.00	494.50	3.2	29,273	0.01%
2022/06/21	1.1	502.93	1	503.00	505.00	0.1	29,091	0.00%
2022/06/20	4.1	498.25	4.1	499.35	498.00	0	28,969	0.00%
2022/06/17	7.3	501.35	0.1	504.00	501.00	7.2	28,737	0.03%
2022/06/16	4.4	509.19	5	513.00	508.00	-0.6	28,369	0.00%
2022/06/15	9.4	509.53	2	511.00	509.00	7.4	28,692	0.03%
2022/06/14	15.6	511.84	0	0.00	513.00	15.6	29,113	0.05%
2022/06/13	14.7	516.76	0	0.00	516.00	14.7	29,231	0.05%
2022/06/10	8.2	531.41	1	531.00	530.00	7.2	29,915	0.02%
2022/06/08	0	0.00	2.1	541.11	544.00	-2.1	30,495	-0.01%
2022/06/07	3.1	533.37	0	0.00	535.00	3.1	30,939	0.01%
2022/06/06	0.2	542.00	0	542.00	540.00	0.2	31,482	0.00%
2022/06/02	2.1	540.51	1	540.00	540.00	1.1	32,503	0.00%
2022/06/01	0.4	552.91	0.1	553.00	549.00	0.3	33,586	0.00%
2022/05/31	1	543.00	0	0.00	560.00	1	34,031	0.00%
2022/05/30	0	0.00	5	541.59	547.00	-5	33,392	-0.02%
2022/05/27	0	0.00	13	526.77	530.00	-13	33,493	-0.04%
2022/05/26	13.2	518.63	2	517.00	514.00	11.2	34,140	0.03%
2022/05/25	0	526.00	0.2	525.00	524.00	-0.2	35,151	0.00%
2022/05/24	6.3	525.85	1	526.00	520.00	5.3	36,006	0.01%
2022/05/23	0.2	529.33	0	0.00	528.00	0.2	36,242	0.00%
2022/05/20	0.1	527.00	3.1	529.03	530.00	-3.1	36,525	-0.01%
2022/05/19	1.1	523.05	0	0.00	522.00	1.1	36,544	0.00%
2022/05/18	1.6	537.34	13	537.00	538.00	-11.4	36,409	-0.03%
2022/05/17	2.1	522.24	2	528.99	530.00	0.1	36,201	0.00%
2022/05/16	0	0.00	4	522.50	520.00	-4	36,213	-0.01%
2022/05/13	3	511.33	7	510.43	511.00	-4	36,226	-0.01%
2022/05/12	7.5	512.15	1.3	512.38	505.00	6.2	36,205	0.02%
2022/05/11	4.6	520.45	8.2	521.52	521.00	-3.6	36,111	-0.01%
2022/05/10	5.6	512.25	6	511.17	518.00	-0.4	36,236	0.00%
2022/05/09	6.3	520.90	4.2	522.05	520.00	2.1	36,043	0.01%
2022/05/06	4.1	529.50	0	0.00	528.00	4.1	36,311	0.01%
2022/05/05	0.4	541.78	7.5	541.47	542.00	-7.1	36,719	-0.02%
2022/05/04	2.2	534.59	1	533.00	534.00	1.2	36,878	0.00%
2022/05/03	4.1	533.51	4	534.00	531.00	0.1	37,474	0.00%
2022/04/29	4.1	545.10	15	540.67	538.00	-10.9	37,822	-0.03%
2022/04/28	1.3	525.35	8	526.00	531.00	-6.7	38,037	-0.02%
2022/04/27	7.5	529.29	22	530.41	526.00	-14.5	38,056	-0.04%
2022/04/26	2.5	546.53	2	544.00	546.00	0.5	37,799	0.00%
2022/04/25	16.5	549.39	4	548.00	547.00	12.5	37,929	0.03%
2022/04/22	3.6	557.84	1	559.00	558.00	2.6	38,201	0.01%
2022/04/21	1.1	565.14	0	0.00	565.00	1.1	39,298	0.00%
2022/04/20	2	566.50	4.2	569.97	570.00	-2.2	39,626	-0.01%
2022/04/19	1	566.00	2	566.00	565.00	-1	39,813	0.00%
2022/04/18	3	559.36	0	0.00	561.00	3	40,089	0.01%
2022/04/15	8.9	563.07	0	0.00	562.00	8.9	40,464	0.02%
2022/04/14	3	574.67	4	574.75	573.00	-1	40,632	0.00%
2022/04/13	1	574.03	0	575.00	573.00	1	41,201	0.00%
2022/04/12	5.4	558.28	0.1	558.00	557.00	5.3	41,763	0.01%
2022/04/11	8.4	559.81	0	0.00	558.00	8.4	42,575	0.02%
2022/04/08	7.2	567.72	0	0.00	567.00	7.2	43,114	0.02%
2022/04/07	9.7	570.21	2	570.00	566.00	7.7	42,975	0.02%
2022/04/06	5.2	577.85	0	0.00	578.00	5.2	42,670	0.01%
2022/04/01	0.4	586.61	4	589.00	589.00	-3.6	42,608	-0.01%
2022/03/31	0.1	597.00	1.7	597.76	597.00	-1.7	42,383	0.00%
2022/03/30	0	0.00	5.2	599.55	600.00	-5.2	42,190	-0.01%
2022/03/29	1.1	588.95	0.6	586.55	589.00	0.4	41,780	0.00%
2022/03/28	4.3	582.64	0	0.00	584.00	4.3	41,696	0.01%
2022/03/25	0.1	594.00	9.2	596.87	598.00	-9.1	41,541	-0.02%
2022/03/24	0	0.00	1	590.00	591.00	-1	41,462	0.00%
2022/03/23	1.1	587.10	2.1	589.00	590.00	-1	41,530	0.00%
2022/03/22	0.2	582.00	1	583.00	583.00	-0.8	41,462	0.00%
2022/03/21	0	587.00	2.1	585.05	586.00	-2	41,489	0.00%
2022/03/18	0.3	579.68	0.2	578.00	581.00	0.1	41,509	0.00%
2022/03/17	3.1	577.53	5.3	577.58	582.00	-2.3	41,034	-0.01%
2022/03/16	4.4	558.95	1.3	557.15	558.00	3.1	40,193	0.01%
2022/03/15	31.3	559.66	2	558.00	558.00	29.3	39,654	0.07%
2022/03/14	6.7	574.64	0	0.00	572.00	6.7	38,771	0.02%
2022/03/11	0.7	577.67	0.1	579.00	575.00	0.6	38,519	0.00%
2022/03/10	1.2	587.17	1.1	588.74	587.00	0	38,267	0.00%
2022/03/09	4.5	569.63	0	0.00	568.00	4.5	37,892	0.01%
2022/03/08	9.3	566.52	3.4	563.06	563.00	5.9	37,776	0.02%
2022/03/07	17	578.69	5.1	579.30	576.00	11.8	36,818	0.03%
2022/03/04	9.1	594.85	4	593.00	595.00	5.1	36,413	0.01%
2022/03/03	8.8	603.60	3	606.00	602.00	5.8	35,872	0.02%
2022/03/02	7.6	601.48	0	0.00	601.00	7.6	35,752	0.02%
2022/03/01	13.1	602.86	0	0.00	604.00	13.1	35,275	0.04%
2022/02/25	20.2	604.59	6	603.17	604.00	14.2	34,503	0.04%
2022/02/24	8.1	611.03	5	607.01	604.00	3	33,345	0.01%
2022/02/23	9	625.22	0	0.00	625.00	9	32,459	0.03%
2022/02/22	2.2	626.92	1	627.00	627.00	1.2	32,519	0.00%
2022/02/21	3	633.00	0	0.00	632.00	3	32,286	0.01%
2022/02/18	7.2	637.75	0	0.00	637.00	7.2	32,218	0.02%
2022/02/16	1	643.00	3	644.00	646.00	-2	32,177	-0.01%
2022/02/15	1	634.00	0.1	636.00	633.00	1	32,021	0.00%
2022/02/14	4	637.50	0	0.00	637.00	4	31,963	0.01%
2022/02/11	1.1	646.10	2	644.00	650.00	-1	31,766	0.00%
2022/02/10	1.1	643.05	5.2	644.92	649.00	-4.2	31,980	-0.01%
2022/02/09	2	634.50	0	0.00	633.00	2	31,733	0.01%
2022/02/08	2	637.00	0	0.00	628.00	2	31,787	0.01%
2022/02/07	2.1	636.57	2	639.00	635.00	0.1	31,425	0.00%
2022/01/26	8	637.76	0.1	641.00	636.00	7.9	30,649	0.03%
2022/01/25	14.2	639.79	2.1	641.07	641.00	12.1	30,403	0.04%
2022/01/24	4.1	646.66	1.1	646.09	653.00	3	29,800	0.01%
2022/01/21	10.5	640.87	1	644.00	641.00	9.5	29,444	0.03%
2022/01/20	10	649.90	1.1	649.95	651.00	9	28,894	0.03%
2022/01/19	4.2	654.63	1	658.00	654.00	3.2	28,369	0.01%
2022/01/18	3.9	665.18	2	669.00	662.00	1.9	28,030	0.01%
2022/01/17	1.4	682.00	6.1	682.81	683.00	-4.7	27,585	-0.02%
2022/01/14	2.1	667.06	29.7	670.12	672.00	-27.6	26,825	-0.10%
2022/01/13	2	657.08	7.1	659.01	661.00	-5	25,511	-0.02%
2022/01/12	4.1	655.56	8.6	654.75	660.00	-4.5	25,150	-0.02%
2022/01/11	0	644.00	4	645.25	651.00	-4	24,793	-0.02%
2022/01/10	0	630.00	1	642.00	643.00	-1	24,559	0.00%
2022/01/07	8.1	634.13	3.2	635.41	634.00	4.9	24,807	0.02%
2022/01/06	6.1	640.07	1	640.00	644.00	5.1	24,402	0.02%
2022/01/05	1.2	660.14	3	659.34	650.00	-1.8	23,830	-0.01%
2022/01/04	0.1	654.00	22.9	650.79	656.00	-22.8	23,113	-0.10%
2022/01/03	3.3	624.94	13.5	628.99	631.00	-10.2	22,096	-0.05%
2021/12/30	0.1	615.00	1.5	616.33	615.00	-1.4	21,411	-0.01%
2021/12/29	0.1	616.00	9	617.22	616.00	-8.9	21,625	-0.04%
2021/12/28	1	614.00	1.9	614.05	615.00	-0.9	21,780	0.00%
2021/12/27	0	0.00	4	608.25	606.00	-4	21,565	-0.02%
2021/12/24	1	607.00	10.1	606.50	604.00	-9.1	21,905	-0.04%
2021/12/23	0	0.00	1	605.00	606.00	-1	22,229	0.00%
2021/12/22	0	0.00	3	599.33	600.00	-3	22,772	-0.01%
2021/12/21	0.5	599.00	0	0.00	597.00	0.5	22,887	0.00%
2021/12/20	11	598.91	1.1	606.67	598.00	10	22,928	0.04%
2021/12/16	0	0.00	3	603.67	605.00	-3	22,810	-0.01%
2021/12/15	4	598.25	0	0.00	600.00	4	23,123	0.02%
2021/12/14	3.6	598.03	0	0.00	599.00	3.6	23,438	0.02%
2021/12/13	1	601.00	0	0.00	601.00	1	23,437	0.00%
2021/12/10	0	0.00	0.1	604.00	605.00	-0.1	23,532	0.00%
2021/12/09	0	0.00	1	604.00	608.00	-1	23,598	0.00%
2021/12/07	1.6	598.75	2	603.00	607.00	-0.4	23,591	0.00%
2021/12/06	0.2	604.00	4	605.50	600.00	-3.8	23,593	-0.02%
2021/12/03	1.3	609.08	2	608.00	608.00	-0.7	23,830	0.00%
2021/12/02	0	0.00	29	610.88	615.00	-29	23,887	-0.12%
2021/11/30	4.5	594.45	1	599.00	596.00	3.5	24,563	0.01%
2021/11/29	2	594.50	0	0.00	593.00	2	23,931	0.01%
2021/11/26	4.2	594.83	0	0.00	596.00	4.2	24,042	0.02%
2021/11/25	1.1	603.91	0	0.00	603.00	1.1	24,477	0.00%
2021/11/24	2.1	605.05	0	0.00	603.00	2.1	24,888	0.01%
2021/11/23	0.2	612.00	0	0.00	612.00	0.2	24,999	0.00%
2021/11/22	0.1	615.00	1	615.00	615.00	-0.9	25,405	0.00%
2021/11/19	0	0.00	8	620.00	618.00	-8	25,525	-0.03%
2021/11/18	0	0.00	2	613.00	613.00	-2	25,347	-0.01%
2021/11/17	0	0.00	1.3	612.32	610.00	-1.3	25,574	0.00%
2021/11/16	1	610.00	0	0.00	610.00	1	26,005	0.00%
2021/11/12	2	605.00	0	0.00	604.00	2	26,772	0.01%
2021/11/11	1.1	603.00	2	603.00	606.00	-0.9	27,033	0.00%
2021/11/09	0.2	610.00	9.6	612.68	611.00	-9.4	27,155	-0.03%
2021/11/08	0	600.00	1	601.00	602.00	-1	26,754	0.00%
2021/11/05	0	598.00	10	598.59	600.00	-10	26,758	-0.04%
2021/11/04	3	590.00	0	0.00	587.00	3	26,490	0.01%
2021/11/03	0	0.00	1	594.00	592.00	-1	26,481	0.00%
2021/11/02	0	0.00	1	596.00	592.00	-1	26,538	0.00%
2021/11/01	1	591.00	0	0.00	590.00	1	26,537	0.00%
2021/10/29	1.3	590.26	1	592.00	590.00	0.3	26,607	0.00%
2021/10/27	0	595.00	0.1	596.00	599.00	-0.1	26,672	0.00%
2021/10/25	0	594.00	2	595.00	593.00	-2	26,792	-0.01%
2021/10/22	0	0.00	11.1	599.16	600.00	-11.1	27,115	-0.04%
2021/10/21	0	598.00	1	598.00	596.00	-1	27,178	0.00%
2021/10/20	0.1	597.00	0.1	597.80	598.00	0	27,268	0.00%
2021/10/19	0	0.00	1	599.00	600.00	-1	27,250	0.00%
2021/10/15	2	594.50	32.3	596.06	600.00	-30.3	27,505	-0.11%
2021/10/14	1	577.88	0	0.00	573.00	1	26,875	0.00%
2021/10/13	2.1	570.55	0	0.00	571.00	2.1	27,320	0.01%
2021/10/12	1	565.00	1	571.00	575.00	0	27,970	0.00%
2021/10/07	2.1	578.97	2	577.50	580.00	0.1	28,229	0.00%
2021/10/06	1.1	565.42	1	569.00	571.00	0.1	28,639	0.00%
2021/10/05	12.2	566.97	0	0.00	572.00	12.2	28,619	0.04%
2021/10/04	4.1	572.72	5.1	570.49	572.00	-1	28,539	0.00%
2021/10/01	13.9	573.35	5	573.20	574.00	8.9	28,542	0.03%
2021/09/30	17	578.71	1	582.00	580.00	16	28,214	0.06%
2021/09/29	22.3	579.57	2	579.00	580.00	20.3	27,922	0.07%
2021/09/28	1	594.00	1.1	594.14	594.00	-0.1	27,582	0.00%
2021/09/27	0	0.00	0.2	597.00	602.00	-0.2	27,608	0.00%
2021/09/24	0	0.00	3	595.33	598.00	-3	27,588	-0.01%
2021/09/23	6.6	589.24	0	0.00	588.00	6.6	27,724	0.02%
2021/09/22	3.9	586.94	0	0.00	586.00	3.9	27,840	0.01%
2021/09/17	1.1	600.18	0	0.00	600.00	1.1	27,413	0.00%
2021/09/16	1	603.00	0	0.00	600.00	1	27,048	0.00%
2021/09/15	4.1	608.79	0	0.00	607.00	4.1	26,949	0.02%
2021/09/14	2.1	613.00	0	614.00	613.00	2	27,131	0.01%
2021/09/13	1.2	614.58	1	613.00	615.00	0.2	27,354	0.00%
2021/09/10	2.1	621.38	0	0.00	622.00	2.1	27,838	0.01%
2021/09/09	1.2	615.17	0	612.00	619.00	1.2	28,111	0.00%
2021/09/08	2.1	615.59	2	620.00	619.00	0.1	28,180	0.00%
2021/09/07	4.2	627.86	2	626.01	623.00	2.2	27,980	0.01%
2021/09/06	16.9	631.34	7.1	630.90	631.00	9.8	27,971	0.04%
2021/09/03	1	619.00	8.5	618.33	620.00	-7.5	27,449	-0.03%
2021/09/02	0	613.00	1.7	614.30	607.00	-1.6	27,066	-0.01%
2021/09/01	0.2	612.00	3	613.00	613.00	-2.8	26,999	-0.01%
2021/08/31	0	0.00	12.2	607.11	614.00	-12.2	26,721	-0.05%
2021/08/30	0	0.00	12.2	601.65	605.00	-12.2	26,128	-0.05%
2021/08/27	1	599.00	10	597.50	599.00	-9	25,782	-0.03%
2021/08/26	3	596.33	5.1	593.79	594.00	-2.1	25,682	-0.01%
2021/08/25	0	0.00	0	585.00	585.00	0	25,316	0.00%
2021/08/24	1	574.93	1.2	574.00	572.00	-0.2	25,155	0.00%
2021/08/23	1.5	564.38	5.1	567.04	566.00	-3.6	25,251	-0.01%
2021/08/20	5.3	553.62	0	0.00	552.00	5.3	25,175	0.02%
2021/08/19	4.4	560.97	1	562.00	559.00	3.4	25,451	0.01%
2021/08/18	5.5	570.53	1	575.00	574.00	4.5	25,116	0.02%
2021/08/17	0.1	580.00	0	0.00	580.00	0.1	24,938	0.00%
2021/08/16	1	579.00	0	0.00	584.00	1	24,674	0.00%
2021/08/13	2.3	580.06	1	580.00	581.00	1.3	24,808	0.01%
2021/08/12	8	584.88	0	0.00	586.00	8	24,928	0.03%
2021/08/11	0	589.00	3	589.00	590.00	-3	25,152	-0.01%
2021/08/10	0.1	590.00	1.1	591.91	591.00	-1	25,546	0.00%
2021/08/09	3	585.67	9	589.44	595.00	-6	26,196	-0.02%
2021/08/06	0	590.00	0	0.00	591.00	0	26,530	0.00%
2021/08/05	0	0.00	8	595.75	596.00	-8	27,414	-0.03%
2021/08/03	0	0.00	3	593.33	594.00	-3	30,002	-0.01%
2021/08/02	0.8	590.00	5.2	584.93	590.00	-4.4	29,962	-0.01%
2021/07/30	0.1	581.00	0.1	581.00	580.00	0	30,038	0.00%
2021/07/29	2	579.00	2	580.50	583.00	0	30,233	0.00%
2021/07/28	4.5	574.66	0	0.00	579.00	4.5	30,333	0.01%
2021/07/27	1	580.03	1	583.00	580.00	0	30,401	0.00%
2021/07/26	3	585.30	1.1	582.00	580.00	1.9	30,799	0.01%
2021/07/23	2.1	584.59	0.1	587.00	585.00	2	30,969	0.01%
2021/07/22	1.2	590.33	2.2	591.41	591.00	-1	31,114	0.00%
2021/07/21	3.1	584.06	3.3	584.30	585.00	-0.2	31,118	0.00%
2021/07/20	5.8	581.93	3	581.00	581.00	2.8	31,202	0.01%
2021/07/19	11	580.57	5	581.40	582.00	6	31,407	0.02%
2021/07/16	14.3	590.68	7	590.00	589.00	7.3	31,294	0.02%
2021/07/15	1.1	612.91	13.1	611.17	614.00	-12	30,968	-0.04%
2021/07/14	2	612.95	21.6	612.89	613.00	-19.5	31,179	-0.06%
2021/07/13	17.1	606.46	11.6	604.63	607.00	5.4	30,943	0.02%
2021/07/12	2	593.99	2	595.48	593.00	0	30,876	0.00%
2021/07/09	3.3	581.60	3	584.00	584.00	0.3	30,911	0.00%
2021/07/08	7.1	589.01	1	588.00	588.00	6.1	30,928	0.02%
2021/07/07	1	592.00	1	594.00	594.00	0	31,008	0.00%
2021/07/06	2.1	592.95	0.1	592.00	592.00	2	31,101	0.01%
2021/07/05	0	0.00	3	593.33	591.00	-3	31,340	-0.01%
2021/07/02	1	589.98	0	0.00	588.00	1	31,258	0.00%
2021/07/01	0	593.00	5	593.00	593.00	-5	31,362	-0.02%
2021/06/30	0.1	596.00	4.1	598.25	595.00	-4	31,667	-0.01%
2021/06/29	1	594.00	1.1	594.92	595.00	-0.1	31,970	0.00%
2021/06/28	2	586.01	7	587.01	590.00	-5	32,137	-0.02%
2021/06/25	0	0.00	6.2	594.19	591.00	-6.2	32,438	-0.02%
2021/06/24	3.4	590.71	2	589.50	590.00	1.4	32,754	0.00%
2021/06/23	3	589.33	7	590.86	595.00	-4	33,092	-0.01%
2021/06/22	2.3	579.46	0.1	582.00	578.00	2.2	33,647	0.01%
2021/06/21	10.3	584.97	12	590.32	583.00	-1.8	34,968	-0.01%
2021/06/18	1	603.00	2.1	605.86	603.00	-1.1	34,720	0.00%
2021/06/17	3	602.33	5.2	603.48	606.00	-2.2	34,743	-0.01%
2021/06/16	7	606.29	0.1	606.37	605.00	6.9	35,540	0.02%
2021/06/15	12.1	608.97	5.3	607.83	609.00	6.8	35,598	0.02%
2021/06/11	0	0.00	0.1	600.00	602.00	-0.1	35,823	0.00%
2021/06/10	2	594.37	4.1	595.24	599.00	-2.1	36,035	-0.01%
2021/06/09	3	585.65	1	586.00	586.00	2	36,016	0.01%
2021/06/08	0.2	591.00	0	0.00	589.00	0.2	36,234	0.00%
2021/06/07	1.1	589.27	16.4	593.57	592.00	-15.3	36,918	-0.04%
2021/06/04	2	592.00	3	592.33	595.00	-1	37,301	0.00%
2021/06/03	16	599.81	4	597.25	596.00	12	38,183	0.03%
2021/06/02	1.2	596.58	13	597.54	595.00	-11.8	38,551	-0.03%
2021/06/01	1	596.00	6.2	595.55	598.00	-5.2	39,517	-0.01%
2021/05/31	7	592.44	4.1	593.97	597.00	2.9	40,346	0.01%
2021/05/28	10	588.30	11.6	586.03	590.00	-1.6	40,639	0.00%
2021/05/27	1	580.00	9	578.22	582.00	-8	41,053	-0.02%
2021/05/26	2	587.00	2.1	583.47	585.00	-0.1	41,879	0.00%
2021/05/25	9.5	581.25	4	580.25	583.00	5.5	42,287	0.01%
2021/05/24	6	570.82	8	569.00	568.00	-2	42,837	0.00%
2021/05/21	8	572.00	9	571.44	573.00	-1	43,410	0.00%
2021/05/20	2	562.50	0.1	563.60	567.00	1.9	43,561	0.00%
2021/05/19	4	567.75	4.5	569.55	567.00	-0.5	43,903	0.00%
2021/05/18	1	563.00	4	563.50	572.00	-3	44,304	-0.01%
2021/05/17	4.1	547.30	31.4	549.37	549.00	-27.2	45,369	-0.06%
2021/05/14	2.8	554.01	5.4	557.00	557.00	-2.6	45,319	-0.01%
2021/05/13	12.2	552.24	6	550.17	547.00	6.2	45,467	0.01%
2021/05/12	26.8	558.70	25.9	555.10	560.00	0.8	45,166	0.00%
2021/05/11	11.4	574.34	5.1	573.01	571.00	6.4	44,280	0.01%
2021/05/10	2.2	591.55	3	591.00	589.00	-0.8	44,416	0.00%
2021/05/07	5	598.40	2.1	595.95	599.00	3	45,584	0.01%
2021/05/06	3.1	583.98	1	583.00	587.00	2.1	46,722	0.00%
2021/05/05	2.2	585.42	0	0.00	585.00	2.2	47,208	0.00%
2021/05/04	6.4	587.82	6	588.50	591.00	0.4	48,387	0.00%
2021/05/03	12.8	591.00	2	589.50	588.00	10.8	49,264	0.02%
2021/04/29	8	602.62	5.1	607.35	600.00	2.9	50,651	0.01%
2021/04/28	9.4	602.59	5	602.00	602.00	4.4	51,603	0.01%
2021/04/27	7	607.29	12.1	607.49	610.00	-5.1	52,569	-0.01%
2021/04/26	8	605.13	4	607.75	610.00	4	52,974	0.01%
2021/04/23	7	598.57	4	598.25	602.00	3	53,221	0.01%
2021/04/22	3.9	594.41	5.6	595.00	591.00	-1.7	54,289	0.00%
2021/04/21	9.4	596.37	1.5	596.00	592.00	7.9	54,977	0.01%
2021/04/20	4.2	597.33	1	602.00	602.00	3.2	55,381	0.01%
2021/04/19	9.1	602.79	3	603.33	603.00	6.1	55,639	0.01%
2021/04/16	20.2	606.53	13	604.38	610.00	7.2	56,050	0.01%
2021/04/15	4.1	613.67	26.1	612.67	619.00	-22	56,233	-0.04%
2021/04/14	5.1	603.03	16.1	604.36	612.00	-11	56,528	-0.02%
2021/04/13	14	609.86	3.3	605.48	605.00	10.7	56,911	0.02%
2021/04/12	0	0.00	4	605.75	605.00	-4	57,051	-0.01%
2021/04/09	0.1	610.00	7.3	613.48	610.00	-7.2	57,321	-0.01%
2021/04/08	16.1	611.79	8.8	608.81	613.00	7.3	57,365	0.01%
2021/04/07	7	609.00	1.4	609.07	610.00	5.6	57,737	0.01%
2021/04/06	6	609.83	12.2	613.04	610.00	-6.2	57,660	-0.01%
2021/04/01	9	598.00	13.4	598.22	602.00	-4.4	57,368	-0.01%
2021/03/31	3.4	589.07	1	595.96	587.00	2.3	56,856	0.00%
2021/03/30	7.2	594.36	2.3	595.96	597.00	4.8	56,461	0.01%
2021/03/29	3	598.00	12.5	598.58	599.00	-9.4	56,211	-0.02%
2021/03/26	2.1	587.57	14	586.50	590.00	-11.9	55,953	-0.02%
2021/03/25	10.5	574.90	9	572.56	575.00	1.5	55,920	0.00%
2021/03/24	43.8	577.60	4	577.25	576.00	39.8	55,457	0.07%
2021/03/23	0.1	598.57	13	597.62	594.00	-12.9	54,309	-0.02%
2021/03/22	5.2	592.06	1	591.02	593.00	4.2	54,686	0.01%
2021/03/19	17.9	592.92	9	592.22	591.00	8.9	54,782	0.02%
2021/03/18	0.2	604.33	1.1	607.91	602.00	-1	54,107	0.00%
2021/03/17	16.7	604.24	2	607.00	604.00	14.7	54,378	0.03%
2021/03/16	15.1	612.11	5	610.60	613.00	10.1	54,428	0.02%
2021/03/15	2.1	610.02	0	0.00	611.00	2.1	54,533	0.00%
2021/03/12	3.2	613.03	12.1	614.67	614.00	-8.9	54,756	-0.02%
2021/03/11	8.1	604.17	5.2	605.78	609.00	2.9	54,940	0.01%
2021/03/10	1	600.00	7.1	600.22	597.00	-6.1	54,886	-0.01%
2021/03/09	15.3	590.03	24	588.21	595.00	-8.7	54,812	-0.02%
2021/03/08	7.2	602.13	1	606.00	598.00	6.2	54,509	0.01%
2021/03/05	14.7	593.58	11.1	592.55	601.00	3.6	54,407	0.01%
2021/03/04	19.7	604.62	5	602.80	601.00	14.7	55,072	0.03%
2021/03/03	9.2	610.48	8	612.13	622.00	1.2	54,495	0.00%
2021/03/02	5.1	616.91	10	612.70	609.00	-4.9	54,173	-0.01%
2021/02/26	41.6	612.02	16.5	611.67	606.00	25.2	53,964	0.05%
2021/02/25	18.3	633.94	14	634.36	635.00	4.3	52,692	0.01%
2021/02/24	11.4	627.78	3	630.33	625.00	8.4	52,607	0.02%
2021/02/23	14.4	638.75	2.1	638.02	641.00	12.3	52,044	0.02%
2021/02/22	26.2	657.67	2	653.50	650.00	24.2	51,947	0.05%
2021/02/19	28.4	653.57	14	652.50	652.00	14.4	52,176	0.03%
2021/02/18	2.1	657.62	1.3	663.23	660.00	0.8	52,545	0.00%
2021/02/17	8	663.25	52.2	664.63	663.00	-44.2	53,026	-0.08%
2021/02/05	1.3	632.89	6.5	633.54	632.00	-5.2	51,751	-0.01%
2021/02/04	11	624.27	0.2	629.00	627.00	10.8	51,532	0.02%
2021/02/03	7.7	633.57	28	638.79	630.00	-20.3	51,372	-0.04%
2021/02/02	11.6	630.58	15.2	632.58	632.00	-3.6	51,141	-0.01%
2021/02/01	17.2	597.59	5	597.80	611.00	12.2	50,489	0.02%
2021/01/29	17.7	603.57	10	595.80	591.00	7.7	49,869	0.02%
2021/01/28	23.5	602.12	13.9	602.50	601.00	9.6	48,943	0.02%
2021/01/27	20.2	619.67	11.1	618.00	615.00	9.1	47,962	0.02%
2021/01/26	19.3	626.48	12	623.83	617.00	7.3	47,470	0.02%
2021/01/25	18	635.44	21	633.33	633.00	-3	46,362	-0.01%
2021/01/22	67.8	657.46	8	655.00	649.00	59.8	45,606	0.13%
2021/01/21	12	664.50	18.1	669.09	673.00	-6.1	44,212	-0.01%
2021/01/20	15.1	646.66	23	641.48	647.00	-7.9	43,140	-0.02%
2021/01/19	6.3	619.40	5	624.40	627.00	1.3	42,109	0.00%
2021/01/18	15.1	603.34	25.1	600.70	607.00	-10	41,518	-0.02%
2021/01/15	14.2	610.80	23.2	614.58	601.00	-9	41,069	-0.02%
2021/01/14	12.7	591.27	4	594.00	592.00	8.7	39,930	0.02%
2021/01/13	8.2	598.12	14.4	600.50	605.00	-6.3	39,145	-0.02%
2021/01/12	25.1	588.44	5	586.40	591.00	20.1	38,521	0.05%
2021/01/11	3.3	576.00	3	578.00	584.00	0.3	38,259	0.00%
2021/01/08	8.6	575.74	19	579.47	580.00	-10.4	38,224	-0.03%
2021/01/07	18.5	564.14	10	562.51	565.00	8.5	38,028	0.02%
2021/01/06	10.1	549.13	26	550.04	549.00	-15.9	37,855	-0.04%
2021/01/05	1.1	537.00	3	538.67	542.00	-1.9	37,732	-0.01%
2021/01/04	12	535.92	6	536.69	536.00	6	38,236	0.02%
2020/12/31	5	527.00	0	0.00	530.00	5	38,602	0.01%
2020/12/30	2	516.00	30	519.97	525.00	-28	38,818	-0.07%
2020/12/29	0.1	514.00	0	0.00	515.00	0.1	38,642	0.00%
2020/12/28	0	0.00	1	515.00	515.00	-1	38,859	0.00%
2020/12/25	0	0.00	2.3	513.00	511.00	-2.3	38,996	-0.01%
2020/12/24	3	510.00	9	510.00	510.00	-6	39,326	-0.02%
2020/12/23	6	509.00	0.2	510.00	509.00	5.8	39,646	0.01%
2020/12/22	3.8	510.58	1	509.00	509.00	2.8	39,989	0.01%
2020/12/21	10	510.50	3.1	514.61	516.00	7	40,943	0.02%
2020/12/18	2	508.50	0	0.00	510.00	2	41,123	0.00%
2020/12/17	8.2	508.78	2	510.00	508.00	6.2	41,059	0.02%
2020/12/16	8	513.38	21	511.48	512.00	-13	41,077	-0.03%
2020/12/15	13.2	505.97	2	507.50	504.00	11.2	41,083	0.03%
2020/12/14	19	508.74	0	0.00	508.00	19	41,120	0.05%
2020/12/11	10.2	508.22	2	512.50	516.00	8.2	41,686	0.02%
2020/12/10	22.4	511.41	2	511.00	512.00	20.4	41,575	0.05%
2020/12/09	12.2	521.77	15	521.07	520.00	-2.8	41,518	-0.01%
2020/12/08	8.2	514.22	13	516.77	524.00	-4.8	41,368	-0.01%
2020/12/07	17	511.24	3	511.00	514.00	14	41,273	0.03%
2020/12/04	5.1	501.24	27.1	500.53	503.00	-22	41,210	-0.05%
2020/12/03	1	497.00	15	498.10	497.00	-14	40,753	-0.03%
2020/12/02	0	0.00	9	496.89	499.00	-9	40,690	-0.02%
2020/12/01	7	485.79	0	0.00	490.00	7	40,613	0.02%
2020/11/30	13.1	485.58	0	0.00	480.50	13.1	40,578	0.03%
2020/11/27	3.3	490.89	1	487.50	489.00	2.3	39,162	0.01%
2020/11/26	5	491.10	2.1	490.54	489.00	3	39,236	0.01%
2020/11/25	9.6	489.49	0	0.00	487.00	9.6	40,109	0.02%
2020/11/24	11.2	495.18	2	497.00	492.00	9.2	40,365	0.02%
2020/11/23	13.1	495.34	5	494.30	496.50	8.1	40,657	0.02%
2020/11/20	7.1	488.45	4	487.50	488.00	3.1	40,675	0.01%
2020/11/19	14.2	494.04	3	495.00	490.00	11.2	40,736	0.03%
2020/11/18	13	490.58	5	493.20	497.00	8	40,806	0.02%
2020/11/17	21	493.17	20	494.65	485.50	1	40,662	0.00%
2020/11/16	2	471.50	27.2	475.42	484.00	-25.2	40,705	-0.06%
2020/11/13	1	461.00	0	0.00	462.00	1	39,864	0.00%
2020/11/12	4	460.50	22	461.61	458.00	-18	40,040	-0.04%
2020/11/11	2	452.00	6.2	455.47	457.00	-4.2	39,939	-0.01%
2020/11/10	10	451.90	3	451.00	451.00	7	39,717	0.02%
2020/11/09	3	457.67	7	457.86	458.50	-4	39,875	-0.01%
2020/11/06	0	0.00	5	453.00	452.50	-5	40,088	-0.01%
2020/11/05	1	449.53	2	447.00	451.00	-1	40,159	0.00%
2020/11/04	6.1	444.43	8	448.81	450.00	-1.9	40,178	0.00%
2020/11/03	3	440.67	4	440.13	441.00	-1	40,162	0.00%
2020/11/02	5.1	431.70	0	0.00	435.50	5.1	40,339	0.01%
2020/10/30	8.1	432.90	0	0.00	432.00	8.1	40,567	0.02%
2020/10/29	15.1	436.81	1	437.00	437.00	14.1	40,460	0.03%
2020/10/28	12.2	445.42	5	444.10	444.00	7.2	41,043	0.02%
2020/10/27	4	446.52	2	447.50	447.00	2	41,462	0.00%
2020/10/26	1	450.02	0.3	452.50	450.00	0.7	42,280	0.00%
2020/10/23	1	456.00	0	0.00	452.00	1	43,453	0.00%
2020/10/22	3.1	451.32	0	0.00	455.00	3.1	45,906	0.01%
2020/10/21	2	451.00	0	0.00	453.00	2	47,165	0.00%
2020/10/20	1.1	454.00	2	455.50	451.00	-0.9	48,141	0.00%
2020/10/19	3	455.17	0	0.00	457.50	3	48,474	0.01%
2020/10/16	6.1	450.66	8	450.38	449.00	-1.9	48,628	0.00%
2020/10/15	8	452.00	1	454.00	453.00	7	48,917	0.01%
2020/10/14	8.1	459.31	2	457.53	459.00	6.1	48,833	0.01%
2020/10/13	8	461.50	8	460.81	462.00	0	49,248	0.00%
2020/10/12	11	460.09	17	459.47	460.00	-6	49,622	-0.01%
2020/10/08	2.2	452.50	38.1	450.99	453.00	-35.9	49,767	-0.07%
2020/10/07	0	0.00	10	443.15	443.00	-10	49,781	-0.02%
2020/10/06	0	0.00	3	439.00	439.50	-3	49,865	-0.01%
2020/10/05	1	433.52	2	437.00	432.50	-1	50,282	0.00%
2020/09/30	1	433.50	10	434.00	433.00	-9	50,324	-0.02%
2020/09/29	5	434.00	2	433.75	431.00	3	50,380	0.01%
2020/09/28	0	0.00	1	428.11	431.50	-1	50,826	0.00%
2020/09/25	7	425.57	1.5	424.71	424.00	5.5	51,210	0.01%
2020/09/24	39	425.18	4	426.00	423.00	35	51,452	0.07%
2020/09/23	17	434.00	1	433.50	433.50	16	50,700	0.03%
2020/09/22	12	437.71	4	438.00	437.00	8	50,432	0.02%
2020/09/21	18	442.94	5	442.00	440.00	13	50,647	0.03%
2020/09/18	20	444.68	2	447.00	444.00	18	50,933	0.04%
2020/09/17	13.1	450.46	2.2	453.01	448.50	10.9	50,962	0.02%
2020/09/16	7	458.29	15	458.70	458.00	-8	50,951	-0.02%
2020/09/15	1	446.50	4	444.88	445.00	-3	50,504	-0.01%
2020/09/14	1	441.50	27.1	438.43	441.00	-26.1	50,656	-0.05%
2020/09/11	3	433.83	7	434.21	436.50	-4	50,490	-0.01%
2020/09/10	0	0.00	2	431.50	435.00	-2	50,494	0.00%
2020/09/09	8.3	424.97	1	427.00	427.00	7.3	50,519	0.01%
2020/09/08	6	430.92	1	432.00	431.00	5	50,694	0.01%
2020/09/07	0	0.00	2	431.00	426.00	-2	51,064	0.00%
2020/09/04	13	429.23	2	431.00	429.00	11	51,367	0.02%
2020/09/03	1.1	435.55	4	437.38	436.00	-2.9	51,266	-0.01%
2020/09/02	7.1	436.94	7	432.86	433.00	0.1	51,290	0.00%
2020/09/01	1	429.00	0	0.00	435.00	1	51,547	0.00%
2020/08/31	9.1	430.38	3	430.00	426.50	6.1	51,639	0.01%
2020/08/28	16.1	436.57	31	433.19	435.00	-14.9	51,059	-0.03%
2020/08/27	44.1	447.32	6	449.67	444.00	38.1	51,199	0.07%
2020/08/26	2	438.50	20	438.48	442.00	-18	50,729	-0.04%
2020/08/25	24	434.08	10.1	435.10	434.50	13.9	50,673	0.03%
2020/08/24	12	431.04	13	430.12	428.00	-1	51,403	0.00%
2020/08/21	4	423.25	13.2	422.84	424.50	-9.2	51,070	-0.02%
2020/08/20	30	415.93	11	415.64	415.00	19	50,767	0.04%
2020/08/19	1.1	432.09	8.1	431.10	427.50	-7	50,082	-0.01%
2020/08/18	4	436.48	18	438.58	433.00	-14	50,005	-0.03%
2020/08/17	4	430.13	15	431.47	435.00	-11	49,980	-0.02%
2020/08/14	4	426.25	3	426.67	427.00	1	49,928	0.00%
2020/08/13	1	425.00	3	426.67	429.00	-2	50,082	0.00%
2020/08/12	15.1	421.30	9	421.78	419.00	6.1	50,197	0.01%
2020/08/11	5.1	430.41	2	433.00	429.00	3.1	50,744	0.01%
2020/08/10	7	433.71	2	436.25	435.50	5	50,878	0.01%
2020/08/07	10	430.90	3	433.00	433.00	7	50,848	0.01%
2020/08/06	3	433.33	3	436.33	435.00	0	50,674	0.00%
2020/08/05	8	429.75	7	429.79	429.00	1	50,858	0.00%
2020/08/04	6	423.42	4	421.63	425.50	2	50,551	0.00%
2020/08/03	22	417.16	7.2	418.49	416.00	14.8	50,403	0.03%
2020/07/31	3.2	425.91	1.1	425.69	425.50	2.2	49,593	0.00%
2020/07/30	6	432.75	1	432.50	434.00	5	49,333	0.01%
2020/07/29	11	424.14	10.2	423.85	422.00	0.8	48,572	0.00%
2020/07/28	36	441.97	19	443.82	435.00	17	48,340	0.04%
2020/07/27	8	422.88	7	422.14	424.50	1	46,492	0.00%
2020/07/24	10	388.70	24	388.48	386.00	-14	45,576	-0.03%
2020/07/23	6.1	380.87	1	380.50	381.50	5.1	44,756	0.01%
2020/07/22	24	384.13	0	0.00	384.00	24	44,645	0.05%
2020/07/21	6	379.50	36	378.67	383.00	-30	44,350	-0.07%
2020/07/20	3	368.50	6	367.25	366.00	-3	43,940	-0.01%
2020/07/17	28	367.88	9	365.72	367.00	19	43,931	0.04%
2020/07/16	11.1	358.51	7	356.79	357.50	4.1	43,861	0.01%
2020/07/15	9.1	368.77	12	365.17	363.00	-2.9	43,415	-0.01%
2020/07/14	12.1	357.51	27	356.83	363.50	-14.9	44,130	-0.03%
2020/07/13	0	0.00	10.1	353.26	354.50	-10.1	43,900	-0.02%
2020/07/10	4	348.63	23	351.24	348.50	-19	44,021	-0.04%
2020/07/09	2	345.50	8	345.06	345.00	-6	43,822	-0.01%
2020/07/08	7.1	341.85	3	341.17	341.00	4.1	43,601	0.01%
2020/07/07	14.1	341.66	1	338.50	338.50	13.1	43,544	0.03%
2020/07/06	2	334.00	12	334.96	338.00	-10	43,022	-0.02%
2020/07/03	2	329.25	35	328.30	329.50	-33	42,699	-0.08%
2020/07/02	5.1	320.14	8	320.75	322.00	-2.9	42,624	-0.01%
2020/07/01	0.1	318.00	2.9	316.62	317.50	-2.8	42,988	-0.01%
2020/06/30	0	0.00	1	314.00	313.00	-1	43,237	0.00%
2020/06/29	7	311.71	0	0.00	312.00	7	43,234	0.02%
2020/06/24	14	318.36	5	319.30	317.50	9	43,110	0.02%
2020/06/23	1	314.00	5	315.60	315.00	-4	43,353	-0.01%
2020/06/22	18	314.89	0.2	314.00	312.00	17.8	43,544	0.04%
2020/06/19	4	312.13	0	0.00	314.50	4	44,245	0.01%
2020/06/18	4	313.38	0	0.00	314.50	4	44,808	0.01%
2020/06/17	3	315.00	6	314.75	315.00	-3	45,596	-0.01%
2020/06/16	4.2	315.05	5	315.60	315.00	-0.8	47,647	0.00%
2020/06/15	5	312.30	2	317.00	309.50	3	49,714	0.01%
2020/06/12	5.2	315.63	36	313.76	316.00	-30.8	50,819	-0.06%
2020/06/11	3	322.83	13	324.23	320.50	-10	52,072	-0.02%
2020/06/10	14	321.43	6	322.25	322.50	8	52,966	0.02%
2020/06/09	12	316.38	31	317.08	319.00	-19	54,797	-0.03%
2020/06/08	23	316.11	29	316.09	318.00	-6	56,080	-0.01%
2020/06/05	5.9	309.30	15	309.30	311.50	-9.1	56,277	-0.02%
2020/06/04	4	304.88	32	305.06	306.00	-28	56,760	-0.05%
2020/06/03	3	299.50	27	299.83	301.00	-24	57,448	-0.04%
2020/06/02	2	296.25	1	297.50	296.50	1	57,219	0.00%
2020/06/01	2	295.25	20	294.50	295.50	-18	57,437	-0.03%
2020/05/29	10.1	291.02	5	291.50	292.00	5.1	57,556	0.01%
2020/05/28	3	293.83	2	293.50	294.00	1	57,055	0.00%
2020/05/27	1	297.00	5	297.10	296.50	-4	57,910	-0.01%
2020/05/26	0	0.00	6	296.83	295.50	-6	58,540	-0.01%
2020/05/25	5.1	290.25	1	293.00	292.00	4.1	58,984	0.01%
2020/05/22	1	292.00	14	291.93	292.00	-13	59,140	-0.02%
2020/05/21	3	296.67	2	297.50	297.50	1	59,165	0.00%
2020/05/20	0	0.00	6	293.00	294.00	-6	59,029	-0.01%
2020/05/19	2	293.25	23	292.24	291.50	-21	58,934	-0.04%
2020/05/18	36	291.31	0	0.00	290.00	36	58,727	0.06%
2020/05/15	10	297.00	5	297.60	298.00	5	58,342	0.01%
2020/05/14	5	293.50	1	293.00	293.00	4	57,899	0.01%
2020/05/13	6	294.00	3	295.50	297.00	3	57,612	0.01%
2020/05/12	19	295.71	1	298.00	295.00	18	57,555	0.03%
2020/05/11	2	300.00	3	300.50	301.00	-1	57,315	0.00%
2020/05/08	4	298.13	1	300.00	297.50	3	57,295	0.01%
2020/05/07	2	295.25	5	296.20	297.50	-3	57,269	-0.01%
2020/05/06	3	294.00	4	294.50	296.00	-1	57,288	0.00%
2020/05/05	2	296.50	3	295.83	295.50	-1	57,205	0.00%
2020/05/04	23	295.91	0	0.00	295.00	23	57,424	0.04%
2020/04/30	39	303.21	11	303.86	304.50	28	57,096	0.05%
2020/04/29	8	299.88	10	299.25	299.00	-2	57,168	0.00%
2020/04/28	5	295.90	2	296.50	296.50	3	57,474	0.01%
2020/04/27	7	297.50	20	297.93	298.00	-13	58,939	-0.02%
2020/04/24	4	294.13	0	0.00	294.00	4	58,841	0.01%
2020/04/23	8	296.56	3	297.83	295.50	5	59,274	0.01%
2020/04/22	25	292.90	4	293.75	294.00	21	59,536	0.04%
2020/04/21	21	297.00	1	296.50	295.00	20	59,623	0.03%
2020/04/20	8	306.13	5	304.40	304.00	3	59,103	0.01%
2020/04/17	17.3	302.89	119	303.76	306.50	-101.7	58,925	-0.17%	大賣/鉅額交易
2020/04/16	10	286.60	2	288.00	286.50	8	57,438	0.01%
2020/04/15	53	287.49	15	287.17	287.50	38	57,166	0.07%
2020/04/14	7	283.14	8	283.31	285.00	-1	56,872	0.00%
2020/04/13	8	279.44	7	279.71	278.50	1	56,906	0.00%
2020/04/10	8.1	279.84	0	0.00	279.50	8.1	57,291	0.01%
2020/04/09	3	284.83	2	288.00	283.00	1	57,534	0.00%
2020/04/08	11	284.23	5	284.70	285.00	6	57,603	0.01%
2020/04/07	8	281.19	20.2	282.98	283.00	-12.2	57,355	-0.02%
2020/04/06	1	272.00	0	0.00	275.50	1	56,901	0.00%
2020/04/01	3	273.83	6	275.33	271.50	-3	56,240	-0.01%
2020/03/31	1	272.50	3	272.00	274.00	-2	55,690	0.00%
2020/03/30	13	266.08	7	266.57	267.50	6	55,081	0.01%
2020/03/27	16.1	278.51	10	283.05	273.00	6.1	54,487	0.01%
2020/03/26	8	278.44	13.4	278.73	280.00	-5.4	53,785	-0.01%
2020/03/25	16	277.59	19	278.37	277.00	-3	54,341	-0.01%
2020/03/24	29	268.48	32	269.72	267.50	-3	53,932	-0.01%
2020/03/23	21.1	256.60	2	257.00	255.00	19.1	53,228	0.04%
2020/03/20	26.1	263.63	22	265.66	270.00	4.1	52,635	0.01%
2020/03/19	20	248.70	20	242.23	248.00	0	50,567	0.00%
2020/03/18	13	265.35	9	269.50	260.00	4	48,859	0.01%
2020/03/17	21	269.24	12	269.00	268.00	9	47,783	0.02%
2020/03/16	27	283.76	18	280.56	276.50	9	46,285	0.02%
2020/03/13	13	278.23	6	284.67	290.00	7	44,900	0.02%
2020/03/12	18	293.67	10	293.90	294.00	8	42,791	0.02%
2020/03/11	9	305.78	3	308.17	302.00	6	41,198	0.01%
2020/03/10	16.3	303.61	4	305.00	307.00	12.3	40,739	0.03%
2020/03/09	20	307.35	12	306.79	305.50	8	39,966	0.02%
2020/03/06	10.2	316.84	7	316.07	315.00	3.2	38,915	0.01%
2020/03/05	5	323.60	1	325.50	323.00	4	38,459	0.01%
2020/03/04	25	320.00	6	319.50	320.50	19	38,344	0.05%
2020/03/03	9	317.89	9	317.00	317.50	0	37,946	0.00%
2020/03/02	14	310.61	4	312.50	311.00	10	37,427	0.03%
2020/02/27	3	316.67	5	317.00	316.00	-2	37,785	-0.01%
2020/02/26	6	317.50	15	319.50	318.50	-9	37,092	-0.02%
2020/02/25	11	322.41	3	321.33	322.00	8	36,497	0.02%
2020/02/24	1	320.00	3.3	320.13	320.00	-2.3	36,363	-0.01%
2020/02/21	4	324.50	0	0.00	325.00	4	36,043	0.01%
2020/02/20	1	325.00	3	326.50	325.50	-2	36,190	-0.01%
2020/02/19	6	325.75	2	325.00	326.50	4	36,052	0.01%
2020/02/18	8	324.88	7	325.00	322.00	1	35,887	0.00%
2020/02/13	3	337.00	3	336.33	335.00	0	35,169	0.00%
2020/02/12	5	334.50	3	334.83	335.00	2	35,375	0.01%
2020/02/11	0	0.00	3	331.00	331.50	-3	35,176	-0.01%
2020/02/10	6	325.00	2	323.75	327.50	4	35,189	0.01%
2020/02/07	3	328.50	6	328.33	328.00	-3	35,047	-0.01%
2020/02/06	0	0.00	3	330.50	332.50	-3	35,103	-0.01%
2020/02/05	8	325.75	3	327.67	327.50	5	35,363	0.01%
2020/02/04	3	324.83	5	322.50	325.00	-2	35,255	-0.01%
2020/02/03	4	314.13	8	315.00	315.00	-4	35,073	-0.01%
2020/01/31	12	320.42	7	321.57	320.00	5	34,623	0.01%
2020/01/30	20.1	322.03	14	320.21	316.50	6.1	34,194	0.02%
2020/01/20	3	333.50	2	334.00	333.00	1	32,441	0.00%
2020/01/17	6	333.42	0	0.00	333.00	6	32,276	0.02%
2020/01/16	7	334.64	0	0.00	334.50	7	31,895	0.02%
2020/01/15	9	339.72	0	0.00	340.00	9	31,453	0.03%
2020/01/14	3	344.50	3	345.00	346.00	0	31,096	0.00%
2020/01/09	4	334.63	4	334.88	337.50	0	31,631	0.00%
2020/01/08	7	330.36	6	330.08	329.50	1	31,778	0.00%
2020/01/07	3	329.50	4	329.63	329.50	-1	31,785	0.00%
2020/01/06	4	334.00	1	333.00	332.00	3	31,715	0.01%
2020/01/03	5	341.20	2	339.50	339.50	3	31,540	0.01%
2020/01/02	3.2	335.73	1	336.00	339.00	2.2	31,430	0.01%
2019/12/31	2	332.00	6	332.17	331.00	-4	31,193	-0.01%
2019/12/30	1	337.50	3	337.50	334.50	-2	31,399	-0.01%
2019/12/27	3	335.00	2	337.00	338.00	1	31,572	0.00%
2019/12/26	0	0.00	2	332.50	333.00	-2	31,782	-0.01%
2019/12/25	2.1	331.86	0	0.00	333.00	2.1	32,786	0.01%
2019/12/24	1	333.00	2	333.50	332.00	-1	33,269	0.00%
2019/12/23	3	331.50	6	331.00	334.00	-3	33,544	-0.01%
2019/12/20	2	330.00	1	330.50	329.00	1	33,452	0.00%
2019/12/19	8	337.06	0	0.00	335.00	8	32,420	0.02%
2019/12/18	13	342.73	3	343.50	344.50	10	31,724	0.03%
2019/12/17	5	337.60	1	339.50	345.00	4	31,795	0.01%
2019/12/16	12	337.63	0	0.00	336.00	12	31,536	0.04%
2019/12/13	5	340.80	1	338.00	339.00	4	31,772	0.01%
2019/12/12	0.1	331.50	24	328.75	331.50	-23.9	31,264	-0.08%
2019/12/11	4	315.63	4	317.38	319.00	0	30,929	0.00%
2019/12/10	4	313.88	0	0.00	313.50	4	30,843	0.01%
2019/12/09	2	316.00	8	314.69	316.00	-6	31,103	-0.02%
2019/12/06	0	0.00	3	313.83	313.00	-3	31,204	-0.01%
2019/12/05	0	0.00	1	311.50	312.00	-1	31,196	0.00%
2019/12/04	1	304.50	4	305.50	306.00	-3	31,045	-0.01%
2019/12/03	5	306.20	0	0.00	307.00	5	31,433	0.02%
2019/12/02	3.1	307.02	4	307.50	307.50	-1	31,397	0.00%
2019/11/29	11	305.45	2	305.00	305.00	9	31,426	0.03%
2019/11/28	14	309.82	0	0.00	309.50	14	31,154	0.04%
2019/11/27	1	307.50	7	311.14	311.00	-6	31,422	-0.02%
2019/11/26	1	310.00	4	307.88	307.00	-3	31,441	-0.01%
2019/11/25	2	308.00	1	310.00	307.00	1	30,007	0.00%
2019/11/22	9.7	308.63	2	309.00	309.00	7.7	30,519	0.03%
2019/11/21	6	308.83	6	310.17	311.00	0	30,634	0.00%
2019/11/20	6	312.58	6	312.92	313.50	0	30,402	0.00%
2019/11/19	6	312.33	11	314.09	315.00	-5	30,394	-0.02%
2019/11/18	2	308.00	13	310.12	311.00	-11	30,206	-0.04%
2019/11/15	6	306.75	1	305.50	307.00	5	30,227	0.02%
2019/11/14	5	304.10	0	0.00	303.50	5	30,148	0.02%
2019/11/13	6.3	302.52	2	304.00	304.00	4.3	30,309	0.01%
2019/11/12	6	303.00	1	305.00	305.00	5	30,466	0.02%
2019/11/11	17	302.26	10	302.35	301.00	7	30,761	0.02%
2019/11/08	2	306.00	2	306.25	305.50	0	30,561	0.00%
2019/11/07	0	0.00	1	307.50	309.00	-1	30,497	0.00%
2019/11/06	1	310.00	8	309.06	311.00	-7	30,521	-0.02%
2019/11/05	1	309.50	6	309.50	310.50	-5	30,643	-0.02%
2019/11/04	3	304.00	17	304.76	307.00	-14	31,085	-0.05%
2019/11/01	2	297.00	3	298.50	299.00	-1	31,197	0.00%
2019/10/31	0	0.00	3	300.33	298.50	-3	31,595	-0.01%
2019/10/30	7	297.50	6	299.50	299.50	1	31,413	0.00%
2019/10/29	11	297.41	17	297.53	298.50	-6	31,401	-0.02%
2019/10/28	2	294.75	2	294.50	294.50	0	31,168	0.00%
2019/10/25	1	293.50	4	293.75	293.50	-3	31,126	-0.01%
2019/10/24	4	291.38	0	0.00	293.00	4	31,088	0.01%
2019/10/23	4	291.50	0	0.00	293.00	4	31,111	0.01%
2019/10/22	1	293.00	0	0.00	294.00	1	31,029	0.00%
2019/10/21	11	289.32	3	289.50	290.00	8	31,083	0.03%
2019/10/18	15	291.73	2	292.00	293.00	13	31,031	0.04%
2019/10/17	17	293.12	0	0.00	293.50	17	31,275	0.05%
2019/10/16	7	294.29	5	296.50	296.50	2	30,951	0.01%
2019/10/15	3	294.50	3	295.00	293.50	0	30,706	0.00%
2019/10/14	1	291.00	10	290.80	290.00	-9	30,429	-0.03%
2019/10/09	9	283.44	0	0.00	282.00	9	30,147	0.03%
2019/10/08	3	284.67	14	284.29	286.50	-11	29,959	-0.04%
2019/10/07	2	279.00	0	0.00	278.00	2	29,891	0.01%
2019/10/04	3	279.00	0	0.00	276.50	3	29,996	0.01%
2019/10/03	5	275.70	2	275.50	276.50	3	29,684	0.01%
2019/10/02	0	0.00	1	280.50	279.50	-1	29,616	0.00%
2019/10/01	3	275.67	14	277.93	280.00	-11	29,510	-0.04%
2019/09/27	2	271.50	5.2	271.60	272.00	-3.2	28,606	-0.01%
2019/09/26	2	267.00	6	268.58	268.00	-4	28,410	-0.01%
2019/09/25	3	262.50	5	265.10	266.00	-2	28,314	-0.01%
2019/09/24	3	262.50	4	265.00	265.00	-1	29,068	0.00%
2019/09/23	2	263.25	0	0.00	264.00	2	29,096	0.01%
2019/09/20	0.5	264.50	2	266.25	264.00	-1.5	29,578	-0.01%
2019/09/19	2	264.75	1	268.00	265.00	1	29,307	0.00%
2019/09/18	6	267.17	8	267.75	267.00	-2	29,362	-0.01%
2019/09/17	5	265.30	2	266.25	265.00	3	29,290	0.01%
2019/09/16	3	262.00	2	263.00	265.50	1	29,849	0.00%
2019/09/12	1	262.50	0	0.00	262.50	1	29,936	0.00%
2019/09/11	11	262.50	5	263.00	263.00	6	30,339	0.02%
2019/09/10	3.2	261.05	12	262.42	261.50	-8.8	30,212	-0.03%
2019/09/09	6	264.92	3	265.00	265.00	3	30,573	0.01%
2019/09/06	7	263.64	4	263.50	263.50	3	30,818	0.01%
2019/09/05	0	0.00	21	262.14	263.00	-21	30,945	-0.07%
2019/09/04	0	0.00	1	256.50	257.50	-1	30,627	0.00%
2019/09/03	7	255.36	3	255.33	254.00	4	30,784	0.01%
2019/09/02	5	257.00	1	257.50	257.50	4	30,944	0.01%
2019/08/30	0	0.00	7.2	257.03	259.00	-7.2	31,277	-0.02%
2019/08/28	1	252.00	1	252.00	252.00	0	31,257	0.00%
2019/08/27	1	250.50	1	250.00	250.00	0	31,523	0.00%
2019/08/26	3	249.17	0	0.00	248.50	3	31,453	0.01%
2019/08/23	5	253.30	2	254.00	254.00	3	31,400	0.01%
2019/08/22	2	254.50	1	257.50	254.00	1	31,606	0.00%
2019/08/20	0	0.00	4	253.63	254.50	-4	33,082	-0.01%
2019/08/19	0	0.00	1	253.00	252.00	-1	33,349	0.00%
2019/08/15	4	247.63	0	0.00	248.00	4	34,080	0.01%
2019/08/14	3	249.50	1	253.00	249.50	2	34,953	0.01%
2019/08/13	6	248.58	3	249.00	246.50	3	35,018	0.01%
2019/08/12	10	251.90	0	0.00	251.00	10	35,277	0.03%
2019/08/08	6	251.67	7	251.21	253.50	-1	35,408	0.00%
2019/08/07	2	247.25	0	0.00	248.00	2	35,527	0.01%
2019/08/06	10	244.70	6	246.92	248.50	4	35,787	0.01%
2019/08/05	8	247.25	0	0.00	246.50	8	35,281	0.02%
2019/08/02	5	251.10	1	252.00	251.50	4	34,733	0.01%
2019/08/01	3	256.50	5	256.50	256.50	-2	34,392	-0.01%
2019/07/31	1	259.00	3	258.00	259.50	-2	34,318	-0.01%
2019/07/30	2	260.00	0	0.00	260.00	2	34,219	0.01%
2019/07/26	1	261.00	2	262.00	261.00	-1	34,594	0.00%
2019/07/23	12	264.04	11	265.18	264.00	1	34,884	0.00%
2019/07/22	6	263.83	9	263.22	264.00	-3	35,188	-0.01%
2019/07/19	2	259.00	18	260.56	259.00	-16	35,203	-0.05%
2019/07/17	3	252.33	0	253.00	252.00	3	34,724	0.01%
2019/07/16	8	256.00	11	255.73	256.00	-3	34,713	-0.01%
2019/07/15	2	254.50	2	251.00	254.50	0	35,101	0.00%
2019/07/12	3	250.50	3	251.00	250.50	0	35,239	0.00%
2019/07/11	0	0.00	3.2	249.66	250.00	-3.2	35,478	-0.01%
2019/07/10	1	245.50	4	246.25	247.00	-3	35,287	-0.01%
2019/07/09	2	241.25	0	0.00	242.00	2	35,176	0.01%
2019/07/08	1	243.00	1	242.50	242.50	0	35,128	0.00%
2019/07/05	0	0.00	2	243.00	243.00	-2	35,080	-0.01%
2019/07/04	2	243.75	0	0.00	244.00	2	35,130	0.01%
2019/07/03	2	243.50	0	0.00	242.50	2	35,211	0.01%
2019/07/02	2	248.25	4.2	248.50	249.00	-2.2	35,473	-0.01%
2019/07/01	1	245.50	8.2	247.63	248.50	-7.2	35,486	-0.02%
2019/06/27	5	240.30	7	239.71	240.50	-2	34,940	-0.01%
2019/06/26	2	235.25	0	0.00	234.50	2	34,710	0.01%
2019/06/25	3	238.67	7	238.79	238.50	-4	34,483	-0.01%
2019/06/24	4	240.75	0	0.00	241.00	4	34,384	0.01%
2019/06/21	7	247.21	7	247.71	248.50	0	33,994	0.00%
2019/06/20	2	243.75	2	243.75	245.00	0	33,296	0.00%
2019/06/19	1	242.00	3	242.50	244.00	-2	33,047	-0.01%
2019/06/17	6	234.17	1	231.50	233.00	5	32,554	0.02%
2019/06/14	3.2	237.32	7	236.50	236.00	-3.8	31,946	-0.01%
2019/06/13	4	241.25	0	0.00	240.00	4	31,861	0.01%
2019/06/12	3	245.33	0	0.00	246.00	3	31,873	0.01%
2019/06/11	1	245.50	4	244.25	244.50	-3	31,664	-0.01%
2019/06/10	1	237.50	5	239.00	240.00	-4	31,473	-0.01%
2019/06/06	5	230.20	4	230.38	232.00	1	31,277	0.00%
2019/06/05	3	234.67	0	0.00	235.00	3	31,087	0.01%
2019/06/04	9	233.61	2	235.00	233.00	7	30,971	0.02%
2019/06/03	0	0.00	7.1	235.33	238.00	-7.1	30,849	-0.02%
2019/05/31	5	235.70	3	235.33	235.50	2	30,672	0.01%
2019/05/30	4	230.00	0	0.00	231.00	4	30,282	0.01%
2019/05/29	1	230.00	0	0.00	229.50	1	30,468	0.00%
2019/05/28	1	231.00	4	231.00	230.50	-3	30,613	-0.01%
2019/05/27	11	231.95	0	0.00	231.00	11	29,435	0.04%
2019/05/24	3	230.17	3	233.00	233.00	0	29,245	0.00%
2019/05/23	12	231.67	7	230.71	230.00	5	29,012	0.02%
2019/05/22	7	239.00	4	239.13	238.00	3	28,597	0.01%
2019/05/21	5	233.60	1	236.00	234.00	4	28,528	0.01%
2019/05/20	4	239.50	5	239.00	238.00	-1	27,471	0.00%
2019/05/17	7	245.86	0	0.00	241.50	7	27,101	0.03%
2019/05/16	1	247.00	8	248.00	247.00	-7	26,831	-0.03%
2019/05/15	5	250.50	0	0.00	249.00	5	26,730	0.02%
2019/05/14	3	245.17	2	248.50	248.50	1	26,593	0.00%
2019/05/13	2	250.25	6	250.50	250.50	-4	26,332	-0.02%
2019/05/06	2	258.50	0	0.00	259.00	2	28,085	0.01%
2019/05/03	0	0.00	2	263.00	265.00	-2	27,979	-0.01%
2019/04/26	13	261.04	0.1	260.50	260.00	12.9	28,026	0.05%
2019/04/25	0	0.00	1	268.50	267.50	-1	27,587	0.00%
2019/04/24	0	0.00	1	267.50	269.00	-1	27,530	0.00%
2019/04/22	7	265.14	0.8	265.00	266.00	6.2	27,610	0.02%
2019/04/19	1	264.50	21	267.57	264.50	-20	27,662	-0.07%
2019/04/18	1	265.50	2	264.75	264.50	-1	27,265	0.00%
2019/04/17	1	261.50	14	261.79	261.50	-13	27,403	-0.05%
2019/04/16	0	0.00	3	256.00	257.00	-3	27,151	-0.01%
2019/04/15	0	0.00	3	254.83	255.50	-3	27,414	-0.01%
2019/04/11	11	252.14	0	0.00	252.00	11	28,568	0.04%
2019/04/10	1	253.00	3	253.83	254.00	-2	28,702	-0.01%
2019/04/09	10	253.50	2	253.00	254.00	8	28,762	0.03%
2019/04/08	0	0.00	19	251.76	253.00	-19	28,748	-0.07%
2019/04/03	1	246.50	0	0.00	246.50	1	28,270	0.00%
2019/04/01	0	0.00	1	250.00	245.50	-1	28,159	0.00%
2019/03/25	11	242.45	13	240.77	241.50	-2	28,450	-0.01%
2019/03/21	1	244.50	0	0.00	245.50	1	28,709	0.00%
2019/03/20	1	240.50	2	241.25	242.00	-1	28,808	0.00%
2019/03/18	0	0.00	8	240.00	241.00	-8	29,082	-0.03%
2019/03/15	0	0.00	3	238.83	239.00	-3	28,958	-0.01%
2019/03/14	1	235.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	7	236.50	0	0.00	237.00	7	29,199	0.02%
2019/03/12	4	233.50	5	236.50	235.50	-1	29,571	0.00%
2019/03/11	0	0.00	1	229.50	230.50	-1	29,841	0.00%
2019/03/08	1	230.50	0	0.00	230.00	1	30,210	0.00%
2019/03/06	9	233.94	0	0.00	234.00	9	31,226	0.03%
2019/03/04	0	0.00	4	235.50	235.50	-4	31,360	-0.01%
2019/02/26	0	0.00	1	239.50	239.50	-1	30,872	0.00%
2019/02/25	10	236.90	1.3	238.00	238.00	8.7	30,829	0.03%
2019/02/22	0	0.00	2	235.25	236.50	-2	31,016	-0.01%
2019/02/21	8	235.44	2	235.75	236.50	6	31,342	0.02%
2019/02/20	1	233.00	20	232.50	234.50	-19	31,595	-0.06%
2019/02/18	11	230.00	11	229.14	230.00	0	31,959	0.00%
2019/02/14	7	229.00	0	0.00	227.00	7	32,239	0.02%
2019/02/13	2	228.75	4	228.88	229.00	-2	32,233	-0.01%
2019/02/12	0	0.00	1	230.00	230.00	-1	32,143	0.00%
2019/02/11	0	0.00	11	227.73	228.00	-11	32,066	-0.03%
2019/01/30	11	221.00	0	0.00	221.00	11	31,335	0.04%
2019/01/29	2	223.25	3	223.00	222.50	-1	31,098	0.00%
2019/01/28	13	228.46	14	229.29	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	1	227.00	226.00	-1	30,916	0.00%
2019/01/24	0	0.00	8	222.00	222.50	-8	30,838	-0.03%
2019/01/23	7	220.00	0.1	220.50	220.50	6.9	31,354	0.02%
2019/01/22	1	220.50	6	221.75	223.00	-5	31,557	-0.02%
2019/01/21	2	220.50	2	222.25	221.00	0	31,383	0.00%
2019/01/18	6	217.58	1	219.50	218.50	5	31,533	0.02%
2019/01/16	11	219.82	0	0.00	217.50	11	32,350	0.03%
2019/01/15	1	219.50	0	0.00	221.00	1	32,413	0.00%
2019/01/14	3	217.83	10	218.50	218.50	-7	32,253	-0.02%
2019/01/11	0	0.00	14	219.82	220.50	-14	32,432	-0.04%
2019/01/09	0	0.00	3	216.00	215.50	-3	32,755	-0.01%
2019/01/08	0	0.00	2	210.00	211.00	-2	32,614	-0.01%
2019/01/07	1	211.50	1	213.00	213.00	0	32,940	0.00%
2019/01/04	4	209.13	5	207.50	208.00	-1	33,136	0.00%
2019/01/03	15	216.80	5	216.00	215.50	10	33,613	0.03%
2019/01/02	3	220.00	0	0.00	219.50	3	33,526	0.01%
2018/12/28	0	0.00	7	223.93	225.50	-7	33,826	-0.02%
2018/12/27	0	0.00	8	223.50	223.00	-8	34,005	-0.02%
2018/12/26	1	219.00	2	217.00	216.50	-1	34,253	0.00%
2018/12/25	2	215.50	0	0.00	217.50	2	34,399	0.01%
2018/12/24	8	220.00	0	0.00	220.00	8	34,716	0.02%
2018/12/21	4	220.13	0	0.00	223.50	4	35,278	0.01%
2018/12/20	9	221.28	0	0.00	221.00	9	35,193	0.03%
2018/12/19	1	224.00	2	224.50	225.50	-1	35,022	0.00%
2018/12/17	1	223.50	0	0.00	223.50	1	35,117	0.00%
2018/12/14	2	221.00	0	0.00	222.50	2	35,295	0.01%
2018/12/13	0	0.00	2	226.25	226.00	-2	35,638	-0.01%
2018/12/12	1	224.50	10	224.50	226.50	-9	35,669	-0.03%
2018/12/11	1	221.00	6	222.33	222.50	-5	35,640	-0.01%
2018/12/10	8	218.94	10	218.50	219.00	-2	35,815	-0.01%
2018/12/07	3	222.33	2	221.00	221.00	1	36,117	0.00%
2018/12/06	15	220.43	7	220.14	220.00	8	36,331	0.02%
2018/12/05	13	226.04	3	225.33	226.00	10	36,233	0.03%
2018/12/04	0	0.00	7	232.86	234.00	-7	36,215	-0.02%
2018/12/03	2	231.00	8	234.00	235.00	-6	36,196	-0.02%
2018/11/30	3	229.00	4	229.25	225.50	-1	36,035	0.00%
2018/11/29	7	229.71	7	230.71	229.00	0	35,850	0.00%
2018/11/28	0	0.00	17	223.29	226.50	-17	35,682	-0.05%
2018/11/27	12	223.33	2	223.75	224.00	10	35,720	0.03%
2018/11/26	0	0.00	2	224.00	223.00	-2	36,427	-0.01%
2018/11/23	3	219.50	2	218.75	218.50	1	36,731	0.00%
2018/11/22	5	221.00	0	0.00	219.00	5	37,430	0.01%
2018/11/21	6	214.42	1	219.00	219.00	5	37,676	0.01%
2018/11/20	3	218.33	10	218.50	218.00	-7	37,341	-0.02%
2018/11/19	2	222.25	0	0.00	222.00	2	36,906	0.01%
2018/11/16	4	226.00	2	228.00	226.00	2	36,377	0.01%
2018/11/14	1	230.00	0	0.00	228.50	1	35,673	0.00%
2018/11/13	3	226.33	1	226.00	227.50	2	35,623	0.01%
2018/11/08	5	237.50	5	236.50	236.50	0	35,214	0.00%
2018/11/06	0	234.50	0	0.00	234.50	0	34,818	0.00%
2018/11/01	1	236.00	2	235.50	235.50	-1	34,300	0.00%
2018/10/31	0	0.00	10	230.10	234.00	-10	34,006	-0.03%
2018/10/30	7	221.43	0	0.00	223.00	7	33,423	0.02%
2018/10/26	6	218.75	13	219.96	221.00	-7	33,434	-0.02%
2018/10/25	2	220.00	2	219.75	219.50	0	33,290	0.00%
2018/10/24	11	229.91	1	229.50	229.50	10	32,503	0.03%
2018/10/23	3	231.50	0	0.00	230.00	3	32,145	0.01%
2018/10/22	6	232.00	0	0.00	237.00	6	32,051	0.02%
2018/10/19	1	231.00	6	231.92	236.00	-5	32,078	-0.02%
2018/10/18	2	237.00	3	238.00	236.50	-1	31,964	0.00%
2018/10/17	7	241.50	1	240.00	238.50	6	31,994	0.02%
2018/10/16	6	232.50	6	233.92	237.00	0	32,157	0.00%
2018/10/15	3	232.33	5	232.00	230.50	-2	33,254	-0.01%
2018/10/12	8.1	230.72	0	0.00	237.00	8.1	33,283	0.02%
2018/10/11	11	229.86	11	231.36	227.50	0	33,261	0.00%
2018/10/09	1.1	243.18	2	244.00	244.00	-0.9	32,062	0.00%
2018/10/08	11	243.73	4	243.38	243.50	7	31,849	0.02%
2018/10/05	14	250.00	14	249.86	250.00	0	31,508	0.00%
2018/10/04	10	255.30	0	0.00	254.00	10	31,236	0.03%
2018/10/03	1	258.00	1	258.50	260.00	0	30,961	0.00%
2018/10/02	6	258.42	0	0.00	257.50	6	30,877	0.02%
2018/10/01	5	262.40	0	0.00	263.00	5	30,924	0.02%
2018/09/28	6	261.83	2	265.00	262.50	4	31,075	0.01%
2018/09/27	1	264.00	4	264.88	265.00	-3	30,719	-0.01%
2018/09/26	8	261.75	6	263.00	263.50	2	30,334	0.01%
2018/09/25	1	261.50	2	262.75	263.50	-1	30,398	0.00%
2018/09/21	2	260.00	1	261.50	261.50	1	30,551	0.00%
2018/09/19	5	258.00	0	0.00	258.00	5	30,735	0.02%
2018/09/18	4	255.00	0	0.00	254.50	4	30,430	0.01%
2018/09/17	6	257.50	3	259.00	258.00	3	30,582	0.01%
2018/09/14	1	259.50	6	259.42	261.00	-5	30,987	-0.02%
2018/09/13	9	257.44	6	255.00	255.00	3	31,093	0.01%
2018/09/12	1	260.00	5	259.50	260.50	-4	31,010	-0.01%
2018/09/11	3	259.17	0	0.00	260.00	3	31,058	0.01%
2018/09/10	3	264.33	0	0.00	264.50	3	31,505	0.01%
2018/09/07	1	262.00	4	262.88	264.00	-3	31,635	-0.01%
2018/09/06	1	263.00	1	261.00	261.00	0	31,607	0.00%
2018/09/05	1	262.00	7	260.79	264.00	-6	31,614	-0.02%
2018/09/03	1	258.00	0	257.00	257.00	1	31,166	0.00%
2018/08/31	7	255.14	5	256.50	256.00	2	31,124	0.01%
2018/08/30	9	264.39	17.8	264.10	263.50	-8.8	30,395	-0.03%
2018/08/29	7	255.50	4	256.50	259.00	3	30,087	0.01%
2018/08/28	0	0.00	3	249.50	249.50	-3	29,601	-0.01%
2018/08/24	2	244.50	1	244.50	243.50	1	29,809	0.00%
2018/08/23	0	0.00	2	243.50	244.50	-2	31,180	-0.01%
2018/08/21	0	0.00	15	240.50	241.00	-15	31,896	-0.05%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	10	239.40	7	239.86	239.00	3	31,902	0.01%
2018/08/15	0	0.00	1	242.50	241.50	-1	32,029	0.00%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	1	240.00	0	0.00	240.50	1	32,080	0.00%
2018/08/10	1	245.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	5	247.00	5	247.00	247.00	0	32,450	0.00%
2018/08/08	5	246.50	0	0.00	247.50	5	32,444	0.02%
2018/08/06	0.1	245.50	3	244.50	245.50	-2.9	32,428	-0.01%
2018/08/03	1	246.00	0	0.00	247.00	1	32,568	0.00%
2018/07/27	0	0.00	1	243.50	244.50	-1	33,017	0.00%
2018/07/26	0	0.00	4	240.00	241.00	-4	33,123	-0.01%
2018/07/24	4	240.00	0	0.00	241.00	4	33,366	0.01%
2018/07/23	0	0.00	2	243.00	241.00	-2	33,482	-0.01%
2018/07/20	0	0.00	30	235.45	237.50	-30	33,414	-0.09%
2018/07/19	3	225.00	3	225.83	224.50	0	32,463	0.00%
2018/07/18	4	223.00	0	0.00	223.00	4	32,412	0.01%
2018/07/11	0	0.00	0.5	220.50	220.00	-0.5	35,369	0.00%
2018/07/10	0	0.00	2	223.00	222.00	-2	35,343	-0.01%
2018/07/09	0	0.00	9	220.17	221.50	-9	35,335	-0.03%
2018/07/06	1	216.50	0	0.00	217.00	1	34,988	0.00%
2018/07/05	0.1	215.00	0	0.00	214.50	0.1	34,825	0.00%
2018/07/03	0	0.00	1	214.00	214.50	-1	35,262	0.00%
2018/06/28	1	214.00	0	0.00	212.00	1	34,561	0.00%
2018/06/27	8	214.25	0	0.00	213.00	8	34,197	0.02%
2018/06/26	4	215.25	7	215.00	214.50	-3	34,118	-0.01%
2018/06/25	0	0.00	0.7	219.50	218.00	-0.7	33,893	0.00%
2018/06/22	3	226.00	4	226.00	227.50	-1	33,591	0.00%
2018/06/19	2	224.75	3	225.00	225.00	-1	33,570	0.00%
2018/06/15	2	225.00	1	225.00	231.00	1	33,033	0.00%
2018/06/14	36	228.11	0	0.00	226.50	36	32,572	0.11%
2018/06/12	0	0.00	5	226.50	229.00	-5	32,759	-0.02%
2018/06/08	1	227.50	0	0.00	227.00	1	32,607	0.00%
2018/06/07	0.2	231.00	0	0.00	230.00	0.2	32,765	0.00%
2018/06/06	6	228.08	0	0.00	230.00	6	32,750	0.02%
2018/06/05	0	0.00	5	229.00	229.00	-5	32,574	-0.02%
2018/06/04	0	0.00	2	228.50	229.00	-2	32,455	-0.01%
2018/06/01	5	225.50	0	0.00	224.00	5	32,440	0.02%
2018/05/31	6	222.00	9	220.78	224.00	-3	32,409	-0.01%
2018/05/30	0	0.00	7.1	222.30	221.00	-7.1	31,255	-0.02%
2018/05/24	0	0.00	1	228.50	229.00	-1	31,951	0.00%
2018/05/23	0	0.00	1.6	229.91	228.50	-1.6	32,176	-0.01%
2018/05/22	1	231.00	0	0.00	229.00	1	32,384	0.00%
2018/05/21	1	228.00	1	228.50	229.00	0	33,201	0.00%
2018/05/18	1	223.50	2	223.50	223.50	-1	33,520	0.00%
2018/05/17	28	229.21	0	0.00	226.50	28	34,144	0.08%
2018/05/16	5	229.50	0	0.00	230.50	5	34,198	0.01%
2018/05/15	13	231.15	5	230.50	230.50	8	35,284	0.02%
2018/05/11	0	0.00	1	232.00	233.00	-1	36,958	0.00%
2018/05/09	37	230.01	16	230.13	229.50	21	36,923	0.06%
2018/05/08	30	225.50	17	225.74	228.00	13	37,064	0.04%
2018/05/07	5	224.00	5	223.50	223.50	0	37,006	0.00%
2018/05/02	1	223.00	0	0.00	223.00	1	37,478	0.00%
2018/04/30	1	223.50	2	226.50	227.00	-1	37,532	0.00%
2018/04/26	4	223.13	1	222.50	222.00	3	37,760	0.01%
2018/04/25	11	225.14	1	225.00	225.00	10	37,796	0.03%
2018/04/24	7	226.71	1	227.00	227.00	6	37,849	0.02%
2018/04/23	3	226.00	6	226.08	226.50	-3	37,800	-0.01%
2018/04/20	22	229.80	3	229.33	229.00	19	36,980	0.05%
2018/04/19	0	0.00	3	243.33	244.50	-3	35,299	-0.01%
2018/04/18	7	238.71	2	237.50	238.00	5	35,126	0.01%
2018/04/17	4	238.88	2	238.00	238.00	2	34,926	0.01%
2018/04/13	4	244.75	1	245.00	244.50	3	34,619	0.01%
2018/04/12	1	244.50	0	0.00	245.00	1	34,627	0.00%
2018/04/11	5	246.50	1	248.00	248.00	4	34,661	0.01%
2018/04/10	0	0.00	1	244.00	245.50	-1	34,785	0.00%
2018/04/09	0	0.00	2	247.00	245.00	-2	34,854	-0.01%
2018/04/02	1	246.50	2	247.00	246.50	-1	34,396	0.00%
2018/03/30	0	0.00	1	248.00	246.00	-1	34,655	0.00%
2018/03/29	2	243.25	0	0.00	244.00	2	34,601	0.01%
2018/03/28	1	246.50	1	247.50	245.00	0	34,075	0.00%
2018/03/27	2	248.75	0	0.00	251.00	2	33,899	0.01%
2018/03/26	4	242.75	5	243.00	243.50	-1	33,692	0.00%
2018/03/23	2	245.50	0	0.00	245.00	2	33,514	0.01%
2018/03/22	5	250.00	0	0.00	251.50	5	33,070	0.02%
2018/03/21	1	251.50	0	0.00	252.50	1	32,862	0.00%
2018/03/20	1	252.00	0	0.00	253.00	1	33,090	0.00%
2018/03/13	0	0.00	1	257.00	259.00	-1	32,532	0.00%
2018/03/12	0	0.00	1	254.00	254.00	-1	32,664	0.00%
2018/03/08	0	0.00	1	251.00	249.50	-1	32,997	0.00%
2018/03/07	0	0.00	5	247.50	247.00	-5	33,036	-0.02%
2018/03/06	5	249.20	1	250.00	250.00	4	33,170	0.01%
2018/03/05	5	241.50	0	0.00	241.50	5	34,461	0.01%
2018/03/01	0	0.00	5	243.00	243.00	-5	34,659	-0.01%
2018/02/27	6	246.42	2	248.25	246.00	4	34,534	0.01%
2018/02/26	0	0.00	2	246.50	246.50	-2	34,040	-0.01%
2018/02/23	0	0.00	3	244.67	245.00	-3	33,597	-0.01%
2018/02/22	0	0.00	5	241.00	239.50	-5	33,593	-0.01%
2018/02/21	5	243.10	1	243.00	242.50	4	33,281	0.01%
2018/02/12	5	235.50	2	236.25	236.50	3	32,361	0.01%
2018/02/09	7	231.14	0	0.00	232.50	7	32,079	0.02%
2018/02/07	5	242.40	1	240.00	240.00	4	31,221	0.01%
2018/02/06	4	239.25	0	0.00	239.00	4	30,169	0.01%
2018/02/05	4	251.88	2	252.25	253.00	2	28,665	0.01%
2018/02/02	2	256.25	3	259.00	259.50	-1	28,141	0.00%
2018/02/01	1	259.00	3	259.17	259.50	-2	28,051	-0.01%
2018/01/31	3	255.00	2	256.00	255.00	1	27,779	0.00%
2018/01/30	3	253.83	0	0.00	253.00	3	27,379	0.01%
2018/01/29	6.8	257.25	3	257.67	258.50	3.8	27,115	0.01%
2018/01/26	2	255.50	0	0.00	255.00	2	26,890	0.01%
2018/01/25	3	261.17	1	258.00	258.00	2	26,495	0.01%
2018/01/24	13	260.58	7	261.50	258.00	6	26,090	0.02%
2018/01/23	0	0.00	5	264.80	266.00	-5	25,771	-0.02%
2018/01/22	10	260.50	3	261.00	261.50	7	25,676	0.03%
2018/01/19	1	253.00	6.6	253.77	255.50	-5.6	25,252	-0.02%
2018/01/18	4	247.25	9	247.39	248.50	-5	24,628	-0.02%
2018/01/17	0	0.00	1	242.50	242.00	-1	24,080	0.00%
2018/01/16	1	239.50	1	238.50	240.50	0	23,694	0.00%
2018/01/12	0	0.00	1	236.50	237.00	-1	23,548	0.00%
2018/01/11	1	233.00	7	234.07	235.00	-6	23,580	-0.03%
2018/01/10	8	238.69	10	236.50	236.50	-2	23,554	-0.01%
2018/01/08	0	0.00	3	241.67	242.00	-3	23,468	-0.01%
2018/01/05	0	0.00	6	240.00	240.00	-6	23,517	-0.03%
2018/01/04	2	238.00	0	0.00	239.50	2	23,848	0.01%
2018/01/03	1	237.50	2	236.75	237.00	-1	24,422	0.00%
2018/01/02	0	0.00	1	232.50	232.50	-1	24,194	0.00%