台積電 (2330)-元大-竹山券商分點個股進出

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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9973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－元大-竹山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山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
2024/11/21	8.2	1017.04	0.2	1017.50	1010.00	8	37,759	0.02%
2024/11/20	7	1031.39	0.1	1040.83	1025.00	6.9	37,476	0.02%
2024/11/19	4.2	1031.43	0.1	1041.67	1040.00	4.1	37,375	0.01%
2024/11/18	6.4	1022.80	1	1025.00	1025.00	5.4	37,370	0.01%
2024/11/15	6	1037.77	0.1	1040.00	1035.00	5.9	37,195	0.02%
2024/11/14	5	1030.75	0.6	1034.17	1035.00	4.4	37,350	0.01%
2024/11/13	10.5	1042.13	1.3	1045.01	1035.00	9.3	36,930	0.03%
2024/11/12	8.9	1055.86	6.6	1053.33	1050.00	2.3	36,842	0.01%
2024/11/11	12.3	1073.47	3.6	1073.98	1085.00	8.8	36,421	0.02%
2024/11/08	0.7	1084.86	15	1086.87	1090.00	-14.3	36,481	-0.04%
2024/11/07	2.5	1055.15	6.2	1066.75	1065.00	-3.7	36,690	-0.01%
2024/11/06	3.5	1062.90	10.8	1062.82	1060.00	-7.4	36,593	-0.02%
2024/11/05	2.1	1043.22	1.8	1041.51	1050.00	0.4	36,656	0.00%
2024/11/04	0.5	1035.29	4.3	1037.65	1040.00	-3.7	37,830	-0.01%
2024/11/01	11	1009.74	1	1020.00	1025.00	10	39,778	0.03%
2024/10/30	3.9	1038.31	40.5	1044.43	1030.00	-36.6	40,135	-0.09%
2024/10/29	13.4	1029.58	5.5	1031.72	1040.00	7.9	40,287	0.02%
2024/10/28	4	1057.64	1	1079.76	1050.00	2.9	40,195	0.01%
2024/10/25	0.2	1065.00	2	1065.00	1065.00	-1.8	40,223	0.00%
2024/10/24	2.3	1066.88	4.1	1067.55	1060.00	-1.8	40,536	0.00%
2024/10/23	2.4	1062.59	1	1060.00	1060.00	1.4	41,265	0.00%
2024/10/22	8.5	1066.31	4.2	1065.16	1075.00	4.3	41,527	0.01%
2024/10/21	10.3	1090.34	8.2	1089.33	1085.00	2.1	42,222	0.00%
2024/10/18	11.2	1088.81	33.6	1090.43	1085.00	-22.4	43,152	-0.05%
2024/10/17	11.8	1038.74	10.2	1041.53	1035.00	1.7	43,102	0.00%
2024/10/16	10.1	1045.56	6	1046.39	1045.00	4.1	43,099	0.01%
2024/10/15	4.5	1067.11	22.2	1066.13	1070.00	-17.7	42,757	-0.04%
2024/10/14	1.7	1043.64	6.2	1044.37	1045.00	-4.5	42,683	-0.01%
2024/10/11	1.4	1044.61	11.8	1040.74	1045.00	-10.5	43,218	-0.02%
2024/10/09	3.2	1025.00	7.5	1029.77	1020.00	-4.2	43,195	-0.01%
2024/10/08	2.4	999.93	8.3	1002.02	1010.00	-6	43,182	-0.01%
2024/10/07	4.2	1000.24	22.6	1001.90	1005.00	-18.4	43,441	-0.04%
2024/10/04	1.4	976.41	6.5	980.64	977.00	-5.1	43,449	-0.01%
2024/10/01	1.6	969.14	0.2	973.56	972.00	1.3	43,099	0.00%
2024/09/30	35	976.87	3.8	971.28	957.00	31.2	43,350	0.07%
2024/09/27	6.3	1019.41	7.9	1013.00	1000.00	-1.6	42,726	0.00%
2024/09/26	2.1	1009.76	7.7	1010.94	1015.00	-5.6	42,554	-0.01%
2024/09/25	1.4	999.46	20	999.39	1005.00	-18.7	42,252	-0.04%
2024/09/24	1.3	973.00	14.7	980.32	987.00	-13.4	42,250	-0.03%
2024/09/23	5.3	973.88	1.8	972.17	977.00	3.5	42,467	0.01%
2024/09/20	6	978.09	12.9	978.04	973.00	-6.9	42,975	-0.02%
2024/09/19	2	947.45	5.3	950.65	960.00	-3.3	42,929	-0.01%
2024/09/18	1.4	938.04	1.3	939.74	941.00	0.1	43,489	0.00%
2024/09/16	2.1	945.01	10.2	944.02	947.00	-8.2	44,488	-0.02%
2024/09/13	3.2	945.88	9	945.64	947.00	-5.8	45,065	-0.01%
2024/09/12	0	939.89	18.4	937.02	940.00	-18.3	45,846	-0.04%
2024/09/11	2.3	903.30	0.8	902.89	901.00	1.5	45,819	0.00%
2024/09/10	2.6	908.56	0.7	906.04	904.00	1.9	45,957	0.00%
2024/09/09	7.2	895.92	2.3	897.74	899.00	4.9	46,040	0.01%
2024/09/06	3.5	915.15	4.7	911.70	918.00	-1.2	46,372	0.00%
2024/09/05	2.5	906.56	8.5	909.04	902.00	-6	46,766	-0.01%
2024/09/04	43.7	895.29	8.2	895.91	889.00	35.6	47,061	0.08%
2024/09/03	13	944.80	0.1	945.38	940.00	12.9	46,422	0.03%
2024/09/02	2	947.25	1	951.93	948.00	1	47,144	0.00%
2024/08/30	7.6	944.75	3.9	942.65	944.00	3.7	47,366	0.01%
2024/08/29	14.9	942.27	4.1	945.72	943.00	10.8	46,772	0.02%
2024/08/28	1.5	956.56	4.8	953.26	964.00	-3.3	46,519	-0.01%
2024/08/27	2.6	942.11	0	0.00	942.00	2.6	47,291	0.01%
2024/08/26	9.2	953.46	1	947.32	950.00	8.1	47,613	0.02%
2024/08/23	3.3	947.24	7	946.14	949.00	-3.7	47,753	-0.01%
2024/08/22	3.7	954.40	6.2	954.77	951.00	-2.5	47,715	-0.01%
2024/08/21	7.1	959.08	0.5	960.33	958.00	6.7	47,755	0.01%
2024/08/20	6.8	972.88	0.4	970.40	973.00	6.5	47,827	0.01%
2024/08/19	4.1	968.03	2.5	969.98	973.00	1.7	48,047	0.00%
2024/08/16	1.1	960.64	19.9	963.70	969.00	-18.8	48,302	-0.04%
2024/08/15	1.4	943.39	2.5	948.23	943.00	-1.1	47,896	0.00%
2024/08/14	3.4	953.55	9	950.79	948.00	-5.6	48,052	-0.01%
2024/08/13	1.9	941.45	3.8	938.63	941.00	-1.9	47,876	0.00%
2024/08/12	4.7	937.02	7.5	942.47	940.00	-2.8	48,179	-0.01%
2024/08/09	6.5	927.80	18.9	929.57	934.00	-12.3	48,197	-0.03%
2024/08/08	11.2	895.32	5.4	900.04	896.00	5.8	47,853	0.01%
2024/08/07	15.3	904.24	10.1	908.54	920.00	5.2	47,797	0.01%
2024/08/06	11	862.72	35.4	865.75	880.00	-24.4	47,229	-0.05%
2024/08/05	52.4	835.63	30.4	836.24	815.00	22	45,881	0.05%
2024/08/02	42.6	915.93	6.8	914.71	903.00	35.7	43,850	0.08%
2024/08/01	5.6	958.74	6.3	963.08	960.00	-0.7	43,151	0.00%
2024/07/31	5.3	933.59	3	934.99	934.00	2.3	42,905	0.01%
2024/07/30	9.4	933.28	5.1	934.11	940.00	4.2	42,739	0.01%
2024/07/29	6	941.64	12.3	942.98	944.00	-6.3	42,718	-0.01%
2024/07/26	33.1	924.35	10	924.81	924.00	23.1	42,689	0.05%
2024/07/23	7.9	968.54	7.9	969.63	979.00	0	41,768	0.00%
2024/07/22	20.8	948.78	17.5	948.61	939.00	3.3	41,526	0.01%
2024/07/19	49	985.54	8.8	982.32	970.00	40.2	40,620	0.10%
2024/07/18	32.5	995.37	9.7	998.20	1005.00	22.8	39,739	0.06%
2024/07/17	11.7	1029.69	1.2	1026.63	1030.00	10.5	38,880	0.03%
2024/07/16	8.5	1046.62	7.1	1060.63	1055.00	1.4	38,755	0.00%
2024/07/15	7.8	1037.06	3.1	1041.65	1040.00	4.7	40,401	0.01%
2024/07/12	18.7	1034.29	14.5	1032.32	1040.00	4.3	40,488	0.01%
2024/07/11	2.1	1066.37	3.4	1071.64	1080.00	-1.3	39,914	0.00%
2024/07/10	2.6	1021.94	3	1030.02	1045.00	-0.5	40,045	0.00%
2024/07/09	7.6	1034.99	1.5	1032.93	1040.00	6.1	39,924	0.02%
2024/07/08	8.6	1035.08	7.3	1036.64	1035.00	1.2	39,676	0.00%
2024/07/05	2.9	1006.74	2.1	1005.00	1005.00	0.8	39,427	0.00%
2024/07/04	11	1004.56	18.4	1001.37	1005.00	-7.4	39,553	-0.02%
2024/07/03	1.3	971.58	7.3	975.15	979.00	-6	39,802	-0.02%
2024/07/02	1	964.03	13.6	961.82	960.00	-12.5	39,938	-0.03%
2024/07/01	4.2	968.00	2.7	974.46	968.00	1.5	40,029	0.00%
2024/06/28	2.8	967.90	3.4	962.89	966.00	-0.6	40,330	0.00%
2024/06/27	0.5	954.11	7.6	952.73	960.00	-7.1	40,028	-0.02%
2024/06/26	14.3	957.18	11.7	956.82	960.00	2.6	39,672	0.01%
2024/06/25	9.4	932.52	5.1	931.95	945.00	4.3	39,377	0.01%
2024/06/24	16.5	947.72	11.7	947.86	940.00	4.8	38,734	0.01%
2024/06/21	13	968.99	7.1	965.78	970.00	5.9	38,312	0.02%
2024/06/20	10.5	975.15	1.5	975.00	981.00	9	37,171	0.02%
2024/06/19	8.4	965.84	10.4	968.52	981.00	-2	36,878	-0.01%
2024/06/18	5.1	942.92	7.7	945.76	943.00	-2.6	36,442	-0.01%
2024/06/17	8.7	921.02	1.3	920.20	921.00	7.4	36,499	0.02%
2024/06/14	5.9	909.19	4.5	910.49	922.00	1.4	36,563	0.00%
2024/06/13	13.4	917.42	12.2	923.30	919.00	1.2	36,649	0.00%
2024/06/12	11.7	899.45	12.4	902.24	909.00	-0.7	36,940	0.00%
2024/06/11	6	888.01	6.5	889.20	883.00	-0.4	36,839	0.00%
2024/06/07	16.7	883.67	5	884.41	879.00	11.7	36,647	0.03%
2024/06/06	4.8	892.90	25.7	894.04	894.00	-20.9	36,931	-0.06%
2024/06/05	2.8	839.03	2.1	849.95	854.00	0.8	36,962	0.00%
2024/06/04	14	845.00	0.1	846.14	839.00	13.9	37,879	0.04%
2024/06/03	7.3	846.38	6	848.82	846.00	1.2	38,604	0.00%
2024/05/31	10.2	834.40	0.1	833.14	821.00	10	38,859	0.03%
2024/05/30	13.5	842.54	3.1	842.42	838.00	10.3	38,642	0.03%
2024/05/29	6.4	861.02	9.1	860.57	857.00	-2.7	39,487	-0.01%
2024/05/28	3.8	867.03	2	868.50	865.00	1.8	39,320	0.00%
2024/05/27	5	870.81	7.6	870.28	869.00	-2.6	39,804	-0.01%
2024/05/24	7.6	865.52	11.1	865.83	867.00	-3.4	39,909	-0.01%
2024/05/23	6.2	875.71	7.5	874.38	875.00	-1.3	39,820	0.00%
2024/05/22	0.3	861.55	10.8	858.90	864.00	-10.5	39,973	-0.03%
2024/05/21	11.1	833.40	5.5	834.33	841.00	5.6	39,914	0.01%
2024/05/20	4.3	828.95	1.1	833.40	835.00	3.1	40,095	0.01%
2024/05/17	0.6	839.11	2.1	837.38	835.00	-1.5	40,117	0.00%
2024/05/16	8.1	843.20	17.8	844.29	841.00	-9.7	40,253	-0.02%
2024/05/15	1.6	841.49	13.3	840.06	839.00	-11.7	40,258	-0.03%
2024/05/14	13.2	819.98	4.3	819.75	825.00	8.9	41,481	0.02%
2024/05/13	0.8	819.46	18	820.99	819.00	-17.2	41,736	-0.04%
2024/05/10	2.5	800.64	7.5	804.39	802.00	-4.9	41,595	-0.01%
2024/05/09	1.3	799.80	4.5	799.55	796.00	-3.2	41,926	-0.01%
2024/05/08	0	795.00	3.2	799.85	802.00	-3.2	42,249	-0.01%
2024/05/07	2.3	795.22	8.4	796.02	800.00	-6.1	42,488	-0.01%
2024/05/06	2	789.00	9.5	790.77	786.00	-7.5	42,386	-0.02%
2024/05/03	3.8	779.09	4.8	784.55	780.00	-1	42,528	0.00%
2024/05/02	17.2	777.52	1.3	776.62	772.00	15.9	42,896	0.04%
2024/04/30	3.2	794.63	12.1	799.43	790.00	-8.9	42,664	-0.02%
2024/04/29	1	790.99	5.3	792.19	795.00	-4.3	42,697	-0.01%
2024/04/26	2	783.50	4.9	786.05	782.00	-2.9	43,335	-0.01%
2024/04/25	12.6	767.11	3	768.00	766.00	9.6	45,474	0.02%
2024/04/24	1.3	775.37	24.3	774.14	783.00	-23	45,451	-0.05%
2024/04/23	1.9	756.01	1.4	756.37	754.00	0.5	45,504	0.00%
2024/04/22	10.1	748.50	3.1	744.72	742.00	7	45,451	0.02%
2024/04/19	53.6	758.28	9.9	758.37	750.00	43.6	45,029	0.10%
2024/04/18	3.4	798.35	0.5	803.94	804.00	2.9	43,123	0.01%
2024/04/17	3.5	798.19	3.3	798.77	804.00	0.2	42,797	0.00%
2024/04/16	12.5	791.42	0.8	794.09	788.00	11.7	42,440	0.03%
2024/04/15	16.1	808.16	0.1	809.00	806.00	16	41,990	0.04%
2024/04/12	4.3	820.75	4.8	824.82	818.00	-0.4	41,638	0.00%
2024/04/11	0.1	814.66	1.2	819.83	820.00	-1.1	41,415	0.00%
2024/04/10	0.5	815.87	0.5	816.00	815.00	-0.1	41,251	0.00%
2024/04/09	0.3	809.23	14	809.50	819.00	-13.7	41,412	-0.03%
2024/04/08	1.5	788.28	3.1	785.10	783.00	-1.6	40,900	0.00%
2024/04/03	3.2	781.07	3.3	782.77	780.00	0	40,670	0.00%
2024/04/02	3.1	784.34	8.5	786.86	790.00	-5.5	40,580	-0.01%
2024/04/01	3.5	772.42	0.4	773.14	770.00	3.2	40,503	0.01%
2024/03/29	3.3	772.16	3.1	775.06	779.00	0.2	40,421	0.00%
2024/03/28	8.9	772.37	1	770.00	769.00	7.9	40,274	0.02%
2024/03/27	4.1	780.75	2	781.00	779.00	2.1	40,132	0.01%
2024/03/26	1.1	777.77	11.5	783.97	782.00	-10.4	40,235	-0.03%
2024/03/25	1	780.01	1.4	781.55	780.00	-0.4	40,186	0.00%
2024/03/22	4.3	780.31	1.6	782.20	785.00	2.7	40,326	0.01%
2024/03/21	0.7	779.70	17.1	778.17	784.00	-16.5	40,250	-0.04%
2024/03/20	7.5	760.77	2	756.50	758.00	5.5	40,390	0.01%
2024/03/19	6.4	760.47	2	758.03	762.00	4.4	40,358	0.01%
2024/03/18	1.2	757.83	1.3	755.38	764.00	-0.1	40,239	0.00%
2024/03/15	8.8	768.08	4	774.02	753.00	4.8	40,003	0.01%
2024/03/14	4	777.47	5.8	776.25	784.00	-1.7	39,238	0.00%
2024/03/13	3.6	781.26	5.3	779.43	779.00	-1.6	39,097	0.00%
2024/03/12	3.5	760.39	3.3	767.86	770.00	0.2	38,832	0.00%
2024/03/11	19.4	766.73	3.2	765.70	766.00	16.3	38,223	0.04%
2024/03/08	20.2	789.46	30.7	786.47	784.00	-10.5	37,515	-0.03%
2024/03/07	6.9	761.62	16.3	761.56	760.00	-9.4	36,513	-0.03%
2024/03/06	4.1	727.70	1.3	730.52	735.00	2.8	35,786	0.01%
2024/03/05	8.4	732.42	16.4	734.33	730.00	-8	35,845	-0.02%
2024/03/04	3	722.23	48.1	718.12	725.00	-45.1	35,187	-0.13%
2024/03/01	3.2	692.47	4.5	692.56	689.00	-1.3	34,147	0.00%
2024/02/29	19	692.22	3	694.29	690.00	16	34,066	0.05%
2024/02/27	2.9	693.55	20	695.40	698.00	-17.1	33,328	-0.05%
2024/02/26	4	696.50	3	697.00	698.00	1	33,020	0.00%
2024/02/23	5.1	698.99	7.9	699.32	697.00	-2.8	32,906	-0.01%
2024/02/22	5.2	688.18	6.5	690.07	692.00	-1.2	32,731	0.00%
2024/02/21	3.2	680.09	1.7	680.77	681.00	1.5	32,546	0.00%
2024/02/20	14.8	679.26	2.1	682.10	687.00	12.7	32,404	0.04%
2024/02/19	6.4	678.91	3	678.95	678.00	3.4	32,373	0.01%
2024/02/16	8.5	688.16	9.9	690.07	683.00	-1.4	32,637	0.00%
2024/02/15	7.9	697.37	39.1	700.77	697.00	-31.2	32,260	-0.10%
2024/02/05	2.2	641.32	6.5	643.85	646.00	-4.3	31,111	-0.01%
2024/02/02	1	631.97	4.5	632.84	635.00	-3.4	30,594	-0.01%
2024/02/01	18.1	621.55	3.6	621.64	628.00	14.5	30,374	0.05%
2024/01/31	10.4	629.23	12.3	634.61	628.00	-1.8	29,881	-0.01%
2024/01/30	2.6	642.84	0.6	644.24	642.00	1.9	29,440	0.01%
2024/01/29	1.1	645.03	11	645.35	648.00	-9.9	29,324	-0.03%
2024/01/26	4	644.00	15.6	643.28	644.00	-11.6	29,119	-0.04%
2024/01/25	5.5	639.41	27.5	637.42	642.00	-22	28,924	-0.08%
2024/01/24	0.4	627.91	2.3	628.80	627.00	-2	28,285	-0.01%
2024/01/23	12.2	626.72	0.6	626.24	628.00	11.6	28,269	0.04%
2024/01/22	2.3	627.01	15.4	628.51	626.00	-13.2	27,943	-0.05%
2024/01/19	2.8	616.33	75.9	620.20	626.00	-73.1	27,121	-0.27%
2024/01/18	0	586.00	4.8	587.67	588.00	-4.8	24,908	-0.02%
2024/01/17	1.2	580.89	1.6	581.42	581.00	-0.4	24,732	0.00%
2024/01/16	3.1	581.01	1.1	581.43	580.00	1.9	24,272	0.01%
2024/01/15	0	0.00	2.4	589.37	586.00	-2.4	24,197	-0.01%
2024/01/12	1	585.97	1.1	584.91	584.00	-0.1	24,611	0.00%
2024/01/11	1.1	586.00	9.5	587.65	586.00	-8.4	24,717	-0.03%
2024/01/10	0.2	583.63	4.2	582.86	584.00	-3.9	24,757	-0.02%
2024/01/09	0	586.00	4.5	587.50	586.00	-4.5	24,846	-0.02%
2024/01/08	0.2	582.31	4.2	582.51	583.00	-4	24,802	-0.02%
2024/01/05	7.4	576.25	1	576.00	576.00	6.4	25,025	0.03%
2024/01/04	0.5	579.08	1	579.00	580.00	-0.5	25,291	0.00%
2024/01/03	9.4	580.04	0	579.00	578.00	9.4	25,813	0.04%
2024/01/02	2.6	590.10	1.2	592.44	593.00	1.3	25,450	0.01%
2023/12/29	1.2	589.36	2.1	592.45	593.00	-0.9	25,432	0.00%
2023/12/28	1	591.94	11.6	590.35	593.00	-10.6	25,597	-0.04%
2023/12/27	0	588.00	20.6	590.34	592.00	-20.6	25,414	-0.08%
2023/12/26	0	0.00	5.1	585.25	586.00	-5.1	25,282	-0.02%
2023/12/25	0	583.00	0.8	582.41	581.00	-0.8	25,343	0.00%
2023/12/22	0	0.00	10.1	580.99	582.00	-10.1	25,464	-0.04%
2023/12/21	4.8	576.42	1	577.00	577.00	3.8	25,591	0.01%
2023/12/20	2	583.00	2.3	584.44	585.00	-0.3	25,461	0.00%
2023/12/19	0	583.00	8.2	586.66	585.00	-8.2	25,310	-0.03%
2023/12/18	1.1	578.40	0.4	584.72	585.00	0.7	25,370	0.00%
2023/12/15	1	580.00	19.5	582.06	585.00	-18.5	25,345	-0.07%
2023/12/14	2.2	580.86	4.3	580.20	582.00	-2.1	24,755	-0.01%
2023/12/13	2.4	576.32	2.1	577.52	577.00	0.3	24,710	0.00%
2023/12/12	0.4	577.86	2.1	578.90	578.00	-1.7	25,035	-0.01%
2023/12/11	0	0.00	0.2	573.00	574.00	-0.2	24,831	0.00%
2023/12/08	2.1	572.49	0	573.00	570.00	2	24,645	0.01%
2023/12/07	0.4	568.78	0	0.00	566.00	0.4	24,353	0.00%
2023/12/06	0	0.00	2.9	571.35	570.00	-2.9	24,250	-0.01%
2023/12/05	1.6	568.29	3	568.34	570.00	-1.4	24,146	-0.01%
2023/12/04	6.3	573.52	0.1	574.00	574.00	6.2	24,120	0.03%
2023/12/01	0.1	576.96	0.1	578.00	579.00	0	23,907	0.00%
2023/11/30	1.3	573.00	0	0.00	577.00	1.3	23,643	0.01%
2023/11/29	2.6	575.88	0	0.00	574.00	2.6	23,015	0.01%
2023/11/28	5.5	574.02	0.1	574.67	575.00	5.4	22,828	0.02%
2023/11/27	0.1	570.16	1.1	569.08	568.00	-1	23,063	0.00%
2023/11/24	0	577.00	0.1	575.00	575.00	-0.1	23,006	0.00%
2023/11/23	1.6	575.06	2.1	577.00	578.00	-0.5	23,014	0.00%
2023/11/22	4.8	576.04	0.1	575.50	577.00	4.7	22,923	0.02%
2023/11/21	0	0.00	8.8	584.27	585.00	-8.8	22,959	-0.04%
2023/11/20	0.4	575.77	0	576.00	577.00	0.4	22,748	0.00%
2023/11/17	0	581.00	0.2	582.00	580.00	-0.2	22,725	0.00%
2023/11/16	0.1	579.00	4.8	581.40	583.00	-4.7	22,602	-0.02%
2023/11/15	1.2	578.98	11.7	579.96	581.00	-10.5	22,408	-0.05%
2023/11/14	0.1	573.00	4.9	573.53	572.00	-4.8	21,864	-0.02%
2023/11/13	1.4	575.65	11.6	572.69	571.00	-10.3	21,885	-0.05%
2023/11/10	0.1	555.36	2.2	556.45	557.00	-2.1	21,625	-0.01%
2023/11/09	0	554.00	2.3	555.26	557.00	-2.3	21,644	-0.01%
2023/11/08	2	554.49	3.5	556.00	556.00	-1.5	21,773	-0.01%
2023/11/07	0.5	552.00	1.7	553.30	555.00	-1.2	21,811	-0.01%
2023/11/06	3	554.33	10.4	555.19	550.00	-7.4	21,863	-0.03%
2023/11/03	1	546.00	1.9	547.92	549.00	-0.9	21,616	0.00%
2023/11/02	0	542.00	9.1	543.32	547.00	-9.1	21,676	-0.04%
2023/11/01	4.1	529.51	0.5	530.60	528.00	3.6	21,426	0.02%
2023/10/31	1.2	527.54	1	527.04	529.00	0.1	21,637	0.00%
2023/10/30	3.1	530.08	0	0.00	532.00	3.1	21,635	0.01%
2023/10/27	3	533.33	0	0.00	533.00	3	21,549	0.01%
2023/10/26	9.7	532.69	0	0.00	531.00	9.7	21,691	0.04%
2023/10/25	0	0.00	0.1	545.00	544.00	-0.1	21,530	0.00%
2023/10/24	0.5	543.04	0.4	544.25	544.00	0.1	21,458	0.00%
2023/10/23	0.1	545.84	0.1	545.00	544.00	0	21,430	0.00%
2023/10/20	1.3	548.38	18.4	552.67	556.00	-17.1	21,377	-0.08%
2023/10/19	2.1	543.50	3.2	544.97	546.00	-1	21,032	0.00%
2023/10/18	6.1	541.85	2.5	546.60	540.00	3.6	21,428	0.02%
2023/10/17	0	549.00	3.3	550.08	551.00	-3.3	21,240	-0.02%
2023/10/16	2.3	543.91	1	545.00	545.00	1.3	21,309	0.01%
2023/10/13	0	0.00	9.4	550.80	553.00	-9.4	21,326	-0.04%
2023/10/12	0	0.00	13.3	548.36	550.00	-13.3	21,037	-0.06%
2023/10/11	1.1	542.00	15.6	542.69	544.00	-14.5	20,854	-0.07%
2023/10/06	0.1	531.00	1	531.00	532.00	-0.9	20,500	0.00%
2023/10/05	0.5	527.02	1.5	526.05	528.00	-1.1	20,505	-0.01%
2023/10/04	7.7	520.97	0	0.00	520.00	7.7	20,386	0.04%
2023/10/03	1.1	528.12	1.8	531.00	529.00	-0.7	20,221	0.00%
2023/10/02	0.1	532.08	4	531.75	533.00	-3.9	20,293	-0.02%
2023/09/28	1.8	522.84	0	0.00	523.00	1.8	20,345	0.01%
2023/09/27	0.1	522.45	1	522.00	522.00	-0.9	20,265	0.00%
2023/09/26	7.6	520.00	0	522.00	519.00	7.5	20,271	0.04%
2023/09/25	5.1	525.43	0.1	526.00	525.00	5	20,079	0.03%
2023/09/22	8.2	523.22	1	523.00	522.00	7.2	20,171	0.04%
2023/09/21	18.3	528.23	0	529.93	527.00	18.3	19,970	0.09%
2023/09/20	10.2	536.33	2.1	536.06	535.00	8.1	19,742	0.04%
2023/09/19	14.3	538.73	0.1	540.00	538.00	14.2	19,690	0.07%
2023/09/18	17.4	543.25	0	0.00	540.00	17.4	19,827	0.09%
2023/09/15	0	0.00	2.1	554.32	558.00	-2.1	19,578	-0.01%
2023/09/14	0	0.00	2.6	546.97	550.00	-2.6	19,139	-0.01%
2023/09/13	1.3	543.30	0	543.81	541.00	1.2	19,092	0.01%
2023/09/12	0.3	537.03	3.2	540.28	544.00	-2.8	19,458	-0.01%
2023/09/11	5.9	537.12	0	538.00	536.00	5.9	19,647	0.03%
2023/09/08	10.9	537.79	0.1	539.00	539.00	10.9	19,796	0.05%
2023/09/07	2.8	544.22	0	545.00	542.00	2.7	20,476	0.01%
2023/09/06	0	553.83	1	551.00	550.00	-1	20,571	0.00%
2023/09/05	1.3	552.00	1	553.00	552.00	0.3	20,653	0.00%
2023/09/04	0	554.00	2	556.00	557.00	-2	20,834	-0.01%
2023/09/01	1	549.01	0	0.00	548.00	1	21,135	0.00%
2023/08/31	2.1	552.44	0.6	553.33	549.00	1.5	21,244	0.01%
2023/08/30	1.1	557.80	3.1	558.66	555.00	-1.9	20,850	-0.01%
2023/08/29	1.1	550.79	8.1	551.96	552.00	-7	21,101	-0.03%
2023/08/28	3	547.00	6.1	551.14	549.00	-3.1	21,334	-0.01%
2023/08/25	16.2	548.82	5.4	549.32	546.00	10.9	22,536	0.05%
2023/08/24	3.1	561.96	8.5	562.40	564.00	-5.5	22,803	-0.02%
2023/08/23	1.3	550.01	3.7	547.89	552.00	-2.3	23,325	-0.01%
2023/08/22	0.2	540.00	0.4	541.55	541.00	-0.3	24,576	0.00%
2023/08/21	2.8	537.08	1	539.00	537.00	1.8	25,396	0.01%
2023/08/18	1.8	541.82	1.2	540.65	539.00	0.6	25,437	0.00%
2023/08/17	2.5	542.00	0	544.80	544.00	2.5	25,471	0.01%
2023/08/16	5.7	538.35	3	542.00	542.00	2.7	25,376	0.01%
2023/08/15	0.1	543.26	1	541.01	542.00	-0.9	25,440	0.00%
2023/08/14	7.4	538.57	0.4	540.13	541.00	7	25,923	0.03%
2023/08/11	2.6	550.90	0.4	555.98	546.00	2.2	26,265	0.01%
2023/08/10	3.1	552.03	7.3	551.73	551.00	-4.2	26,324	-0.02%
2023/08/09	0.1	554.00	0	558.00	554.00	0	26,248	0.00%
2023/08/08	4.1	551.91	2.1	551.07	552.00	2	26,315	0.01%
2023/08/07	5.3	558.55	0	559.00	558.00	5.3	26,222	0.02%
2023/08/04	6.5	554.58	1.2	556.00	554.00	5.3	26,296	0.02%
2023/08/02	3.4	559.32	0	561.00	561.00	3.3	26,129	0.01%
2023/08/01	0.3	565.12	1	566.00	567.00	-0.7	25,890	0.00%
2023/07/31	7.2	566.02	5.1	562.12	565.00	2.1	25,744	0.01%
2023/07/28	1.1	565.12	1.3	569.24	567.00	-0.2	25,560	0.00%
2023/07/27	0	568.25	3	568.34	569.00	-3	25,440	-0.01%
2023/07/26	1.2	565.40	1.1	568.94	566.00	0.1	25,492	0.00%
2023/07/25	2.2	563.73	3.3	565.51	569.00	-1.1	25,684	0.00%
2023/07/24	9.2	561.10	5.1	559.68	558.00	4.2	25,850	0.02%
2023/07/21	15.1	560.61	3	561.00	560.00	12.1	25,950	0.05%
2023/07/20	1.1	580.01	2.1	582.46	579.00	-1	25,786	0.00%
2023/07/19	1.2	584.36	1.5	584.14	581.00	-0.3	25,816	0.00%
2023/07/18	3.1	583.05	6.5	585.00	581.00	-3.3	25,858	-0.01%
2023/07/17	0.5	587.29	2.2	588.88	591.00	-1.7	25,796	-0.01%
2023/07/14	1	589.98	8.7	589.85	591.00	-7.7	25,918	-0.03%
2023/07/13	1.2	586.90	9	587.35	585.00	-7.8	25,786	-0.03%
2023/07/12	1.1	574.12	0	575.00	578.00	1.1	25,606	0.00%
2023/07/11	0.3	573.33	3.8	573.48	577.00	-3.5	25,648	-0.01%
2023/07/10	0.2	567.08	0	572.00	565.00	0.2	25,775	0.00%
2023/07/07	2.3	566.52	1.4	565.78	565.00	1	25,865	0.00%
2023/07/06	11.1	567.49	3.2	567.69	565.00	7.9	25,930	0.03%
2023/07/05	2.6	580.36	2.1	580.51	582.00	0.6	25,578	0.00%
2023/07/04	1.4	582.07	1.3	584.65	585.00	0.1	25,472	0.00%
2023/07/03	5	577.40	0	579.00	579.00	5	25,609	0.02%
2023/06/30	2.2	568.64	6.2	569.38	576.00	-4	25,755	-0.02%
2023/06/29	1	576.88	1	577.90	573.00	0	25,697	0.00%
2023/06/28	0.2	572.04	1	577.97	574.00	-0.8	25,703	0.00%
2023/06/27	1.4	572.89	0	0.00	572.00	1.4	25,687	0.01%
2023/06/26	3.3	575.72	1.4	576.47	574.00	1.9	25,597	0.01%
2023/06/21	1.3	579.22	3.2	581.36	581.00	-1.9	25,510	-0.01%
2023/06/20	1.3	579.74	1.1	581.34	583.00	0.2	25,594	0.00%
2023/06/19	2.5	583.08	0.3	583.74	583.00	2.2	26,029	0.01%
2023/06/16	3.9	586.99	1.8	584.30	589.00	2.1	26,095	0.01%
2023/06/15	3.7	589.46	3.4	589.47	591.00	0.3	25,657	0.00%
2023/06/14	2.2	588.33	6.8	588.82	590.00	-4.6	25,753	-0.02%
2023/06/13	3.4	590.39	20.2	591.03	593.00	-16.8	25,726	-0.07%
2023/06/12	0	572.00	11.4	573.48	574.00	-11.3	25,178	-0.05%
2023/06/09	1.2	564.66	1.3	564.93	565.00	0	25,079	0.00%
2023/06/08	5.5	560.40	1.3	565.14	559.00	4.2	25,120	0.02%
2023/06/07	0.1	563.00	7.6	566.27	568.00	-7.6	25,136	-0.03%
2023/06/06	1.6	558.06	8.3	559.15	560.00	-6.7	25,036	-0.03%
2023/06/05	3.3	555.98	0	557.00	555.00	3.3	25,107	0.01%
2023/06/02	3.2	559.60	14.5	560.17	562.00	-11.3	25,241	-0.04%
2023/06/01	0.8	551.16	1.5	550.70	551.00	-0.7	25,103	0.00%
2023/05/31	6.5	554.83	1.2	558.52	558.00	5.4	25,083	0.02%
2023/05/30	0.2	564.30	11.3	565.91	566.00	-11.1	24,007	-0.05%
2023/05/29	9.4	569.19	5.6	566.29	568.00	3.8	23,997	0.02%
2023/05/26	2.2	565.39	55	565.22	566.00	-52.9	23,782	-0.22%
2023/05/25	13.2	540.97	33.3	540.27	543.00	-20	22,609	-0.09%
2023/05/24	0	524.56	0.1	524.10	525.00	-0.1	21,955	0.00%
2023/05/23	1	527.00	0.8	528.13	530.00	0.2	21,862	0.00%
2023/05/22	0.3	529.01	0.2	529.75	531.00	0.1	21,870	0.00%
2023/05/19	0	530.54	8.2	531.52	532.00	-8.2	22,050	-0.04%
2023/05/18	0.1	528.85	17	529.79	530.00	-16.9	22,015	-0.08%
2023/05/17	3	517.01	18.5	516.35	519.00	-15.5	22,326	-0.07%
2023/05/16	1.1	500.53	3	504.33	505.00	-1.9	22,000	-0.01%
2023/05/15	4.4	497.98	0	498.00	495.50	4.3	22,027	0.02%
2023/05/12	5.5	499.57	0	503.00	496.00	5.5	22,278	0.02%
2023/05/11	5.5	499.57	0	503.00	499.00	5.5	22,285	0.02%
2023/05/10	2.4	504.01	1	506.00	503.00	1.4	22,646	0.01%
2023/05/09	0.1	506.74	5	507.20	510.00	-4.9	22,723	-0.02%
2023/05/08	2.1	504.98	2.4	505.70	504.00	-0.3	22,966	0.00%
2023/05/05	0	500.50	0.1	500.00	500.00	-0.1	23,305	0.00%
2023/05/04	1	496.50	0	498.50	498.00	1	23,897	0.00%
2023/05/03	1.1	497.51	0	497.50	496.00	1	24,239	0.00%
2023/05/02	0.1	500.45	2	499.25	501.00	-1.9	25,256	-0.01%
2023/04/28	2.3	499.11	2	499.75	502.00	0.3	27,073	0.00%
2023/04/27	10.4	492.00	2	492.75	493.50	8.4	27,121	0.03%
2023/04/26	10.6	491.78	2.1	491.61	491.50	8.5	27,201	0.03%
2023/04/25	11.8	501.55	19.1	500.16	498.00	-7.3	27,974	-0.03%
2023/04/24	6.3	506.41	1	506.00	507.00	5.3	27,708	0.02%
2023/04/21	3.1	516.66	3	515.67	511.00	0.1	27,776	0.00%
2023/04/20	1.1	512.99	4.8	513.14	513.00	-3.6	27,903	-0.01%
2023/04/19	17.3	510.60	2.5	512.40	510.00	14.8	28,393	0.05%
2023/04/18	0	516.00	1	519.00	515.00	-1	28,390	0.00%
2023/04/17	0.2	515.95	2	515.50	520.00	-1.8	28,529	-0.01%
2023/04/14	1.3	516.29	2.2	516.13	516.00	-0.9	28,605	0.00%
2023/04/13	4.1	513.97	1.1	515.86	510.00	3.1	28,552	0.01%
2023/04/12	4.5	518.86	1.5	520.13	520.00	3	28,488	0.01%
2023/04/11	4.1	524.82	6.1	524.04	524.00	-2.1	28,475	-0.01%
2023/04/10	0	530.00	0	531.00	529.00	0	28,640	0.00%
2023/04/07	1	530.99	0	0.00	531.00	1	28,687	0.00%
2023/04/06	1	528.03	1	528.00	530.00	0	28,691	0.00%
2023/03/31	0	533.00	3.6	535.58	533.00	-3.6	28,682	-0.01%
2023/03/30	0.3	532.71	5.5	534.50	535.00	-5.1	28,524	-0.02%
2023/03/29	0	528.00	1.1	529.00	530.00	-1.1	28,807	0.00%
2023/03/28	6.7	525.07	0.6	524.00	525.00	6.1	29,037	0.02%
2023/03/27	1.1	531.31	3.1	533.33	531.00	-1.9	29,101	-0.01%
2023/03/24	2	536.50	1.3	535.53	539.00	0.7	29,626	0.00%
2023/03/23	2.1	536.00	9.4	535.55	538.00	-7.4	29,664	-0.02%
2023/03/22	2	530.00	21.6	529.49	533.00	-19.6	29,729	-0.07%
2023/03/21	13.7	515.89	2.7	514.66	517.00	11.1	29,578	0.04%
2023/03/20	2.9	511.45	1	512.00	512.00	1.9	29,623	0.01%
2023/03/17	0	0.00	29	515.47	518.00	-29	29,857	-0.10%
2023/03/16	7.9	506.37	0.5	507.00	505.00	7.4	29,759	0.02%
2023/03/15	7.2	512.99	2.1	513.58	511.00	5.1	30,002	0.02%
2023/03/14	3.1	511.35	3.1	510.06	510.00	0	30,291	0.00%
2023/03/13	6.2	510.71	2.2	514.53	516.00	4	30,423	0.01%
2023/03/10	3.5	514.51	1	513.00	513.00	2.5	30,537	0.01%
2023/03/09	2.1	524.90	2.1	524.99	522.00	0	30,832	0.00%
2023/03/08	4	519.25	0.2	521.00	521.00	3.8	31,424	0.01%
2023/03/07	0	0.00	5.6	524.82	524.00	-5.6	31,652	-0.02%
2023/03/06	2	519.00	5	521.80	521.00	-3	31,886	-0.01%
2023/03/03	0.8	517.21	2.2	520.18	516.00	-1.4	32,186	0.00%
2023/03/02	0	519.29	1	520.00	519.00	-1	32,254	0.00%
2023/03/01	5	512.05	6.3	515.57	522.00	-1.3	32,536	0.00%
2023/02/24	2.1	513.13	4.6	521.27	511.00	-2.5	32,498	-0.01%
2023/02/23	3.3	514.97	6.5	515.89	518.00	-3.1	32,298	-0.01%
2023/02/22	7.8	507.35	3.4	507.36	507.00	4.4	32,473	0.01%
2023/02/21	5.2	514.41	2.4	515.40	516.00	2.8	32,815	0.01%
2023/02/20	7.5	516.54	2.2	517.59	517.00	5.3	34,018	0.02%
2023/02/17	7.9	519.03	1.7	518.18	518.00	6.2	35,571	0.02%
2023/02/16	1.1	527.81	5.4	528.25	528.00	-4.3	36,136	-0.01%
2023/02/15	25.1	526.25	4.5	526.36	525.00	20.6	36,969	0.06%
2023/02/14	0.3	544.13	4.8	544.53	545.00	-4.5	36,474	-0.01%
2023/02/13	1.4	539.70	0.2	539.50	541.00	1.2	36,980	0.00%
2023/02/10	1.3	542.61	14.7	543.24	545.00	-13.4	37,131	-0.04%
2023/02/09	0.2	537.50	10.5	539.93	540.00	-10.3	37,247	-0.03%
2023/02/08	1.2	537.19	14.1	538.31	540.00	-12.9	37,407	-0.03%
2023/02/07	5.4	523.72	2.2	525.00	523.00	3.2	37,484	0.01%
2023/02/06	19.1	529.90	3.3	528.63	526.00	15.8	37,468	0.04%
2023/02/03	0.3	538.69	15.5	539.20	542.00	-15.2	37,646	-0.04%
2023/02/02	2	539.48	15.2	539.50	540.00	-13.2	37,759	-0.03%
2023/02/01	4.2	524.78	5.4	527.33	530.00	-1.2	37,711	0.00%
2023/01/31	27.4	526.46	1.3	530.71	522.00	26.1	37,910	0.07%
2023/01/30	5.2	539.87	54.6	537.99	543.00	-49.4	37,683	-0.13%
2023/01/17	4	501.74	4.8	501.78	503.00	-0.8	36,883	0.00%
2023/01/16	0	503.00	8.1	504.34	505.00	-8.1	37,198	-0.02%
2023/01/13	2.3	499.72	40.1	502.63	500.00	-37.8	37,224	-0.10%
2023/01/12	1.3	485.11	17.9	486.43	486.50	-16.6	36,813	-0.05%
2023/01/11	4.1	483.25	11.1	484.72	484.50	-7	37,236	-0.02%
2023/01/10	4.3	485.16	9.7	485.14	486.00	-5.5	37,553	-0.01%
2023/01/09	0	0.00	20.6	474.31	481.00	-20.6	37,698	-0.05%
2023/01/06	1.1	458.49	1	458.50	458.50	0.1	37,829	0.00%
2023/01/05	2.5	457.59	4	457.49	458.50	-1.5	38,114	0.00%
2023/01/04	3.2	453.25	2	450.25	449.50	1.2	38,613	0.00%
2023/01/03	4	446.87	4.4	451.02	453.00	-0.4	39,888	0.00%
2022/12/30	4	453.50	7.3	453.54	448.50	-3.3	40,170	-0.01%
2022/12/29	3	444.71	1	443.00	446.00	2	40,314	0.01%
2022/12/28	10.6	448.44	2.1	446.85	451.00	8.5	40,705	0.02%
2022/12/27	0.2	458.67	1.2	461.63	457.00	-1.1	40,835	0.00%
2022/12/26	4.5	456.37	2.2	455.79	456.50	2.3	41,264	0.01%
2022/12/23	13.3	456.59	1	458.00	455.00	12.3	41,920	0.03%
2022/12/22	0.1	467.00	5.3	467.20	468.00	-5.3	42,189	-0.01%
2022/12/21	5.4	459.78	0.1	461.65	459.00	5.4	42,527	0.01%
2022/12/20	6.4	461.05	3.4	461.55	457.50	2.9	42,340	0.01%
2022/12/19	5.4	467.29	5.1	466.91	466.50	0.3	42,359	0.00%
2022/12/16	16.4	468.62	3	469.34	471.00	13.4	42,503	0.03%
2022/12/15	2.1	478.19	1.1	480.18	480.50	1	42,205	0.00%
2022/12/14	4.6	478.13	11.5	479.21	480.50	-6.9	42,204	-0.02%
2022/12/13	16.2	473.68	7.7	472.35	471.50	8.6	42,024	0.02%
2022/12/12	5.5	475.46	0	0.00	475.00	5.5	41,755	0.01%
2022/12/09	3.2	478.99	5.5	479.29	481.50	-2.3	42,057	-0.01%
2022/12/08	12.9	471.10	8	470.63	471.50	4.9	42,010	0.01%
2022/12/07	10.4	478.76	6.4	478.64	475.00	4	41,933	0.01%
2022/12/06	8.4	484.68	1.1	488.26	478.00	7.3	41,599	0.02%
2022/12/05	6.7	494.17	4.5	493.61	489.00	2.2	41,283	0.01%
2022/12/02	21.8	493.31	13.1	494.07	492.50	8.8	41,276	0.02%
2022/12/01	9.4	501.96	31.6	504.45	498.50	-22.2	41,382	-0.05%
2022/11/30	5.3	486.35	5.3	488.62	490.00	0	40,964	0.00%
2022/11/29	6.3	478.84	3.2	484.11	487.00	3.1	40,277	0.01%
2022/11/28	14.2	484.69	6.6	483.99	480.50	7.5	40,140	0.02%
2022/11/25	3.2	496.94	11.5	497.32	498.00	-8.2	40,144	-0.02%
2022/11/24	5.1	493.10	20.1	493.87	496.00	-15	40,134	-0.04%
2022/11/23	5.1	493.84	8.1	492.26	492.00	-3	40,081	-0.01%
2022/11/22	11.4	482.42	16.2	488.51	491.00	-4.8	39,966	-0.01%
2022/11/21	8.3	483.85	38.4	487.35	482.00	-30.1	39,560	-0.08%
2022/11/18	12.2	492.09	20.1	488.94	487.00	-7.9	39,221	-0.02%
2022/11/17	19.4	480.01	22	481.65	485.00	-2.6	38,864	-0.01%
2022/11/16	44.5	487.80	25.4	486.43	487.00	19.2	38,432	0.05%
2022/11/15	53.4	477.72	38.9	474.19	480.00	14.4	37,352	0.04%
2022/11/14	7.5	445.40	11	447.67	445.00	-3.6	35,699	-0.01%
2022/11/11	5	438.00	38.8	439.51	441.50	-33.8	34,964	-0.10%
2022/11/10	12.4	409.23	7.1	409.07	407.50	5.3	34,084	0.02%
2022/11/09	10.5	408.80	28.9	412.24	417.00	-18.3	33,896	-0.05%
2022/11/08	2	396.50	10.1	397.95	399.00	-8.1	33,380	-0.02%
2022/11/07	4	390.75	7.1	390.22	390.00	-3.1	33,175	-0.01%
2022/11/04	6.6	382.02	3	379.67	382.00	3.6	32,981	0.01%
2022/11/03	13.1	385.02	3	384.50	384.00	10.1	32,855	0.03%
2022/11/02	3	390.17	10	392.85	395.00	-7	32,546	-0.02%
2022/11/01	6.5	390.02	10.1	388.09	391.50	-3.7	32,493	-0.01%
2022/10/31	3.1	385.71	21.2	386.66	390.00	-18.1	32,349	-0.06%
2022/10/28	9.8	378.67	3	378.17	379.50	6.8	32,143	0.02%
2022/10/27	5.3	385.82	25.2	385.80	385.50	-20	31,934	-0.06%
2022/10/26	11.1	375.33	13.3	375.48	376.00	-2.2	31,837	-0.01%
2022/10/25	29.2	376.72	7	375.14	371.00	22.1	31,259	0.07%
2022/10/24	22.9	392.63	14	388.11	387.00	8.9	30,471	0.03%
2022/10/21	26.5	392.30	11	392.50	389.50	15.5	30,258	0.05%
2022/10/20	13.1	388.68	12	389.09	397.50	1.1	29,946	0.00%
2022/10/19	20.7	397.62	2	404.00	395.50	18.7	29,365	0.06%
2022/10/18	2.1	402.25	8.2	404.08	407.00	-6.2	28,847	-0.02%
2022/10/17	19.4	399.01	8.6	398.78	397.00	10.9	28,600	0.04%
2022/10/14	6.4	412.17	9.8	412.37	412.00	-3.4	28,282	-0.01%
2022/10/13	9	400.47	25.1	399.94	395.00	-16	27,964	-0.06%
2022/10/12	31.5	398.54	3	398.17	397.50	28.5	27,663	0.10%
2022/10/11	73.8	407.10	4.5	405.01	401.50	69.3	27,423	0.25%
2022/10/07	13.7	441.24	1	438.00	438.00	12.7	26,691	0.05%
2022/10/06	3.2	449.08	7.2	449.89	451.00	-4	26,693	-0.02%
2022/10/05	9.2	446.66	18.1	445.98	445.00	-8.9	26,921	-0.03%
2022/10/04	3.5	428.64	6.3	429.15	429.00	-2.7	26,530	-0.01%
2022/10/03	5.6	417.90	1.3	418.16	417.00	4.4	26,223	0.02%
2022/09/30	17.4	424.77	9.1	425.72	422.00	8.3	26,254	0.03%
2022/09/29	7.3	435.55	7.3	438.51	435.00	-0.1	26,253	0.00%
2022/09/28	7	440.56	4.2	440.54	438.00	2.8	26,244	0.01%
2022/09/27	2.1	447.60	5.3	449.90	448.00	-3.1	26,506	-0.01%
2022/09/26	7.9	445.54	5	447.60	446.50	2.9	26,962	0.01%
2022/09/23	6.8	458.09	4	457.75	455.00	2.8	27,451	0.01%
2022/09/22	9.3	462.06	2	465.75	464.50	7.3	27,727	0.03%
2022/09/21	5.5	472.69	2.1	473.00	471.00	3.5	27,741	0.01%
2022/09/20	2.4	473.95	3.1	474.69	476.50	-0.6	27,593	0.00%
2022/09/19	4.2	467.66	1	467.00	467.00	3.2	27,894	0.01%
2022/09/16	6.6	470.75	2	472.00	472.00	4.6	28,073	0.02%
2022/09/15	9.7	477.12	1	479.00	476.50	8.7	28,147	0.03%
2022/09/14	7.2	480.46	2	479.75	480.00	5.2	28,278	0.02%
2022/09/13	2.3	493.88	6.2	493.40	493.00	-3.9	28,455	-0.01%
2022/09/12	8.5	488.74	2.2	488.59	486.50	6.4	28,749	0.02%
2022/09/08	4.7	473.44	4	474.38	475.00	0.7	29,113	0.00%
2022/09/07	10.6	475.44	3	474.02	472.50	7.6	29,096	0.03%
2022/09/06	3.7	488.53	4.3	488.89	489.00	-0.6	29,112	0.00%
2022/09/05	0.4	485.55	0	0.00	486.00	0.4	29,439	0.00%
2022/09/02	11.9	486.81	1	487.54	485.00	10.8	29,720	0.04%
2022/09/01	13.1	492.90	2	490.51	490.50	11.1	29,578	0.04%
2022/08/31	1.4	500.14	1.1	495.41	505.00	0.3	29,198	0.00%
2022/08/30	10.9	497.84	1.1	496.25	496.00	9.9	28,856	0.03%
2022/08/29	8.5	497.06	29.2	498.96	498.50	-20.7	28,778	-0.07%
2022/08/26	2.2	512.97	2.2	512.93	512.00	-0.1	28,629	0.00%
2022/08/25	1	509.99	3.3	508.10	508.00	-2.3	28,769	-0.01%
2022/08/24	7.1	504.15	2	504.00	503.00	5.1	29,098	0.02%
2022/08/23	6.6	503.90	0	504.00	504.00	6.6	30,061	0.02%
2022/08/22	3.3	511.70	2	512.00	510.00	1.3	30,315	0.00%
2022/08/19	3.4	521.39	1	519.00	519.00	2.4	30,432	0.01%
2022/08/18	9.3	519.68	1	520.00	520.00	8.3	30,670	0.03%
2022/08/17	0	524.00	4	525.22	527.00	-3.9	30,742	-0.01%
2022/08/16	8.1	524.37	2	525.48	525.00	6.1	30,586	0.02%
2022/08/15	32.1	520.26	7.9	521.50	523.00	24.2	30,524	0.08%
2022/08/12	1	516.00	4.6	515.56	517.00	-3.6	30,547	-0.01%
2022/08/11	1.2	512.81	21.2	512.80	514.00	-20	30,704	-0.07%
2022/08/10	8.4	501.18	4	502.00	500.00	4.4	30,818	0.01%
2022/08/09	5.3	507.38	2.2	506.51	510.00	3.1	30,879	0.01%
2022/08/08	4.5	511.82	4	512.00	512.00	0.5	30,879	0.00%
2022/08/05	1.9	514.90	19.8	512.55	516.00	-17.9	31,041	-0.06%
2022/08/04	1.4	496.14	5.2	500.20	500.00	-3.8	31,033	-0.01%
2022/08/03	2.1	495.07	3.7	495.95	501.00	-1.6	31,051	-0.01%
2022/08/02	11.1	491.39	2	492.50	492.00	9.1	31,285	0.03%
2022/08/01	8.7	501.91	0	503.00	504.00	8.7	31,013	0.03%
2022/07/29	3.2	506.04	4.2	508.22	509.00	-1	31,151	0.00%
2022/07/28	5	504.40	13.4	506.72	501.00	-8.3	31,006	-0.03%
2022/07/27	1.1	495.38	0.2	495.33	502.00	0.9	30,718	0.00%
2022/07/26	7.4	494.25	4	494.88	495.00	3.4	30,869	0.01%
2022/07/25	5.1	499.42	2	501.49	499.50	3.1	31,179	0.01%
2022/07/22	3.3	502.30	5.2	502.23	503.00	-1.9	31,681	-0.01%
2022/07/21	2.2	496.32	7.8	498.68	501.00	-5.6	32,190	-0.02%
2022/07/20	4.7	496.93	10.8	498.43	495.00	-6.1	32,415	-0.02%
2022/07/19	6.3	488.43	5.5	490.30	491.00	0.8	32,545	0.00%
2022/07/18	7.2	493.33	11.2	493.95	495.50	-3.9	32,701	-0.01%
2022/07/15	15.5	482.93	19.5	487.68	492.50	-4	32,356	-0.01%
2022/07/14	3.9	473.16	10.3	472.31	475.00	-6.4	31,952	-0.02%
2022/07/13	9.1	470.34	11	469.94	470.50	-2	31,697	-0.01%
2022/07/12	5.4	451.47	2.3	451.47	449.50	3.2	31,226	0.01%
2022/07/11	2.2	464.43	5.2	465.80	462.00	-2.9	31,311	-0.01%
2022/07/08	4.4	466.65	5.2	466.54	467.00	-0.8	31,263	0.00%
2022/07/07	1.1	454.13	14.5	451.83	457.50	-13.4	31,229	-0.04%
2022/07/06	7.9	439.93	9	442.61	435.50	-1.2	30,937	0.00%
2022/07/05	11.1	440.61	11.2	443.13	446.00	-0.1	30,873	0.00%
2022/07/04	11.3	445.25	10.7	445.60	440.00	0.6	30,506	0.00%
2022/07/01	19.3	459.58	18.1	463.45	453.50	1.2	30,347	0.00%
2022/06/30	21	480.91	1.4	481.25	476.00	19.5	29,946	0.07%
2022/06/29	3.4	492.58	2	494.28	491.00	1.4	29,671	0.00%
2022/06/28	5.5	497.63	3.2	497.69	497.50	2.3	29,540	0.01%
2022/06/27	2.1	503.35	15.5	502.55	498.50	-13.4	29,972	-0.04%
2022/06/24	2.8	487.12	4.2	489.40	486.50	-1.4	29,589	0.00%
2022/06/23	12.3	487.36	14.2	489.55	485.50	-2	29,563	-0.01%
2022/06/22	10.7	495.91	3.4	496.00	494.50	7.3	29,273	0.03%
2022/06/21	1.8	501.45	7.6	501.54	505.00	-5.8	29,091	-0.02%
2022/06/20	8.6	498.33	25.4	497.65	498.00	-16.8	28,969	-0.06%
2022/06/17	34.7	501.31	1.1	502.00	501.00	33.6	28,737	0.12%
2022/06/16	8.7	513.40	3.3	513.32	508.00	5.5	28,369	0.02%
2022/06/15	6.2	510.47	1	512.00	509.00	5.2	28,692	0.02%
2022/06/14	17.3	509.71	7	512.00	513.00	10.3	29,113	0.04%
2022/06/13	20.1	516.90	1.3	518.21	516.00	18.7	29,231	0.06%
2022/06/10	13.1	531.41	1.2	531.33	530.00	11.9	29,915	0.04%
2022/06/09	3.2	539.05	2	539.50	541.00	1.2	30,121	0.00%
2022/06/08	0	543.47	4.1	541.29	544.00	-4	30,495	-0.01%
2022/06/07	6.2	534.17	1.2	533.14	535.00	5.1	30,939	0.02%
2022/06/06	6.2	540.55	2.8	543.45	540.00	3.4	31,482	0.01%
2022/06/02	7.5	541.76	1	540.00	540.00	6.5	32,503	0.02%
2022/06/01	7.6	551.08	3.7	552.55	549.00	3.9	33,586	0.01%
2022/05/31	3	543.36	6.5	546.59	560.00	-3.5	34,031	-0.01%
2022/05/30	0.4	541.20	12.1	542.13	547.00	-11.7	33,392	-0.03%
2022/05/27	1	529.86	6.1	526.20	530.00	-5.1	33,493	-0.02%
2022/05/26	6.2	515.95	2.2	517.58	514.00	4.1	34,140	0.01%
2022/05/25	2.2	525.14	1.3	525.87	524.00	0.9	35,151	0.00%
2022/05/24	2.3	524.77	2	523.50	520.00	0.3	36,006	0.00%
2022/05/23	5.3	531.74	8.8	531.72	528.00	-3.5	36,242	-0.01%
2022/05/20	5.1	527.23	8.3	527.95	530.00	-3.2	36,525	-0.01%
2022/05/19	12.1	522.93	2	522.50	522.00	10.1	36,544	0.03%
2022/05/18	6.3	536.83	9.4	538.42	538.00	-3.1	36,409	-0.01%
2022/05/17	1.1	530.10	9.2	528.25	530.00	-8.1	36,201	-0.02%
2022/05/16	3.4	519.44	3.2	521.99	520.00	0.2	36,213	0.00%
2022/05/13	2.6	509.84	2	511.00	511.00	0.6	36,226	0.00%
2022/05/12	15.2	510.49	5.4	512.49	505.00	9.8	36,205	0.03%
2022/05/11	7.8	521.40	11.6	521.90	521.00	-3.9	36,111	-0.01%
2022/05/10	23.7	512.52	7	509.00	518.00	16.7	36,236	0.05%
2022/05/09	8	521.60	1.2	521.22	520.00	6.7	36,043	0.02%
2022/05/06	8.5	529.12	1	530.00	528.00	7.5	36,311	0.02%
2022/05/05	1.3	541.20	3.4	542.30	542.00	-2.1	36,719	-0.01%
2022/05/04	2.5	532.39	0	0.00	534.00	2.5	36,878	0.01%
2022/05/03	3	533.09	0	0.00	531.00	3	37,474	0.01%
2022/04/29	5.1	538.22	12.4	543.07	538.00	-7.3	37,822	-0.02%
2022/04/28	7.8	527.04	1.1	526.38	531.00	6.7	38,037	0.02%
2022/04/27	24.6	529.76	7.2	529.87	526.00	17.3	38,056	0.05%
2022/04/26	10.3	546.14	2	547.00	546.00	8.3	37,799	0.02%
2022/04/25	12.1	548.61	1.6	550.28	547.00	10.6	37,929	0.03%
2022/04/22	9.8	558.06	14	558.00	558.00	-4.2	38,201	-0.01%
2022/04/21	0.4	566.82	0	0.00	565.00	0.4	39,298	0.00%
2022/04/20	2.4	564.13	1.4	567.18	570.00	0.9	39,626	0.00%
2022/04/19	2.3	566.77	0	567.92	565.00	2.3	39,813	0.01%
2022/04/18	4.3	560.75	1.3	563.79	561.00	3	40,089	0.01%
2022/04/15	12.7	563.11	3	562.00	562.00	9.7	40,464	0.02%
2022/04/14	7	575.58	2.3	575.61	573.00	4.7	40,632	0.01%
2022/04/13	4.2	571.09	12.2	572.34	573.00	-8	41,201	-0.02%
2022/04/12	11.9	558.65	0	0.00	557.00	11.9	41,763	0.03%
2022/04/11	14.1	560.94	1.1	560.05	558.00	13	42,575	0.03%
2022/04/08	14.1	567.16	0.6	567.51	567.00	13.5	43,114	0.03%
2022/04/07	14.7	569.78	0.1	571.37	566.00	14.6	42,975	0.03%
2022/04/06	3.7	578.03	0.1	580.31	578.00	3.6	42,670	0.01%
2022/04/01	11.3	585.93	0.4	587.69	589.00	10.9	42,608	0.03%
2022/03/31	0.2	596.01	1.2	598.67	597.00	-1	42,383	0.00%
2022/03/30	1.2	597.17	11.1	599.08	600.00	-9.9	42,190	-0.02%
2022/03/29	0.4	586.92	5	587.00	589.00	-4.6	41,780	-0.01%
2022/03/28	5.3	583.21	0.1	585.00	584.00	5.2	41,696	0.01%
2022/03/25	0.3	595.32	5.7	596.22	598.00	-5.4	41,541	-0.01%
2022/03/24	1.2	588.76	6.1	587.85	591.00	-4.9	41,462	-0.01%
2022/03/23	0.3	588.14	9.4	588.66	590.00	-9.1	41,530	-0.02%
2022/03/22	2.8	580.09	2.3	583.47	583.00	0.5	41,462	0.00%
2022/03/21	2.7	586.75	2.5	586.98	586.00	0.2	41,489	0.00%
2022/03/18	6.5	579.10	8.2	578.92	581.00	-1.7	41,509	0.00%
2022/03/17	2.7	579.09	13.7	578.89	582.00	-11	41,034	-0.03%
2022/03/16	15.4	557.86	1.3	559.23	558.00	14.1	40,193	0.04%
2022/03/15	51.8	559.44	2	561.00	558.00	49.8	39,654	0.13%
2022/03/14	8.3	574.16	2.1	574.67	572.00	6.2	38,771	0.02%
2022/03/11	18.4	577.14	1.5	576.36	575.00	16.9	38,519	0.04%
2022/03/10	7.4	587.28	13.3	586.96	587.00	-6	38,267	-0.02%
2022/03/09	30.1	569.51	7.7	570.39	568.00	22.4	37,892	0.06%
2022/03/08	34.5	565.42	4	564.25	563.00	30.5	37,776	0.08%
2022/03/07	40.8	577.99	28.6	577.36	576.00	12.2	36,818	0.03%
2022/03/04	32.1	595.03	1	596.00	595.00	31.1	36,413	0.09%
2022/03/03	6.4	602.80	0	0.00	602.00	6.4	35,872	0.02%
2022/03/02	8.2	601.94	0	0.00	601.00	8.2	35,752	0.02%
2022/03/01	11.3	605.05	0.1	608.00	604.00	11.2	35,275	0.03%
2022/02/25	37.2	605.66	3	603.67	604.00	34.2	34,503	0.10%
2022/02/24	31.3	611.87	11.1	616.01	604.00	20.3	33,345	0.06%
2022/02/23	6.5	625.54	1	627.02	625.00	5.4	32,459	0.02%
2022/02/22	16.4	626.86	1	628.00	627.00	15.4	32,519	0.05%
2022/02/21	12.9	633.63	1	633.04	632.00	11.9	32,286	0.04%
2022/02/18	8.4	637.21	0	640.00	637.00	8.4	32,218	0.03%
2022/02/17	0.3	643.71	7.8	643.98	645.00	-7.5	32,220	-0.02%
2022/02/16	3.9	643.51	6.1	643.34	646.00	-2.2	32,177	-0.01%
2022/02/15	5.5	634.69	0	636.00	633.00	5.4	32,021	0.02%
2022/02/14	12.1	636.54	13	636.62	637.00	-0.9	31,963	0.00%
2022/02/11	4	644.77	9.2	647.02	650.00	-5.2	31,766	-0.02%
2022/02/10	1	643.00	13.3	642.18	649.00	-12.3	31,980	-0.04%
2022/02/09	7.6	632.20	5	634.80	633.00	2.6	31,733	0.01%
2022/02/08	5.7	636.38	2	642.00	628.00	3.7	31,787	0.01%
2022/02/07	3.7	635.74	0.1	636.00	635.00	3.5	31,425	0.01%
2022/01/26	15.4	636.60	1.2	636.82	636.00	14.2	30,649	0.05%
2022/01/25	11.3	640.45	0.2	641.81	641.00	11.1	30,403	0.04%
2022/01/24	5.1	640.59	8.1	643.57	653.00	-3	29,800	-0.01%
2022/01/21	20.9	640.87	5.2	642.01	641.00	15.7	29,444	0.05%
2022/01/20	9.1	650.83	0.5	656.00	651.00	8.6	28,894	0.03%
2022/01/19	4.9	655.80	6.8	659.29	654.00	-1.9	28,369	-0.01%
2022/01/18	20	670.08	5.2	671.08	662.00	14.8	28,030	0.05%
2022/01/17	6.6	683.37	18.6	683.53	683.00	-12	27,585	-0.04%
2022/01/14	4.3	670.08	24.7	669.79	672.00	-20.4	26,825	-0.08%
2022/01/13	3.2	658.37	15.3	659.54	661.00	-12.1	25,511	-0.05%
2022/01/12	18.1	655.82	23.5	658.94	660.00	-5.4	25,150	-0.02%
2022/01/11	3.3	642.92	11.3	645.65	651.00	-8	24,793	-0.03%
2022/01/10	6.5	635.53	11.3	641.69	643.00	-4.8	24,559	-0.02%
2022/01/07	4.7	639.10	3.4	635.09	634.00	1.3	24,807	0.01%
2022/01/06	13.9	639.02	2.3	642.70	644.00	11.6	24,402	0.05%
2022/01/05	17.9	655.98	17.6	654.05	650.00	0.3	23,830	0.00%
2022/01/04	6.4	649.03	32.8	652.19	656.00	-26.4	23,113	-0.11%
2022/01/03	2.3	625.32	36	628.06	631.00	-33.7	22,096	-0.15%
2021/12/30	2.5	615.11	3.1	617.33	615.00	-0.5	21,411	0.00%
2021/12/29	1.3	616.68	9.5	617.49	616.00	-8.2	21,625	-0.04%
2021/12/28	1	614.00	8	613.98	615.00	-7	21,780	-0.03%
2021/12/27	0.1	607.00	3.2	607.32	606.00	-3.1	21,565	-0.01%
2021/12/24	0	605.23	0.1	606.96	604.00	0	21,905	0.00%
2021/12/23	2.6	604.73	0.1	604.00	606.00	2.5	22,229	0.01%
2021/12/22	0	599.00	0	0.00	600.00	0	22,772	0.00%
2021/12/21	1.6	597.64	0.2	598.00	597.00	1.4	22,887	0.01%
2021/12/20	1.6	602.91	0	0.00	598.00	1.6	22,928	0.01%
2021/12/17	2.2	601.05	1.1	606.73	607.00	1.1	22,850	0.00%
2021/12/16	0.1	604.00	3.6	603.71	605.00	-3.5	22,810	-0.02%
2021/12/15	1.8	599.33	2	598.00	600.00	-0.2	23,123	0.00%
2021/12/14	4.5	598.58	1	597.04	599.00	3.5	23,438	0.02%
2021/12/13	2	601.00	0	606.17	601.00	2	23,437	0.01%
2021/12/10	0	604.50	1.1	605.00	605.00	-1.1	23,532	0.00%
2021/12/09	2	605.98	0.1	603.00	608.00	2	23,598	0.01%
2021/12/08	0	605.00	4	608.75	602.00	-4	23,667	-0.02%
2021/12/07	3.2	598.44	1	599.00	607.00	2.2	23,591	0.01%
2021/12/06	17.2	602.84	17	600.18	600.00	0.2	23,593	0.00%
2021/12/03	4.2	608.30	0.1	608.00	608.00	4.1	23,830	0.02%
2021/12/02	0.5	611.96	23.5	610.29	615.00	-23	23,887	-0.10%
2021/12/01	2.1	595.00	6.5	599.85	600.00	-4.4	24,062	-0.02%
2021/11/30	1.4	597.06	0	599.00	596.00	1.4	24,563	0.01%
2021/11/29	0.8	595.00	2	593.00	593.00	-1.2	23,931	0.00%
2021/11/26	16.1	594.76	0.2	597.00	596.00	15.9	24,042	0.07%
2021/11/25	0.4	603.23	1.4	604.00	603.00	-1	24,477	0.00%
2021/11/24	3.5	605.04	0.1	606.00	603.00	3.4	24,888	0.01%
2021/11/23	0.1	611.91	2.2	612.47	612.00	-2	24,999	-0.01%
2021/11/22	2	616.98	1.6	616.23	615.00	0.4	25,405	0.00%
2021/11/19	1	622.00	6.6	618.08	618.00	-5.6	25,525	-0.02%
2021/11/18	0.1	610.00	0.1	610.45	613.00	0	25,347	0.00%
2021/11/17	1	609.02	1.1	611.82	610.00	-0.1	25,574	0.00%
2021/11/16	0.1	608.00	4	610.02	610.00	-3.9	26,005	-0.02%
2021/11/15	0	0.00	1	609.00	608.00	-1	26,303	0.00%
2021/11/12	0.3	603.63	0	608.50	604.00	0.2	26,772	0.00%
2021/11/11	2.1	602.99	5	604.20	606.00	-2.9	27,033	-0.01%
2021/11/10	2.2	609.41	1.8	610.97	612.00	0.4	27,047	0.00%
2021/11/09	1.1	612.80	12.3	612.28	611.00	-11.2	27,155	-0.04%
2021/11/08	0.1	600.00	3.2	600.62	602.00	-3.2	26,754	-0.01%
2021/11/05	1.1	595.01	20.7	599.01	600.00	-19.7	26,758	-0.07%
2021/11/04	3.4	588.13	1	592.01	587.00	2.3	26,490	0.01%
2021/11/03	0	0.00	0	595.00	592.00	0	26,481	0.00%
2021/11/02	0.1	591.00	8.3	592.08	592.00	-8.2	26,538	-0.03%
2021/11/01	4.3	590.98	0.5	590.54	590.00	3.8	26,537	0.01%
2021/10/29	4.2	590.28	4.1	591.97	590.00	0	26,607	0.00%
2021/10/28	6.2	593.89	1	593.06	595.00	5.2	26,557	0.02%
2021/10/27	0.5	596.00	3.9	598.77	599.00	-3.4	26,672	-0.01%
2021/10/26	0.1	597.89	3.1	597.99	599.00	-3.1	26,739	-0.01%
2021/10/25	2.2	591.21	0	0.00	593.00	2.2	26,792	0.01%
2021/10/22	2.1	597.38	3.5	599.98	600.00	-1.4	27,115	-0.01%
2021/10/21	14.1	598.85	3.2	601.26	596.00	10.9	27,178	0.04%
2021/10/20	2.1	600.01	3	601.33	598.00	-0.9	27,268	0.00%
2021/10/19	1.1	597.09	4.4	599.56	600.00	-3.3	27,250	-0.01%
2021/10/18	7.5	594.54	1.3	596.19	590.00	6.3	27,394	0.02%
2021/10/15	0.2	595.67	26.3	594.73	600.00	-26.1	27,505	-0.09%
2021/10/14	1.1	574.00	2.1	576.50	573.00	-1.1	26,875	0.00%
2021/10/13	5.4	571.43	0.1	573.00	571.00	5.3	27,320	0.02%
2021/10/12	4.7	566.77	2	570.10	575.00	2.6	27,970	0.01%
2021/10/08	0.2	575.46	0	0.00	575.00	0.2	27,894	0.00%
2021/10/07	3	579.99	5	579.60	580.00	-2	28,229	-0.01%
2021/10/06	9.7	568.64	1.2	570.78	571.00	8.5	28,639	0.03%
2021/10/05	4.7	563.86	0	575.00	572.00	4.6	28,619	0.02%
2021/10/04	5.5	570.95	1	572.00	572.00	4.5	28,539	0.02%
2021/10/01	9.7	572.71	2	574.00	574.00	7.7	28,542	0.03%
2021/09/30	4.7	580.33	1	580.03	580.00	3.7	28,214	0.01%
2021/09/29	21.2	579.12	1	578.00	580.00	20.2	27,922	0.07%
2021/09/28	2.1	592.58	0.5	595.00	594.00	1.6	27,582	0.01%
2021/09/27	1	599.00	1	602.00	602.00	0	27,608	0.00%
2021/09/24	1.4	594.30	2	597.43	598.00	-0.6	27,588	0.00%
2021/09/23	3.3	588.82	1	588.00	588.00	2.3	27,724	0.01%
2021/09/22	17.1	586.27	4.1	585.56	586.00	13	27,840	0.05%
2021/09/17	4	603.52	4.5	605.36	600.00	-0.4	27,413	0.00%
2021/09/16	5.1	603.20	3	600.01	600.00	2.1	27,048	0.01%
2021/09/15	6	608.83	14.1	610.00	607.00	-8	26,949	-0.03%
2021/09/14	6	614.17	4.2	614.00	613.00	1.8	27,131	0.01%
2021/09/13	7	617.45	4	615.00	615.00	3	27,354	0.01%
2021/09/10	2	620.94	3.7	620.64	622.00	-1.7	27,838	-0.01%
2021/09/09	7.2	613.02	1.3	611.95	619.00	5.9	28,111	0.02%
2021/09/08	11	616.16	7.6	615.80	619.00	3.4	28,180	0.01%
2021/09/07	6.7	626.74	2.3	627.69	623.00	4.4	27,980	0.02%
2021/09/06	2.9	631.04	15.8	629.94	631.00	-12.9	27,971	-0.05%
2021/09/03	0.1	618.00	10.9	618.24	620.00	-10.7	27,449	-0.04%
2021/09/02	5.6	612.86	1.8	609.61	607.00	3.8	27,066	0.01%
2021/09/01	2.1	610.97	11.1	611.98	613.00	-9	26,999	-0.03%
2021/08/31	0.2	605.99	10.9	608.98	614.00	-10.7	26,721	-0.04%
2021/08/30	0.1	599.21	20.2	601.29	605.00	-20	26,128	-0.08%
2021/08/27	1.8	597.55	13.2	597.25	599.00	-11.4	25,782	-0.04%
2021/08/26	19.2	595.97	10.2	596.54	594.00	9	25,682	0.04%
2021/08/25	0.8	578.57	6.5	582.39	585.00	-5.6	25,316	-0.02%
2021/08/24	1.4	572.89	1.2	573.99	572.00	0.3	25,155	0.00%
2021/08/23	2.5	566.05	6.4	564.35	566.00	-3.9	25,251	-0.02%
2021/08/20	12.3	556.35	4.1	559.01	552.00	8.2	25,175	0.03%
2021/08/19	13.8	563.82	13	561.98	559.00	0.8	25,451	0.00%
2021/08/18	10.4	571.19	2	572.00	574.00	8.4	25,116	0.03%
2021/08/17	0.2	580.35	0	0.00	580.00	0.2	24,938	0.00%
2021/08/16	2.1	580.97	1.2	584.82	584.00	0.9	24,674	0.00%
2021/08/13	6.4	579.90	0.2	581.00	581.00	6.2	24,808	0.03%
2021/08/12	0	586.00	0.1	586.00	586.00	-0.1	24,928	0.00%
2021/08/11	7.2	586.86	5.1	589.96	590.00	2.1	25,152	0.01%
2021/08/10	0	590.91	4.1	593.46	591.00	-4.1	25,546	-0.02%
2021/08/09	0.1	587.19	5.2	587.97	595.00	-5.1	26,196	-0.02%
2021/08/06	2.2	590.03	2.2	591.99	591.00	-0.1	26,530	0.00%
2021/08/05	1	594.02	2.2	595.97	596.00	-1.2	27,414	0.00%
2021/08/04	1.1	594.01	5.5	595.70	596.00	-4.4	29,354	-0.02%
2021/08/03	0.2	591.37	9.2	592.83	594.00	-9	30,002	-0.03%
2021/08/02	0.1	581.16	6.3	586.00	590.00	-6.2	29,962	-0.02%
2021/07/30	2.5	580.21	2	581.50	580.00	0.5	30,038	0.00%
2021/07/29	5.3	579.44	2.1	581.38	583.00	3.2	30,233	0.01%
2021/07/28	9.7	575.21	9	575.23	579.00	0.6	30,333	0.00%
2021/07/27	3.3	580.54	2	581.02	580.00	1.3	30,401	0.00%
2021/07/26	4.6	583.60	3.2	585.66	580.00	1.5	30,799	0.00%
2021/07/23	3.3	585.11	3.1	586.37	585.00	0.3	30,969	0.00%
2021/07/22	0.2	589.31	7.2	591.98	591.00	-7	31,114	-0.02%
2021/07/21	1.8	582.80	0.3	583.03	585.00	1.5	31,118	0.00%
2021/07/20	3.3	580.90	1.2	581.33	581.00	2.1	31,202	0.01%
2021/07/19	17.8	581.10	1.1	582.14	582.00	16.7	31,407	0.05%
2021/07/16	30.5	591.05	5.1	591.22	589.00	25.4	31,294	0.08%
2021/07/15	4.2	612.26	4.3	612.46	614.00	-0.1	30,968	0.00%
2021/07/14	6.5	610.43	4.9	611.99	613.00	1.6	31,179	0.01%
2021/07/13	5.3	604.88	26.6	604.87	607.00	-21.3	30,943	-0.07%
2021/07/12	1	591.05	5.5	595.16	593.00	-4.5	30,876	-0.01%
2021/07/09	8.8	582.37	2.7	582.70	584.00	6.1	30,911	0.02%
2021/07/08	4.3	589.49	1.1	588.18	588.00	3.2	30,928	0.01%
2021/07/07	1.7	589.41	1.1	591.90	594.00	0.6	31,008	0.00%
2021/07/06	2	591.22	1	592.00	592.00	1	31,101	0.00%
2021/07/05	3.1	591.14	5.4	594.78	591.00	-2.2	31,340	-0.01%
2021/07/02	4.5	588.63	3.1	589.35	588.00	1.4	31,258	0.00%
2021/07/01	1.2	593.79	1.5	592.67	593.00	-0.3	31,362	0.00%
2021/06/30	0.1	596.62	3.4	597.82	595.00	-3.2	31,667	-0.01%
2021/06/29	1	594.99	16.2	595.04	595.00	-15.2	31,970	-0.05%
2021/06/28	3.2	586.15	2.9	589.62	590.00	0.3	32,137	0.00%
2021/06/25	1.7	593.05	0.2	592.99	591.00	1.6	32,438	0.00%
2021/06/24	6.4	591.06	3	592.33	590.00	3.4	32,754	0.01%
2021/06/23	2.1	583.59	18.7	592.98	595.00	-16.6	33,092	-0.05%
2021/06/22	15.6	581.84	8.3	582.16	578.00	7.2	33,647	0.02%
2021/06/21	19.4	586.55	15.4	587.61	583.00	4	34,968	0.01%
2021/06/18	0.5	603.95	0.3	603.50	603.00	0.2	34,720	0.00%
2021/06/17	5.5	601.01	1.4	600.26	606.00	4.1	34,743	0.01%
2021/06/16	2.4	605.57	2	606.00	605.00	0.4	35,540	0.00%
2021/06/15	1.5	607.46	3.2	607.87	609.00	-1.7	35,598	0.00%
2021/06/11	2.8	601.50	13.5	602.08	602.00	-10.8	35,823	-0.03%
2021/06/10	9.5	594.21	5.5	596.07	599.00	4	36,035	0.01%
2021/06/09	1.7	584.44	0	585.00	586.00	1.7	36,016	0.00%
2021/06/08	1	590.07	1	591.00	589.00	0	36,234	0.00%
2021/06/07	1.9	586.18	2	588.52	592.00	-0.1	36,918	0.00%
2021/06/04	8.1	591.76	0.5	594.17	595.00	7.6	37,301	0.02%
2021/06/03	0.1	598.00	4.2	599.20	596.00	-4	38,183	-0.01%
2021/06/02	3.3	595.55	7.1	596.25	595.00	-3.8	38,551	-0.01%
2021/06/01	4.3	596.95	1.4	597.66	598.00	2.9	39,517	0.01%
2021/05/31	2.4	593.74	9.2	596.31	597.00	-6.8	40,346	-0.02%
2021/05/28	2.1	588.97	13.9	589.43	590.00	-11.8	40,639	-0.03%
2021/05/27	4.8	576.56	0	582.00	582.00	4.7	41,053	0.01%
2021/05/26	3.4	584.81	1.1	584.91	585.00	2.3	41,879	0.01%
2021/05/25	1.4	580.72	27.3	579.92	583.00	-25.9	42,287	-0.06%
2021/05/24	1.2	568.25	0.1	570.00	568.00	1.1	42,837	0.00%
2021/05/21	1.5	569.22	7.3	574.23	573.00	-5.8	43,410	-0.01%
2021/05/20	4.4	561.53	11	566.64	567.00	-6.6	43,561	-0.02%
2021/05/19	1.2	570.69	1.5	567.89	567.00	-0.3	43,903	0.00%
2021/05/18	30	567.22	7.8	564.68	572.00	22.2	44,304	0.05%
2021/05/17	11.4	548.98	14.2	547.25	549.00	-2.8	45,369	-0.01%
2021/05/14	2	555.26	7.4	555.93	557.00	-5.4	45,319	-0.01%
2021/05/13	10.9	551.18	6.1	555.18	547.00	4.8	45,467	0.01%
2021/05/12	23.5	552.71	28	547.24	560.00	-4.5	45,166	-0.01%
2021/05/11	19.9	574.52	8.3	573.83	571.00	11.6	44,280	0.03%
2021/05/10	3.4	590.42	0.6	590.48	589.00	2.8	44,416	0.01%
2021/05/07	1	592.06	4.5	596.06	599.00	-3.5	45,584	-0.01%
2021/05/06	4.8	584.66	0.3	584.67	587.00	4.5	46,722	0.01%
2021/05/05	2.7	587.08	2	587.00	585.00	0.7	47,208	0.00%
2021/05/04	5.8	587.74	6.4	589.82	591.00	-0.6	48,387	0.00%
2021/05/03	15	590.51	1.3	589.08	588.00	13.7	49,264	0.03%
2021/04/29	3.4	600.77	2.2	601.76	600.00	1.2	50,651	0.00%
2021/04/28	2.4	603.13	1.7	603.20	602.00	0.6	51,603	0.00%
2021/04/27	2.3	608.35	5.2	608.38	610.00	-2.9	52,569	-0.01%
2021/04/26	1.1	603.07	2.7	608.44	610.00	-1.6	52,974	0.00%
2021/04/23	2.1	598.42	4.1	597.11	602.00	-1.9	53,221	0.00%
2021/04/22	5.4	593.64	4.2	593.82	591.00	1.2	54,289	0.00%
2021/04/21	10.8	595.54	3.1	594.09	592.00	7.7	54,977	0.01%
2021/04/20	8.6	598.62	14	596.87	602.00	-5.4	55,381	-0.01%
2021/04/19	12.7	603.03	8.2	602.53	603.00	4.4	55,639	0.01%
2021/04/16	23	606.16	0.1	607.91	610.00	22.9	56,050	0.04%
2021/04/15	12	615.33	17.6	616.65	619.00	-5.6	56,233	-0.01%
2021/04/14	7.3	604.24	2.2	602.95	612.00	5.1	56,528	0.01%
2021/04/13	0	606.25	4.3	608.77	605.00	-4.3	56,911	-0.01%
2021/04/12	5.9	608.68	9.6	605.11	605.00	-3.7	57,051	-0.01%
2021/04/09	6.3	610.01	6.1	610.83	610.00	0.2	57,321	0.00%
2021/04/08	2.3	608.20	11.2	610.70	613.00	-8.9	57,365	-0.02%
2021/04/07	3.4	610.42	3.8	609.17	610.00	-0.4	57,737	0.00%
2021/04/06	7.7	611.67	7.9	612.67	610.00	-0.1	57,660	0.00%
2021/04/01	0.6	599.82	28.5	599.29	602.00	-27.9	57,368	-0.05%
2021/03/31	15.8	590.89	6.1	589.85	587.00	9.7	56,856	0.02%
2021/03/30	7.8	594.80	3.5	596.70	597.00	4.4	56,461	0.01%
2021/03/29	5.6	598.75	21.7	599.05	599.00	-16	56,211	-0.03%
2021/03/26	3.7	587.97	18.5	583.67	590.00	-14.8	55,953	-0.03%
2021/03/25	40	573.33	7.9	574.85	575.00	32.2	55,920	0.06%
2021/03/24	48	578.25	9.1	578.04	576.00	38.9	55,457	0.07%
2021/03/23	4.9	594.78	3.2	599.63	594.00	1.8	54,309	0.00%
2021/03/22	6.9	591.21	32.2	591.08	593.00	-25.2	54,686	-0.05%
2021/03/19	23.5	592.85	2.4	593.38	591.00	21.1	54,782	0.04%
2021/03/18	2.1	605.96	6.3	604.42	602.00	-4.2	54,107	-0.01%
2021/03/17	7.1	606.96	3.4	607.17	604.00	3.7	54,378	0.01%
2021/03/16	5.4	610.18	4.2	611.72	613.00	1.2	54,428	0.00%
2021/03/15	1.4	612.51	4	610.75	611.00	-2.7	54,533	0.00%
2021/03/12	12.6	613.62	7.6	613.44	614.00	5	54,756	0.01%
2021/03/11	11.1	599.36	19.5	605.13	609.00	-8.3	54,940	-0.02%
2021/03/10	8.6	597.03	13.4	598.90	597.00	-4.8	54,886	-0.01%
2021/03/09	34.6	590.63	7.1	589.36	595.00	27.5	54,812	0.05%
2021/03/08	9.4	604.68	15.1	603.85	598.00	-5.6	54,509	-0.01%
2021/03/05	31.5	593.15	70.1	588.73	601.00	-38.6	54,407	-0.07%
2021/03/04	30.8	604.99	6.1	603.17	601.00	24.8	55,072	0.04%
2021/03/03	2.4	606.78	7.1	612.81	622.00	-4.7	54,495	-0.01%
2021/03/02	6.7	611.53	6.3	618.58	609.00	0.5	54,173	0.00%
2021/02/26	50	611.85	23.1	611.75	606.00	26.9	53,964	0.05%
2021/02/25	7.6	631.41	13.6	634.27	635.00	-6	52,692	-0.01%
2021/02/24	18.8	628.13	2.7	631.26	625.00	16.1	52,607	0.03%
2021/02/23	13.8	638.62	6.1	640.51	641.00	7.7	52,044	0.01%
2021/02/22	12.5	654.33	5.1	653.22	650.00	7.4	51,947	0.01%
2021/02/19	13.6	652.00	10.2	650.61	652.00	3.4	52,176	0.01%
2021/02/18	13.5	660.78	5.3	661.68	660.00	8.2	52,545	0.02%
2021/02/17	13.6	663.50	20	664.12	663.00	-6.4	53,026	-0.01%
2021/02/05	8.6	634.51	12.5	635.77	632.00	-3.9	51,751	-0.01%
2021/02/04	9.8	624.95	18.3	625.11	627.00	-8.5	51,532	-0.02%
2021/02/03	16.7	634.92	10.2	634.26	630.00	6.5	51,372	0.01%
2021/02/02	20.7	633.18	24.5	631.01	632.00	-3.9	51,141	-0.01%
2021/02/01	15.1	599.08	23.7	596.58	611.00	-8.7	50,489	-0.02%
2021/01/29	12.5	602.23	8.5	605.70	591.00	4	49,869	0.01%
2021/01/28	19.8	601.37	18.1	603.15	601.00	1.6	48,943	0.00%
2021/01/27	9.3	617.13	18.3	617.54	615.00	-9	47,962	-0.02%
2021/01/26	33.5	622.18	18	621.68	617.00	15.5	47,470	0.03%
2021/01/25	47	635.69	25.6	633.47	633.00	21.4	46,362	0.05%
2021/01/22	82.3	656.75	30.8	656.36	649.00	51.5	45,606	0.11%
2021/01/21	25.4	660.83	22.9	665.24	673.00	2.6	44,212	0.01%
2021/01/20	29.1	640.54	11.4	640.78	647.00	17.8	43,140	0.04%
2021/01/19	14.9	620.36	16.1	622.01	627.00	-1.3	42,109	0.00%
2021/01/18	12	602.47	3.1	606.93	607.00	8.9	41,518	0.02%
2021/01/15	18.3	612.16	18	610.78	601.00	0.2	41,069	0.00%
2021/01/14	27.4	592.80	4.1	594.54	592.00	23.3	39,930	0.06%
2021/01/13	17.2	598.79	11.3	599.88	605.00	5.9	39,145	0.02%
2021/01/12	57.4	588.00	9.8	590.11	591.00	47.6	38,521	0.12%
2021/01/11	27.4	576.97	4	580.00	584.00	23.4	38,259	0.06%
2021/01/08	7.4	576.52	15.4	577.76	580.00	-8	38,224	-0.02%
2021/01/07	25.1	563.27	6.3	563.19	565.00	18.8	38,028	0.05%
2021/01/06	8.5	548.83	5.5	551.57	549.00	3	37,855	0.01%
2021/01/05	1.4	538.35	6.4	539.98	542.00	-5	37,732	-0.01%
2021/01/04	1.3	531.77	3.2	538.80	536.00	-1.8	38,236	0.00%
2020/12/31	2.4	526.46	4.1	527.00	530.00	-1.7	38,602	0.00%
2020/12/30	0	518.57	14.3	520.56	525.00	-14.3	38,818	-0.04%
2020/12/29	0.1	514.05	2.1	514.00	515.00	-1.9	38,642	-0.01%
2020/12/28	0.2	513.16	19.1	511.29	515.00	-18.9	38,859	-0.05%
2020/12/25	3.2	512.64	1	514.00	511.00	2.2	38,996	0.01%
2020/12/24	0.1	511.01	1	510.04	510.00	-0.9	39,326	0.00%
2020/12/23	3.1	508.40	3	508.67	509.00	0.1	39,646	0.00%
2020/12/22	7.4	512.21	2.1	511.14	509.00	5.3	39,989	0.01%
2020/12/21	1.1	514.64	3.2	514.87	516.00	-2.1	40,943	-0.01%
2020/12/18	3.1	508.39	2	510.50	510.00	1.1	41,123	0.00%
2020/12/17	2.5	510.11	4	512.00	508.00	-1.5	41,059	0.00%
2020/12/16	3.1	512.71	1.1	511.20	512.00	2	41,077	0.00%
2020/12/15	7.1	506.44	2.1	508.02	504.00	5	41,083	0.01%
2020/12/14	14.5	509.50	0	0.00	508.00	14.5	41,120	0.04%
2020/12/11	5.7	511.08	7.1	511.24	516.00	-1.4	41,686	0.00%
2020/12/10	13.8	511.80	3	513.34	512.00	10.8	41,575	0.03%
2020/12/09	8.3	520.98	1	523.00	520.00	7.3	41,518	0.02%
2020/12/08	5.8	517.80	10.1	518.94	524.00	-4.3	41,368	-0.01%
2020/12/07	7.1	509.42	9.7	510.99	514.00	-2.6	41,273	-0.01%
2020/12/04	2.1	502.52	19.9	501.60	503.00	-17.9	41,210	-0.04%
2020/12/03	5.2	498.48	1.2	497.00	497.00	4	40,753	0.01%
2020/12/02	15.1	496.31	23.2	497.14	499.00	-8.1	40,690	-0.02%
2020/12/01	10.1	488.25	7.1	486.08	490.00	2.9	40,613	0.01%
2020/11/30	11.7	484.83	1	489.51	480.50	10.7	40,578	0.03%
2020/11/27	5.3	488.65	0.2	491.24	489.00	5.2	39,162	0.01%
2020/11/26	5.1	490.02	2.2	492.88	489.00	2.9	39,236	0.01%
2020/11/25	11.6	490.18	1	495.00	487.00	10.6	40,109	0.03%
2020/11/24	14.6	495.67	1	492.00	492.00	13.6	40,365	0.03%
2020/11/23	3.3	495.54	6.4	496.17	496.50	-3.1	40,657	-0.01%
2020/11/20	8	488.20	4.1	488.41	488.00	3.9	40,675	0.01%
2020/11/19	14.2	492.44	2	493.75	490.00	12.2	40,736	0.03%
2020/11/18	1.5	493.26	9.5	494.76	497.00	-8	40,806	-0.02%
2020/11/17	23.8	495.13	20.6	494.14	485.50	3.1	40,662	0.01%
2020/11/16	9.6	478.12	109.8	477.55	484.00	-100.2	40,705	-0.25%	大賣/
2020/11/13	3	458.34	7.1	460.85	462.00	-4	39,864	-0.01%
2020/11/12	6.1	460.08	12	462.08	458.00	-6	40,040	-0.01%
2020/11/11	2.1	450.32	7.1	456.20	457.00	-5.1	39,939	-0.01%
2020/11/10	21.3	452.24	6	450.83	451.00	15.3	39,717	0.04%
2020/11/09	3.7	456.59	41.2	458.47	458.50	-37.4	39,875	-0.09%
2020/11/06	14	451.29	10.1	453.82	452.50	3.9	40,088	0.01%
2020/11/05	3.1	447.84	9	448.17	451.00	-5.9	40,159	-0.01%
2020/11/04	2.5	445.20	26.1	449.13	450.00	-23.7	40,178	-0.06%
2020/11/03	4	440.75	3.1	440.50	441.00	0.9	40,162	0.00%
2020/11/02	13	433.45	2.1	432.23	435.50	10.9	40,339	0.03%
2020/10/30	8.9	434.09	2	434.77	432.00	6.9	40,567	0.02%
2020/10/29	15.5	437.23	0	438.50	437.00	15.5	40,460	0.04%
2020/10/28	15.3	444.85	0.1	445.50	444.00	15.2	41,043	0.04%
2020/10/27	7.3	447.03	2.1	446.31	447.00	5.2	41,462	0.01%
2020/10/26	7.9	451.19	1	450.00	450.00	6.9	42,280	0.02%
2020/10/23	10.8	453.21	4	455.25	452.00	6.8	43,453	0.02%
2020/10/22	5	451.00	3	453.00	455.00	2	45,906	0.00%
2020/10/21	1	454.00	0	0.00	453.00	1	47,165	0.00%
2020/10/20	4	452.50	0	0.00	451.00	4	48,141	0.01%
2020/10/19	4	454.27	8	455.50	457.50	-4	48,474	-0.01%
2020/10/16	8.1	449.94	4	451.38	449.00	4.1	48,628	0.01%
2020/10/15	10	453.20	4	453.50	453.00	6	48,917	0.01%
2020/10/14	13	457.85	8	458.63	459.00	5	48,833	0.01%
2020/10/13	9.1	460.62	9	461.83	462.00	0.1	49,248	0.00%
2020/10/12	3.5	459.36	13	459.19	460.00	-9.5	49,622	-0.02%
2020/10/08	2	449.50	14	451.11	453.00	-12	49,767	-0.02%
2020/10/07	1	436.00	7	440.93	443.00	-6	49,781	-0.01%
2020/10/06	3	439.01	21	440.12	439.50	-18	49,865	-0.04%
2020/10/05	5	433.90	4	437.59	432.50	1	50,282	0.00%
2020/09/30	4	433.75	11	434.45	433.00	-7	50,324	-0.01%
2020/09/29	0.2	432.00	5	429.40	431.00	-4.9	50,380	-0.01%
2020/09/28	3	428.33	9	429.23	431.50	-6	50,826	-0.01%
2020/09/25	25	425.56	8	424.94	424.00	17	51,210	0.03%
2020/09/24	31.1	424.86	4	425.00	423.00	27.1	51,452	0.05%
2020/09/23	37.1	434.29	1	434.50	433.50	36.1	50,700	0.07%
2020/09/22	9.1	438.12	2	441.00	437.00	7.1	50,432	0.01%
2020/09/21	9	442.89	1	448.00	440.00	8	50,647	0.02%
2020/09/18	11	446.37	8	445.81	444.00	3	50,933	0.01%
2020/09/17	12	449.42	1	447.00	448.50	11	50,962	0.02%
2020/09/16	8	458.44	22.1	458.75	458.00	-14.1	50,951	-0.03%
2020/09/15	4	440.63	9	443.44	445.00	-5	50,504	-0.01%
2020/09/14	6	440.50	5	441.40	441.00	1	50,656	0.00%
2020/09/11	6.1	434.95	6	434.67	436.50	0.1	50,490	0.00%
2020/09/10	0	0.00	22	433.48	435.00	-22	50,494	-0.04%
2020/09/09	19	424.34	5	427.40	427.00	14	50,519	0.03%
2020/09/08	2	429.50	2	428.25	431.00	0	50,694	0.00%
2020/09/07	2	425.75	5.1	426.42	426.00	-3.1	51,064	-0.01%
2020/09/04	21	429.43	3	431.33	429.00	18	51,367	0.04%
2020/09/03	7	436.36	10	438.25	436.00	-3	51,266	-0.01%
2020/09/02	4	435.13	7	436.57	433.00	-3	51,290	-0.01%
2020/09/01	5	431.60	10	432.10	435.00	-5	51,547	-0.01%
2020/08/31	6	433.08	3	436.50	426.50	3	51,639	0.01%
2020/08/28	17	435.53	6	435.58	435.00	11	51,059	0.02%
2020/08/27	9	448.61	6	449.08	444.00	3	51,199	0.01%
2020/08/26	4	438.13	13	438.04	442.00	-9	50,729	-0.02%
2020/08/25	6	434.58	9	433.94	434.50	-3	50,673	-0.01%
2020/08/24	15	429.40	8.3	431.26	428.00	6.7	51,403	0.01%
2020/08/21	2	421.50	2	423.50	424.50	0	51,070	0.00%
2020/08/20	14	416.18	32	421.77	415.00	-18	50,767	-0.04%
2020/08/19	4	430.88	4	434.50	427.50	0	50,082	0.00%
2020/08/18	4	435.38	5	435.70	433.00	-1	50,005	0.00%
2020/08/17	0	0.00	5.1	433.03	435.00	-5.1	49,980	-0.01%
2020/08/14	0	429.00	0	0.00	427.00	0	49,928	0.00%
2020/08/13	3	425.67	9	427.33	429.00	-6	50,082	-0.01%
2020/08/12	10	421.15	8	420.13	419.00	2	50,197	0.00%
2020/08/11	2.1	432.42	0	0.00	429.00	2.1	50,744	0.00%
2020/08/10	2	432.00	17	435.35	435.50	-15	50,878	-0.03%
2020/08/07	2	428.50	4.6	431.04	433.00	-2.6	50,848	-0.01%
2020/08/06	7	435.50	11	434.82	435.00	-4	50,674	-0.01%
2020/08/05	1.2	430.17	4	431.13	429.00	-2.8	50,858	-0.01%
2020/08/04	2	420.50	7	421.93	425.50	-5	50,551	-0.01%
2020/08/03	24	418.17	8	418.75	416.00	16	50,403	0.03%
2020/07/31	7.2	427.56	4	429.50	425.50	3.2	49,593	0.01%
2020/07/30	17	433.03	8	433.31	434.00	9	49,333	0.02%
2020/07/29	10.1	425.79	10.1	425.04	422.00	-0.1	48,572	0.00%
2020/07/28	27.1	448.66	18.1	441.57	435.00	9.1	48,340	0.02%
2020/07/27	20.1	422.24	22	422.57	424.50	-1.9	46,492	0.00%
2020/07/24	6.1	388.57	14.1	389.24	386.00	-8	45,576	-0.02%
2020/07/23	3	380.67	4	381.75	381.50	-1	44,756	0.00%
2020/07/22	9.5	382.32	0	0.00	384.00	9.5	44,645	0.02%
2020/07/21	4	380.50	21	380.67	383.00	-17	44,350	-0.04%
2020/07/20	5	366.50	3.1	367.16	366.00	2	43,940	0.00%
2020/07/17	8	364.56	10	365.55	367.00	-2	43,931	0.00%
2020/07/16	8	357.75	4	357.63	357.50	4	43,861	0.01%
2020/07/15	18	365.89	7.2	364.61	363.00	10.8	43,415	0.02%
2020/07/14	9.2	358.18	9	357.98	363.50	0.1	44,130	0.00%
2020/07/13	15	351.33	12.1	351.76	354.50	3	43,900	0.01%
2020/07/10	19	349.66	14	349.00	348.50	5	44,021	0.01%
2020/07/09	16	345.97	7	345.07	345.00	9	43,822	0.02%
2020/07/08	0	0.00	7.1	341.14	341.00	-7.1	43,601	-0.02%
2020/07/07	1	339.48	27	341.96	338.50	-26	43,544	-0.06%
2020/07/06	2.1	334.17	14	334.46	338.00	-11.9	43,022	-0.03%
2020/07/03	3	329.17	48.1	328.63	329.50	-45.1	42,699	-0.11%
2020/07/02	0	0.00	10.2	320.58	322.00	-10.2	42,624	-0.02%
2020/07/01	1	317.00	5	315.70	317.50	-4	42,988	-0.01%
2020/06/30	6	312.67	0	0.00	313.00	6	43,237	0.01%
2020/06/29	20	311.78	3	313.00	312.00	17	43,234	0.04%
2020/06/24	5	317.50	5	318.40	317.50	0	43,110	0.00%
2020/06/23	5	314.00	1	316.00	315.00	4	43,353	0.01%
2020/06/22	7	314.00	0	0.00	312.00	7	43,544	0.02%
2020/06/19	3	312.50	0.2	315.50	314.50	2.8	44,245	0.01%
2020/06/18	1	314.00	0	0.00	314.50	1	44,808	0.00%
2020/06/17	6	314.25	0	0.00	315.00	6	45,596	0.01%
2020/06/16	2	315.50	3	315.00	315.00	-1	47,647	0.00%
2020/06/15	19	310.82	7	310.71	309.50	12	49,714	0.02%
2020/06/12	6.1	315.52	4	315.50	316.00	2.1	50,819	0.00%
2020/06/11	4	324.63	8.4	321.99	320.50	-4.4	52,072	-0.01%
2020/06/10	9.1	320.74	26	321.60	322.50	-16.9	52,966	-0.03%
2020/06/09	2	315.50	3	318.50	319.00	-1	54,797	0.00%
2020/06/08	9	317.17	13	317.15	318.00	-4	56,080	-0.01%
2020/06/05	7.1	308.54	12	310.42	311.50	-4.9	56,277	-0.01%
2020/06/04	4.1	304.91	6	305.00	306.00	-1.9	56,760	0.00%
2020/06/03	2.1	299.10	34	299.99	301.00	-31.9	57,448	-0.06%
2020/06/02	1	296.50	6	296.67	296.50	-5	57,219	-0.01%
2020/06/01	2	296.50	4.1	296.00	295.50	-2.1	57,437	0.00%
2020/05/29	9	290.94	0	0.00	292.00	9	57,556	0.02%
2020/05/28	4	297.13	5	297.00	294.00	-1	57,055	0.00%
2020/05/27	0	0.00	1	296.50	296.50	-1	57,910	0.00%
2020/05/26	4	295.88	14	296.32	295.50	-10	58,540	-0.02%
2020/05/25	10	291.45	2	290.50	292.00	8	58,984	0.01%
2020/05/22	15	292.40	1	292.00	292.00	14	59,140	0.02%
2020/05/21	2	297.26	17.3	297.13	297.50	-15.3	59,165	-0.03%
2020/05/20	0	0.00	10	292.65	294.00	-10	59,029	-0.02%
2020/05/19	1	292.00	10	292.75	291.50	-9	58,934	-0.02%
2020/05/18	35	291.19	3	291.33	290.00	32	58,727	0.05%
2020/05/15	4	296.38	3	297.50	298.00	1	58,342	0.00%
2020/05/14	8.1	293.40	1	293.50	293.00	7.1	57,899	0.01%
2020/05/13	5	294.10	5	295.00	297.00	0	57,612	0.00%
2020/05/12	23	296.85	0	0.00	295.00	23	57,555	0.04%
2020/05/11	7	300.71	3	300.67	301.00	4	57,315	0.01%
2020/05/08	1	298.50	3	298.50	297.50	-2	57,295	0.00%
2020/05/07	0	0.00	49	298.49	297.50	-49	57,269	-0.09%
2020/05/06	17	293.97	3	294.17	296.00	14	57,288	0.02%
2020/05/05	8	295.63	1	295.50	295.50	7	57,205	0.01%
2020/05/04	52	295.37	0	0.00	295.00	52	57,424	0.09%
2020/04/30	7	304.36	3	304.17	304.50	4	57,096	0.01%
2020/04/29	4	299.00	8	299.88	299.00	-4	57,168	-0.01%
2020/04/28	6	296.42	0	0.00	296.50	6	57,474	0.01%
2020/04/27	4	297.50	2.3	298.26	298.00	1.7	58,939	0.00%
2020/04/24	5.1	294.13	0	0.00	294.00	5.1	58,841	0.01%
2020/04/23	5	298.70	7	297.43	295.50	-2	59,274	0.00%
2020/04/22	11	291.73	7	292.21	294.00	4	59,536	0.01%
2020/04/21	19	297.00	4.1	297.60	295.00	14.9	59,623	0.02%
2020/04/20	8.1	305.06	3.6	305.56	304.00	4.5	59,103	0.01%
2020/04/17	8.1	304.83	40.1	304.40	306.50	-32	58,925	-0.05%
2020/04/16	18	284.11	13	288.00	286.50	5	57,438	0.01%
2020/04/15	4	286.75	10	287.15	287.50	-6	57,166	-0.01%
2020/04/14	3	284.67	20	284.68	285.00	-17	56,872	-0.03%
2020/04/13	20	279.63	0	0.00	278.50	20	56,906	0.04%
2020/04/10	10	279.90	0	0.00	279.50	10	57,291	0.02%
2020/04/09	25.1	286.24	20	287.50	283.00	5.1	57,534	0.01%
2020/04/08	13.1	284.62	23	284.76	285.00	-9.9	57,603	-0.02%
2020/04/07	7	282.43	12	283.13	283.00	-5	57,355	-0.01%
2020/04/06	8	273.06	4.1	274.52	275.50	3.9	56,901	0.01%
2020/04/01	4.2	271.52	3	274.67	271.50	1.2	56,240	0.00%
2020/03/31	15.1	272.01	32	273.03	274.00	-16.9	55,690	-0.03%
2020/03/30	32.1	266.68	4	267.63	267.50	28.1	55,081	0.05%
2020/03/27	32.2	278.44	18	280.56	273.00	14.2	54,487	0.03%
2020/03/26	20.1	277.33	28	278.18	280.00	-8	53,785	-0.01%
2020/03/25	13.4	277.49	19	278.55	277.00	-5.6	54,341	-0.01%
2020/03/24	3	269.00	38.6	269.85	267.50	-35.6	53,932	-0.07%
2020/03/23	53.1	256.54	36	259.96	255.00	17.1	53,228	0.03%
2020/03/20	17.1	261.87	32	262.13	270.00	-14.9	52,635	-0.03%
2020/03/19	76	247.65	72.5	245.13	248.00	3.5	50,567	0.01%
2020/03/18	66.1	266.58	37	263.38	260.00	29.1	48,859	0.06%
2020/03/17	94	269.10	70.3	270.10	268.00	23.7	47,783	0.05%
2020/03/16	40.1	284.97	30	278.95	276.50	10.1	46,285	0.02%
2020/03/13	17	285.27	27.2	279.85	290.00	-10.2	44,900	-0.02%
2020/03/12	20	292.16	17	294.85	294.00	3	42,791	0.01%
2020/03/11	18.3	305.22	2	306.23	302.00	16.2	41,198	0.04%
2020/03/10	21	303.88	12.3	304.70	307.00	8.7	40,739	0.02%
2020/03/09	45.1	307.32	11	306.95	305.50	34.1	39,966	0.09%
2020/03/06	15	316.53	1	318.00	315.00	14	38,915	0.04%
2020/03/05	4	324.75	4	324.00	323.00	0	38,459	0.00%
2020/03/04	2	317.50	10	320.30	320.50	-8	38,344	-0.02%
2020/03/03	3	317.67	14	318.14	317.50	-11	37,946	-0.03%
2020/03/02	20	310.08	0	0.00	311.00	20	37,427	0.05%
2020/02/27	13	317.04	0.3	318.00	316.00	12.7	37,785	0.03%
2020/02/26	4	317.88	1	320.00	318.50	3	37,092	0.01%
2020/02/25	9	322.00	8	321.13	322.00	1	36,497	0.00%
2020/02/24	15	320.43	1	320.50	320.00	14	36,363	0.04%
2020/02/21	2	324.50	3	324.67	325.00	-1	36,043	0.00%
2020/02/20	3.1	328.13	0	0.00	325.50	3.1	36,190	0.01%
2020/02/19	2	324.50	19	323.00	326.50	-17	36,052	-0.05%
2020/02/18	40.1	324.21	0	0.00	322.00	40.1	35,887	0.11%
2020/02/17	1	330.50	1.1	332.05	331.50	-0.1	35,121	0.00%
2020/02/14	0	0.00	1	336.50	335.00	-1	35,159	0.00%
2020/02/13	4	337.13	3	335.50	335.00	1	35,169	0.00%
2020/02/12	0	0.00	6	334.58	335.00	-6	35,375	-0.02%
2020/02/11	3	330.83	5.2	331.43	331.50	-2.2	35,176	-0.01%
2020/02/10	5	324.10	2	327.25	327.50	3	35,189	0.01%
2020/02/07	2	327.00	3	328.00	328.00	-1	35,047	0.00%
2020/02/06	0	0.00	8	331.00	332.50	-8	35,103	-0.02%
2020/02/05	3	328.33	22.1	327.82	327.50	-19.1	35,363	-0.05%
2020/02/04	2.1	318.86	16.2	323.38	325.00	-14.1	35,255	-0.04%
2020/02/03	22.2	314.70	8	314.25	315.00	14.2	35,073	0.04%
2020/01/31	5.2	321.13	5	320.80	320.00	0.2	34,623	0.00%
2020/01/30	35.1	321.32	3.7	321.70	316.50	31.4	34,194	0.09%
2020/01/20	4.2	333.21	0	0.00	333.00	4.2	32,441	0.01%
2020/01/17	8	333.13	0	0.00	333.00	8	32,276	0.02%
2020/01/16	6	333.33	0	0.00	334.50	6	31,895	0.02%
2020/01/15	7	340.50	0	0.00	340.00	7	31,453	0.02%
2020/01/14	1	346.00	5	346.00	346.00	-4	31,096	-0.01%
2020/01/13	0	0.00	4	340.50	341.50	-4	31,170	-0.01%
2020/01/10	0	0.00	4	340.00	339.50	-4	31,411	-0.01%
2020/01/09	1	337.00	6	336.33	337.50	-5	31,631	-0.02%
2020/01/08	4	327.75	10.1	331.00	329.50	-6.1	31,778	-0.02%
2020/01/07	4	331.75	1	327.50	329.50	3	31,785	0.01%
2020/01/06	13	332.85	4	333.00	332.00	9	31,715	0.03%
2020/01/03	1	341.00	2	341.25	339.50	-1	31,540	0.00%
2020/01/02	2	332.50	3.3	336.58	339.00	-1.3	31,430	0.00%
2019/12/31	1.1	333.00	0	0.00	331.00	1.1	31,193	0.00%
2019/12/30	2	336.00	1	334.50	334.50	1	31,399	0.00%
2019/12/27	1	338.01	1	338.00	338.00	0	31,572	0.00%
2019/12/26	2	332.50	1	333.50	333.00	1	31,782	0.00%
2019/12/25	4.1	331.79	1	332.00	333.00	3.1	32,786	0.01%
2019/12/24	2.2	333.46	0.3	333.00	332.00	1.9	33,269	0.01%
2019/12/23	1	330.50	8	331.75	334.00	-7	33,544	-0.02%
2019/12/20	15.3	330.42	2	332.50	329.00	13.3	33,452	0.04%
2019/12/19	20.2	336.75	0	0.00	335.00	20.2	32,420	0.06%
2019/12/18	2.4	345.08	0	0.00	344.50	2.4	31,724	0.01%
2019/12/17	4.1	338.68	5	340.90	345.00	-0.9	31,795	0.00%
2019/12/16	4	336.25	6.4	337.29	336.00	-2.4	31,536	-0.01%
2019/12/13	5	339.70	2.2	341.05	339.00	2.8	31,772	0.01%
2019/12/12	1.1	332.41	6.6	330.14	331.50	-5.5	31,264	-0.02%
2019/12/11	0.1	319.00	4	317.76	319.00	-3.9	30,929	-0.01%
2019/12/10	4	313.38	0	0.00	313.50	4	30,843	0.01%
2019/12/09	4.1	316.00	2	315.00	316.00	2.1	31,103	0.01%
2019/12/06	0	0.00	2	315.00	313.00	-2	31,204	-0.01%
2019/12/05	0	0.00	4	310.75	312.00	-4	31,196	-0.01%
2019/12/04	8	304.75	4	304.75	306.00	4	31,045	0.01%
2019/12/03	2.2	306.15	0	0.00	307.00	2.2	31,433	0.01%
2019/12/02	4	307.75	2	308.00	307.50	2	31,397	0.01%
2019/11/29	8	306.44	0	0.00	305.00	8	31,426	0.03%
2019/11/28	2	309.50	0	0.00	309.50	2	31,154	0.01%
2019/11/27	1	308.50	2	310.50	311.00	-1	31,422	0.00%
2019/11/26	5	309.10	4	309.63	307.00	1	31,441	0.00%
2019/11/25	2	309.50	0	0.00	307.00	2	30,007	0.01%
2019/11/22	3	308.84	1	308.50	309.00	2	30,519	0.01%
2019/11/21	3	308.50	1	311.00	311.00	2	30,634	0.01%
2019/11/20	2	313.00	8	312.94	313.50	-6	30,402	-0.02%
2019/11/19	0	0.00	4	312.50	315.00	-4	30,394	-0.01%
2019/11/18	0	0.00	5	309.20	311.00	-5	30,206	-0.02%
2019/11/15	1	307.00	3	306.00	307.00	-2	30,227	-0.01%
2019/11/13	1.1	302.73	1	302.00	304.00	0.1	30,309	0.00%
2019/11/12	1	303.00	0	0.00	305.00	1	30,466	0.00%
2019/11/11	0	0.00	2.2	302.23	301.00	-2.2	30,761	-0.01%
2019/11/08	0	0.00	1	306.00	305.50	-1	30,561	0.00%
2019/11/07	3	307.33	1	308.50	309.00	2	30,497	0.01%
2019/11/06	1	309.00	0	0.00	311.00	1	30,521	0.00%
2019/11/05	2	309.00	2	308.75	310.50	0	30,643	0.00%
2019/11/04	4	306.25	6.1	305.44	307.00	-2.1	31,085	-0.01%
2019/11/01	0	0.00	1	297.50	299.00	-1	31,197	0.00%
2019/10/31	1	299.00	3	300.83	298.50	-2	31,595	-0.01%
2019/10/30	3	297.00	2	297.00	299.50	1	31,413	0.00%
2019/10/29	1.1	297.14	6	297.42	298.50	-4.9	31,401	-0.02%
2019/10/28	2	294.25	3	295.33	294.50	-1	31,168	0.00%
2019/10/25	2	293.50	1	293.00	293.50	1	31,126	0.00%
2019/10/24	2	291.75	0	0.00	293.00	2	31,088	0.01%
2019/10/23	1.1	293.09	0	0.00	293.00	1.1	31,111	0.00%
2019/10/22	2	293.00	1	292.00	294.00	1	31,029	0.00%
2019/10/21	4	289.50	0	0.00	290.00	4	31,083	0.01%
2019/10/18	5	292.60	3	291.50	293.00	2	31,031	0.01%
2019/10/16	4.2	295.43	1	295.00	296.50	3.2	30,951	0.01%
2019/10/15	0	0.00	16.5	294.36	293.50	-16.5	30,706	-0.05%
2019/10/14	1	290.50	6	290.83	290.00	-5	30,429	-0.02%
2019/10/09	6	283.25	0	0.00	282.00	6	30,147	0.02%
2019/10/08	6	284.00	20	284.13	286.50	-14	29,959	-0.05%
2019/10/07	1	279.00	5	278.00	278.00	-4	29,891	-0.01%
2019/10/04	3	277.83	1	276.00	276.50	2	29,996	0.01%
2019/10/03	10	276.30	0	0.00	276.50	10	29,684	0.03%
2019/10/02	1	280.00	3.1	279.50	279.50	-2.1	29,616	-0.01%
2019/10/01	3	277.17	8	278.75	280.00	-5	29,510	-0.02%
2019/09/27	2.5	271.50	4	271.63	272.00	-1.5	28,606	-0.01%
2019/09/26	0	0.00	0.1	267.50	268.00	-0.1	28,410	0.00%
2019/09/25	1	263.00	0	0.00	266.00	1	28,314	0.00%
2019/09/23	1	263.50	0.4	264.00	264.00	0.6	29,096	0.00%
2019/09/20	1	264.00	1	266.00	264.00	0	29,578	0.00%
2019/09/19	5	264.50	0	0.00	265.00	5	29,307	0.02%
2019/09/18	1	267.00	1.1	267.00	267.00	-0.1	29,362	0.00%
2019/09/17	1	266.00	3	265.50	265.00	-2	29,290	-0.01%
2019/09/16	0	0.00	3	264.00	265.50	-3	29,849	-0.01%
2019/09/11	1.1	261.64	0	0.00	263.00	1.1	30,339	0.00%
2019/09/10	2	261.00	0	0.00	261.50	2	30,212	0.01%
2019/09/09	0	0.00	2	266.00	265.00	-2	30,573	-0.01%
2019/09/06	1	263.50	2	263.75	263.50	-1	30,818	0.00%
2019/09/05	0	0.00	6	262.42	263.00	-6	30,945	-0.02%
2019/09/03	2	254.75	0	0.00	254.00	2	30,784	0.01%
2019/09/02	7	257.43	1	257.50	257.50	6	30,944	0.02%
2019/08/30	0	0.00	7.3	257.52	259.00	-7.3	31,277	-0.02%
2019/08/29	1	252.50	2	254.00	254.00	-1	31,177	0.00%
2019/08/28	0	0.00	1	252.50	252.00	-1	31,257	0.00%
2019/08/27	4	249.88	0	0.00	250.00	4	31,523	0.01%
2019/08/26	6	249.25	0	0.00	248.50	6	31,453	0.02%
2019/08/23	0.1	254.50	6	254.00	254.00	-5.9	31,400	-0.02%
2019/08/22	0	0.00	3	256.67	254.00	-3	31,606	-0.01%
2019/08/19	0	0.00	3	252.67	252.00	-3	33,349	-0.01%
2019/08/16	1	251.00	1	249.00	250.00	0	33,926	0.00%
2019/08/15	1	246.50	0	0.00	248.00	1	34,080	0.00%
2019/08/14	2	250.00	2	252.50	249.50	0	34,953	0.00%
2019/08/13	4	246.88	1	248.00	246.50	3	35,018	0.01%
2019/08/08	1.1	251.27	8	252.19	253.50	-6.9	35,408	-0.02%
2019/08/07	2.1	249.52	1	248.00	248.00	1.1	35,527	0.00%
2019/08/06	7	243.79	1	240.00	248.50	6	35,787	0.02%
2019/08/05	4	246.88	0	0.00	246.50	4	35,281	0.01%
2019/08/02	11	251.27	0	0.00	251.50	11	34,733	0.03%
2019/08/01	3	256.50	1	256.00	256.50	2	34,392	0.01%
2019/07/31	2	257.75	0	0.00	259.50	2	34,318	0.01%
2019/07/30	3	261.67	0	0.00	260.00	3	34,219	0.01%
2019/07/29	1	261.00	0	0.00	261.00	1	34,388	0.00%
2019/07/26	4	262.13	0	0.00	261.00	4	34,594	0.01%
2019/07/25	1	263.00	0	0.00	265.00	1	34,705	0.00%
2019/07/24	1	265.00	2	264.00	265.00	-1	34,761	0.00%
2019/07/23	1	266.00	3	263.50	264.00	-2	34,884	-0.01%
2019/07/22	2	262.75	5	263.00	264.00	-3	35,188	-0.01%
2019/07/19	0	0.00	10	260.20	259.00	-10	35,203	-0.03%
2019/07/18	1	252.00	0	0.00	254.00	1	34,649	0.00%
2019/07/17	1	253.00	1	252.50	252.00	0	34,724	0.00%
2019/07/16	1	255.50	2	255.25	256.00	-1	34,713	0.00%
2019/07/15	0	0.00	5	252.80	254.50	-5	35,101	-0.01%
2019/07/12	0	0.00	4	251.00	250.50	-4	35,239	-0.01%
2019/07/11	3	249.33	9	249.67	250.00	-6	35,478	-0.02%
2019/07/10	0	0.00	2	245.50	247.00	-2	35,287	-0.01%
2019/07/09	3	241.50	0	0.00	242.00	3	35,176	0.01%
2019/07/08	5	240.20	0	0.00	242.50	5	35,128	0.01%
2019/07/04	3	243.67	2	244.25	244.00	1	35,130	0.00%
2019/07/03	1.2	242.17	1	244.50	242.50	0.2	35,211	0.00%
2019/07/02	1	248.50	1	248.99	249.00	0	35,473	0.00%
2019/07/01	0	0.00	10.5	247.29	248.50	-10.5	35,486	-0.03%
2019/06/28	3	238.84	1	239.00	239.00	2	34,784	0.01%
2019/06/27	1	238.00	1	240.00	240.50	0	34,940	0.00%
2019/06/26	4.1	235.26	3	234.50	234.50	1.1	34,710	0.00%
2019/06/25	5	238.50	3	240.00	238.50	2	34,483	0.01%
2019/06/24	9	240.83	0	0.00	241.00	9	34,384	0.03%
2019/06/21	2	247.50	7	247.50	248.50	-5	33,994	-0.01%
2019/06/20	0	0.00	2	244.75	245.00	-2	33,296	-0.01%
2019/06/19	0.1	244.00	4	241.75	244.00	-3.9	33,047	-0.01%
2019/06/18	2	234.00	0	0.00	235.50	2	32,647	0.01%
2019/06/17	5	233.40	0	0.00	233.00	5	32,554	0.02%
2019/06/14	4.1	237.12	0	0.00	236.00	4.1	31,946	0.01%
2019/06/13	3.3	242.45	0	0.00	240.00	3.3	31,861	0.01%
2019/06/12	1	245.00	6.3	244.81	246.00	-5.3	31,873	-0.02%
2019/06/11	2	244.25	4	244.25	244.50	-2	31,664	-0.01%
2019/06/10	1.1	236.84	3	238.33	240.00	-1.9	31,473	-0.01%
2019/06/06	5.1	230.55	2	231.75	232.00	3.1	31,277	0.01%
2019/06/05	3	235.00	3	236.67	235.00	0	31,087	0.00%
2019/06/04	0.1	234.50	0	0.00	233.00	0.1	30,971	0.00%
2019/06/03	1	233.00	1	235.00	238.00	0	30,849	0.00%
2019/05/31	0	0.00	2.2	236.27	235.50	-2.2	30,672	-0.01%
2019/05/30	3	230.00	6	231.00	231.00	-3	30,282	-0.01%
2019/05/29	1	227.50	2	227.00	229.50	-1	30,468	0.00%
2019/05/28	4.1	231.01	0	0.00	230.50	4.1	30,613	0.01%
2019/05/27	1.1	231.55	2	231.50	231.00	-0.9	29,435	0.00%
2019/05/24	2	232.50	0	0.00	233.00	2	29,245	0.01%
2019/05/23	9	230.67	1	230.50	230.00	8	29,012	0.03%
2019/05/22	5	238.80	4.1	237.93	238.00	0.9	28,597	0.00%
2019/05/21	10.1	233.87	0	0.00	234.00	10.1	28,528	0.04%
2019/05/20	4	241.50	1	241.50	238.00	3	27,471	0.01%
2019/05/17	7	245.29	0	0.00	241.50	7	27,101	0.03%
2019/05/16	3	247.67	0	0.00	247.00	3	26,831	0.01%
2019/05/15	1	249.00	2	250.50	249.00	-1	26,730	0.00%
2019/05/14	4	248.25	0	0.00	248.50	4	26,593	0.02%
2019/05/13	6	251.17	0	0.00	250.50	6	26,332	0.02%
2019/05/10	2	257.00	2	256.00	256.00	0	27,166	0.00%
2019/05/08	2	260.50	0	0.00	260.00	2	27,727	0.01%
2019/05/07	0	0.00	2	261.50	262.50	-2	27,735	-0.01%
2019/05/06	2	258.75	0	0.00	259.00	2	28,085	0.01%
2019/05/03	0	0.00	5	262.50	265.00	-5	27,979	-0.02%
2019/05/02	2	260.00	0	0.00	259.00	2	27,760	0.01%
2019/04/29	0	0.00	1	260.00	259.50	-1	27,717	0.00%
2019/04/26	5	257.90	2	260.00	260.00	3	28,026	0.01%
2019/04/23	0	0.00	4	267.63	268.00	-4	27,738	-0.01%
2019/04/22	1	266.00	0	0.00	266.00	1	27,610	0.00%
2019/04/19	0	0.00	0.1	263.50	264.50	-0.1	27,662	0.00%
2019/04/18	0	0.00	4	264.75	264.50	-4	27,265	-0.01%
2019/04/17	1	261.50	5	261.70	261.50	-4	27,403	-0.01%
2019/04/16	0	0.00	1	256.50	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	4	255.13	255.50	-4	27,414	-0.01%
2019/04/11	0	0.00	1	252.00	252.00	-1	28,568	0.00%
2019/04/10	1	253.00	0	0.00	254.00	1	28,702	0.00%
2019/04/09	1	252.50	3	253.50	254.00	-2	28,762	-0.01%
2019/04/08	0.1	252.00	0	0.00	253.00	0.1	28,748	0.00%
2019/04/03	0	0.00	1	248.50	246.50	-1	28,270	0.00%
2019/04/01	0	0.00	7	249.07	245.50	-7	28,159	-0.02%
2019/03/29	2	242.50	4	244.75	245.50	-2	27,657	-0.01%
2019/03/27	0	0.00	0.1	241.50	241.50	-0.1	28,265	0.00%
2019/03/26	0	0.00	1.1	243.52	244.00	-1.1	28,279	0.00%
2019/03/25	6	242.50	3	242.00	241.50	3	28,450	0.01%
2019/03/22	0	0.00	2	245.00	248.50	-2	28,447	-0.01%
2019/03/21	1	243.00	4	243.75	245.50	-3	28,709	-0.01%
2019/03/20	0	0.00	4	241.25	242.00	-4	28,808	-0.01%
2019/03/19	0	0.00	0.1	240.00	240.50	-0.1	28,867	0.00%
2019/03/18	2	240.50	0	0.00	241.00	2	29,082	0.01%
2019/03/15	0	0.00	2	239.00	239.00	-2	28,958	-0.01%
2019/03/13	0	0.00	1	237.00	237.00	-1	29,199	0.00%
2019/03/12	0	0.00	5	236.50	235.50	-5	29,571	-0.02%
2019/03/08	1	229.50	0	0.00	230.00	1	30,210	0.00%
2019/03/07	0	0.00	1	233.50	234.00	-1	30,772	0.00%
2019/03/06	0	0.00	1	233.50	234.00	-1	31,226	0.00%
2019/03/04	5	235.00	0	0.00	235.50	5	31,360	0.02%
2019/02/27	0	0.00	0.2	239.00	239.00	-0.2	31,209	0.00%
2019/02/26	3	239.50	3	239.17	239.50	0	30,872	0.00%
2019/02/25	1	237.50	1	238.00	238.00	0	30,829	0.00%
2019/02/22	2	235.25	0	0.00	236.50	2	31,016	0.01%
2019/02/21	0	0.00	2	235.75	236.50	-2	31,342	-0.01%
2019/02/20	0	0.00	2	233.00	234.50	-2	31,595	-0.01%
2019/02/19	0	0.00	1	230.00	229.00	-1	31,867	0.00%
2019/02/18	1	229.00	2	230.00	230.00	-1	31,959	0.00%
2019/02/15	0	0.00	1	227.00	227.00	-1	32,010	0.00%
2019/02/13	1	230.00	1	229.50	229.00	0	32,233	0.00%
2019/02/12	0	0.00	3	229.83	230.00	-3	32,143	-0.01%
2019/02/11	1	228.00	3	228.17	228.00	-2	32,066	-0.01%
2019/01/30	5	220.50	2	220.50	221.00	3	31,335	0.01%
2019/01/29	1	222.50	1	224.50	222.50	0	31,098	0.00%
2019/01/28	0	0.00	0.4	228.00	229.00	-0.4	30,837	0.00%
2019/01/25	0	0.00	2	226.50	226.00	-2	30,916	-0.01%
2019/01/24	0	0.00	0.2	222.00	222.50	-0.2	30,838	0.00%
2019/01/21	0.2	221.00	1	222.00	221.00	-0.9	31,383	0.00%
2019/01/17	1	218.00	2	220.00	220.50	-1	31,964	0.00%
2019/01/16	0	0.00	1	218.50	217.50	-1	32,350	0.00%
2019/01/15	0	0.00	1	221.00	221.00	-1	32,413	0.00%
2019/01/14	1	218.50	0	0.00	218.50	1	32,253	0.00%
2019/01/11	0	0.00	1	219.50	220.50	-1	32,432	0.00%
2019/01/10	4	215.00	0	0.00	216.00	4	32,392	0.01%
2019/01/09	2	212.00	5	214.70	215.50	-3	32,755	-0.01%
2019/01/07	1	212.50	19	212.16	213.00	-18	32,940	-0.05%
2019/01/04	24	208.46	0	0.00	208.00	24	33,136	0.07%
2019/01/03	1.1	217.93	1	215.50	215.50	0.1	33,613	0.00%
2019/01/02	1	219.00	0	0.00	219.50	1	33,526	0.00%
2018/12/28	0	0.00	3	225.00	225.50	-3	33,826	-0.01%
2018/12/27	2	221.50	3	223.83	223.00	-1	34,005	0.00%
2018/12/26	0	0.00	2	218.50	216.50	-2	34,253	-0.01%
2018/12/25	4	216.25	2	217.00	217.50	2	34,399	0.01%
2018/12/24	2	220.00	0	0.00	220.00	2	34,716	0.01%
2018/12/21	2	219.50	10	223.50	223.50	-8	35,278	-0.02%
2018/12/20	9	221.39	1	221.50	221.00	8	35,193	0.02%
2018/12/19	0	0.00	10	225.00	225.50	-10	35,022	-0.03%
2018/12/13	1	226.50	0	0.00	226.00	1	35,638	0.00%
2018/12/12	0	0.00	2	226.00	226.50	-2	35,669	-0.01%
2018/12/11	0	0.00	1	222.50	222.50	-1	35,640	0.00%
2018/12/07	5	222.10	2.1	222.00	221.00	2.9	36,117	0.01%
2018/12/06	2	220.25	0	0.00	220.00	2	36,331	0.01%
2018/12/05	5	226.30	4	226.00	226.00	1	36,233	0.00%
2018/12/04	2	233.00	4	233.25	234.00	-2	36,215	-0.01%
2018/12/03	0	0.00	5	233.70	235.00	-5	36,196	-0.01%
2018/11/30	1	228.50	0	0.00	225.50	1	36,035	0.00%
2018/11/29	2	231.00	2	230.50	229.00	0	35,850	0.00%
2018/11/28	0	0.00	2	224.00	226.50	-2	35,682	-0.01%
2018/11/27	1	220.50	0	0.00	224.00	1	35,720	0.00%
2018/11/26	2	222.00	2	223.50	223.00	0	36,427	0.00%
2018/11/22	1	220.50	0	0.00	219.00	1	37,430	0.00%
2018/11/21	2	219.50	5	218.50	219.00	-3	37,676	-0.01%
2018/11/20	4	218.88	2	218.50	218.00	2	37,341	0.01%
2018/11/19	8	222.38	1	224.00	222.00	7	36,906	0.02%
2018/11/16	4	227.00	1	228.00	226.00	3	36,377	0.01%
2018/11/14	0.1	229.00	5	229.40	228.50	-4.9	35,673	-0.01%
2018/11/13	6	225.67	1	227.55	227.50	5	35,623	0.01%
2018/11/12	0	0.00	3	233.17	231.50	-3	35,349	-0.01%
2018/11/09	5	232.30	0	0.00	231.00	5	35,281	0.01%
2018/11/08	2	237.50	1	236.50	236.50	1	35,214	0.00%
2018/11/06	3	235.50	0	0.00	234.50	3	34,818	0.01%
2018/11/02	0	0.00	3	235.33	236.50	-3	34,406	-0.01%
2018/11/01	2	237.00	0	0.00	235.50	2	34,300	0.01%
2018/10/31	2	231.00	14	230.43	234.00	-12	34,006	-0.04%
2018/10/30	0	0.00	1	224.50	223.00	-1	33,423	0.00%
2018/10/29	1	222.50	0	0.00	222.50	1	33,362	0.00%
2018/10/26	11	220.09	2	219.25	221.00	9	33,434	0.03%
2018/10/25	10	220.60	2	220.50	219.50	8	33,290	0.02%
2018/10/24	3	229.67	1	230.50	229.50	2	32,503	0.01%
2018/10/23	2	231.00	0	0.00	230.00	2	32,145	0.01%
2018/10/22	1	232.00	1	237.50	237.00	0	32,051	0.00%
2018/10/19	0	0.00	2	233.25	236.00	-2	32,078	-0.01%
2018/10/18	3	237.17	1	237.00	236.50	2	31,964	0.01%
2018/10/17	5	240.80	3	240.33	238.50	2	31,994	0.01%
2018/10/16	3.2	230.75	2	233.00	237.00	1.2	32,157	0.00%
2018/10/15	6	231.42	1	231.50	230.50	5	33,254	0.02%
2018/10/12	1.1	233.45	2	235.00	237.00	-0.9	33,283	0.00%
2018/10/11	11	231.09	2.6	230.38	227.50	8.4	33,261	0.03%
2018/10/08	7.1	243.10	1	241.50	243.50	6.1	31,849	0.02%
2018/10/05	5	250.30	0	0.00	250.00	5	31,508	0.02%
2018/10/04	8.1	254.89	0	0.00	254.00	8.1	31,236	0.03%
2018/10/02	8.1	258.64	0	0.00	257.50	8.1	30,877	0.03%
2018/10/01	2	261.00	2	264.00	263.00	0	30,924	0.00%
2018/09/28	1.1	260.68	0	0.00	262.50	1.1	31,075	0.00%
2018/09/27	0	0.00	1	264.50	265.00	-1	30,719	0.00%
2018/09/26	0.1	263.00	0	0.00	263.50	0.1	30,334	0.00%
2018/09/25	0	0.00	6.5	263.08	263.50	-6.5	30,398	-0.02%
2018/09/21	0.1	261.00	2	261.25	261.50	-1.9	30,551	-0.01%
2018/09/20	1	259.50	0	0.00	260.00	1	30,582	0.00%
2018/09/19	4	257.75	0	0.00	258.00	4	30,735	0.01%
2018/09/18	12	255.83	0	0.00	254.50	12	30,430	0.04%
2018/09/14	0	0.00	4	259.63	261.00	-4	30,987	-0.01%
2018/09/13	13	254.54	0	0.00	255.00	13	31,093	0.04%
2018/09/12	3	260.67	6	261.25	260.50	-3	31,010	-0.01%
2018/09/11	4	259.63	1	259.00	260.00	3	31,058	0.01%
2018/09/10	0	0.00	7	264.86	264.50	-7	31,505	-0.02%
2018/09/07	1	263.50	1	263.00	264.00	0	31,635	0.00%
2018/09/06	3	262.00	0	0.00	261.00	3	31,607	0.01%
2018/09/05	0	0.00	16	262.84	264.00	-16	31,614	-0.05%
2018/09/04	0	0.00	7	255.50	257.50	-7	31,370	-0.02%
2018/09/03	1	257.50	0.2	257.00	257.00	0.8	31,166	0.00%
2018/08/31	3	256.50	1	257.50	256.00	2	31,124	0.01%
2018/08/30	3	266.00	15	264.63	263.50	-12	30,395	-0.04%
2018/08/29	2	257.25	8	256.38	259.00	-6	30,087	-0.02%
2018/08/28	0	0.00	7	249.29	249.50	-7	29,601	-0.02%
2018/08/27	1	245.00	1	246.00	245.00	0	29,510	0.00%
2018/08/24	0	0.00	1	245.00	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	4.6	244.00	244.50	-4.6	31,180	-0.01%
2018/08/16	4	240.00	0	0.00	239.00	4	31,902	0.01%
2018/08/13	2	239.50	0	0.00	240.50	2	32,080	0.01%
2018/08/10	1	245.00	0	0.00	245.00	1	32,252	0.00%
2018/08/08	0	0.00	3	246.50	247.50	-3	32,444	-0.01%
2018/08/07	1	245.00	8	242.50	241.50	-7	32,435	-0.02%
2018/08/06	0	0.00	2	244.75	245.50	-2	32,428	-0.01%
2018/08/02	1	244.00	0	0.00	244.50	1	32,607	0.00%
2018/08/01	4	248.00	0	0.00	248.00	4	32,821	0.01%
2018/07/30	0	0.00	1	245.50	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	8	244.00	244.50	-8	33,017	-0.02%
2018/07/24	1	241.50	0.4	240.00	241.00	0.6	33,366	0.00%
2018/07/23	2	241.50	7	241.50	241.00	-5	33,482	-0.01%
2018/07/20	4	235.75	32.3	234.72	237.50	-28.3	33,414	-0.08%
2018/07/19	0	0.00	4	225.50	224.50	-4	32,463	-0.01%
2018/07/18	2	223.00	0	0.00	223.00	2	32,412	0.01%
2018/07/13	0	0.00	2	224.00	224.50	-2	34,853	-0.01%
2018/07/12	0	0.00	0.1	221.00	220.50	-0.1	35,054	0.00%
2018/07/11	2	219.00	1	218.50	220.00	1	35,369	0.00%
2018/07/10	0	0.00	2	222.50	222.00	-2	35,343	-0.01%
2018/07/09	2	222.00	4	220.25	221.50	-2	35,335	-0.01%
2018/07/05	2	214.01	0	0.00	214.50	2	34,825	0.01%
2018/07/04	2	216.25	1	216.50	216.00	1	34,940	0.00%
2018/07/03	3	214.00	0	0.00	214.50	3	35,262	0.01%
2018/07/02	4	216.13	0	0.00	214.00	4	35,380	0.01%
2018/06/29	1.1	217.00	0	0.00	216.50	1.1	35,116	0.00%
2018/06/28	0	0.00	1	212.00	212.00	-1	34,561	0.00%
2018/06/27	1	214.00	1	213.00	213.00	0	34,197	0.00%
2018/06/26	2	214.75	1	212.50	214.50	1	34,118	0.00%
2018/06/25	6	219.33	0	0.00	218.00	6	33,893	0.02%
2018/06/22	5	225.40	1	227.00	227.50	4	33,591	0.01%
2018/06/21	1	226.50	0	0.00	226.50	1	33,470	0.00%
2018/06/19	13	224.77	0	0.00	225.00	13	33,570	0.04%
2018/06/15	2	226.00	0	0.00	231.00	2	33,033	0.01%
2018/06/14	1	227.00	0	0.00	226.50	1	32,572	0.00%
2018/06/13	0	0.00	1	231.50	232.00	-1	32,313	0.00%
2018/06/11	0	226.50	0	0.00	226.00	0	32,578	0.00%
2018/06/08	1	227.00	0	0.00	227.00	1	32,607	0.00%
2018/06/01	0	0.00	2	224.75	224.00	-2	32,440	-0.01%
2018/05/31	1	221.50	1	222.00	224.00	0	32,409	0.00%
2018/05/30	7	220.93	0	0.00	221.00	7	31,255	0.02%
2018/05/25	4	229.00	1	228.00	228.50	3	31,628	0.01%
2018/05/24	2	229.00	0	0.00	229.00	2	31,951	0.01%
2018/05/23	1	229.00	2	229.00	228.50	-1	32,176	0.00%
2018/05/21	0	0.00	1	229.50	229.00	-1	33,201	0.00%
2018/05/18	2	225.00	0	0.00	223.50	2	33,520	0.01%
2018/05/17	1	229.00	0	0.00	226.50	1	34,144	0.00%
2018/05/14	2	233.50	0	0.00	233.00	2	36,592	0.01%
2018/05/11	0	0.00	2	233.50	233.00	-2	36,958	-0.01%
2018/05/10	1	230.50	9	230.56	229.50	-8	36,874	-0.02%
2018/05/09	1	230.00	2	231.50	229.50	-1	36,923	0.00%
2018/05/08	0	0.00	3	227.33	228.00	-3	37,064	-0.01%
2018/05/04	2	221.00	0	0.00	223.00	2	37,110	0.01%
2018/05/03	0	0.00	5	220.00	220.50	-5	37,294	-0.01%
2018/05/02	1	223.00	0	0.00	223.00	1	37,478	0.00%
2018/04/30	7	227.07	1	227.50	227.00	6	37,532	0.02%
2018/04/27	0	0.00	5	221.50	223.50	-5	37,613	-0.01%
2018/04/26	6.1	223.08	0	0.00	222.00	6.1	37,760	0.02%
2018/04/25	4	224.75	1	224.00	225.00	3	37,796	0.01%
2018/04/24	5	225.60	1	225.50	227.00	4	37,849	0.01%
2018/04/23	5	226.50	0	0.00	226.50	5	37,800	0.01%
2018/04/20	22	229.20	3	229.83	229.00	19	36,980	0.05%
2018/04/19	1	241.50	3	243.83	244.50	-2	35,299	-0.01%
2018/04/18	5.4	239.26	0	0.00	238.00	5.4	35,126	0.02%
2018/04/17	8	241.38	0	0.00	238.00	8	34,926	0.02%
2018/04/12	0.1	246.00	0	0.00	245.00	0.1	34,627	0.00%
2018/04/10	3	245.00	2	247.50	245.50	1	34,785	0.00%
2018/04/09	2	245.00	0	0.00	245.00	2	34,854	0.01%
2018/04/03	0.2	246.00	0	0.00	244.00	0.2	34,577	0.00%
2018/04/02	0.6	247.00	0	0.00	246.50	0.6	34,396	0.00%
2018/03/30	2	247.00	0	0.00	246.00	2	34,655	0.01%
2018/03/29	6	244.25	2	247.00	244.00	4	34,601	0.01%
2018/03/28	15	244.97	0	0.00	245.00	15	34,075	0.04%
2018/03/27	0	0.00	7	249.43	251.00	-7	33,899	-0.02%
2018/03/26	5	242.50	1	242.50	243.50	4	33,692	0.01%
2018/03/23	6	245.00	0	0.00	245.00	6	33,514	0.02%
2018/03/15	4	255.50	0	0.00	255.00	4	32,269	0.01%
2018/03/14	0	0.00	1	256.00	257.00	-1	32,291	0.00%
2018/03/13	4	258.00	3	258.00	259.00	1	32,532	0.00%
2018/03/12	0	0.00	6	254.33	254.00	-6	32,664	-0.02%
2018/03/09	2	250.00	1	250.00	250.50	1	32,824	0.00%
2018/03/08	0	0.00	9	251.00	249.50	-9	32,997	-0.03%
2018/03/07	0	247.50	0	0.00	247.00	0	33,036	0.00%
2018/03/06	0	0.00	8	247.63	250.00	-8	33,170	-0.02%
2018/03/05	0	0.00	4	242.50	241.50	-4	34,461	-0.01%
2018/03/02	1.1	239.23	0	0.00	240.00	1.1	34,446	0.00%
2018/03/01	2	243.00	0	0.00	243.00	2	34,659	0.01%
2018/02/27	0	0.00	6	250.17	246.00	-6	34,534	-0.02%
2018/02/26	2	247.00	0	247.00	246.50	2	34,040	0.01%
2018/02/23	0	0.00	5	244.20	245.00	-5	33,597	-0.01%
2018/02/22	2	240.50	1	244.00	239.50	1	33,593	0.00%
2018/02/21	1	244.50	2	243.00	242.50	-1	33,281	0.00%
2018/02/12	2	237.00	6	236.42	236.50	-4	32,361	-0.01%
2018/02/09	8	230.25	0	0.00	232.50	8	32,079	0.02%
2018/02/08	0	0.00	3	240.00	238.50	-3	31,259	-0.01%
2018/02/07	7.1	241.37	2	244.50	240.00	5.1	31,221	0.02%
2018/02/06	18	239.89	0	0.00	239.00	18	30,169	0.06%
2018/02/05	7	252.14	2	253.50	253.00	5	28,665	0.02%
2018/02/01	0	0.00	1	260.50	259.50	-1	28,051	0.00%
2018/01/31	0	0.00	0.6	255.00	255.00	-0.6	27,779	0.00%
2018/01/30	3	253.33	0	0.00	253.00	3	27,379	0.01%
2018/01/26	1	255.00	0	0.00	255.00	1	26,890	0.00%
2018/01/25	3.2	257.53	2	261.50	258.00	1.2	26,495	0.00%
2018/01/24	3	260.33	1	260.00	258.00	2	26,090	0.01%
2018/01/23	5	264.60	1	264.50	266.00	4	25,771	0.02%
2018/01/22	6	260.67	1	258.50	261.50	5	25,676	0.02%
2018/01/19	0	0.00	6	253.67	255.50	-6	25,252	-0.02%
2018/01/18	0	0.00	17	248.50	248.50	-17	24,628	-0.07%
2018/01/10	1	236.00	0	0.00	236.50	1	23,554	0.00%
2018/01/08	0	0.00	5	241.50	242.00	-5	23,468	-0.02%
2018/01/05	0	0.00	1	239.50	240.00	-1	23,517	0.00%
2018/01/04	0	0.00	2	239.00	239.50	-2	23,848	-0.01%
2018/01/03	0	0.00	0	236.50	237.00	0	24,422	0.00%
2018/01/02	0	0.00	3	232.17	232.50	-3	24,194	-0.01%