台積電 (2330)-永豐金-彰化券商分點個股進出

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
1045
漲跌
▼20
漲幅
-1.88%
成交量
25,236張
產業
上市半導體類股
9988人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－永豐金-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-彰化券商分點個股進出
永豐金-彰化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
2024/12/11	4.7	1045.84	0	1050.00	1045.00	4.7	37,479	0.01%
2024/12/10	3	1060.06	22.2	1064.98	1065.00	-19.1	37,358	-0.05%
2024/12/09	4	1071.24	3.1	1070.01	1075.00	1	37,441	0.00%
2024/12/06	0	1065.00	15.1	1066.33	1065.00	-15.1	37,668	-0.04%
2024/12/05	0.1	1070.46	11.8	1076.30	1075.00	-11.7	37,563	-0.03%
2024/12/04	22.5	1065.00	15.4	1065.41	1070.00	7.1	37,548	0.02%
2024/12/03	1.1	1055.01	14.6	1060.94	1055.00	-13.5	38,315	-0.04%
2024/12/02	2	1035.00	25.3	1030.53	1035.00	-23.3	37,918	-0.06%
2024/11/29	4.7	999.77	0.2	1000.07	996.00	4.6	37,709	0.01%
2024/11/28	3.3	1001.93	2.4	1004.00	1005.00	0.9	38,106	0.00%
2024/11/27	39.5	1006.30	1	1000.00	1000.00	38.5	38,269	0.10%
2024/11/26	13.3	1014.63	1	1015.00	1010.00	12.3	38,268	0.03%
2024/11/25	5.7	1036.12	1.1	1048.63	1030.00	4.6	38,127	0.01%
2024/11/22	2.1	1037.88	12.4	1042.50	1040.00	-10.3	37,719	-0.03%
2024/11/21	9.9	1016.39	18	1010.00	1010.00	-8.1	37,759	-0.02%
2024/11/20	15.5	1029.24	2.1	1049.51	1025.00	13.4	37,476	0.04%
2024/11/19	1.6	1033.83	4.1	1040.00	1040.00	-2.4	37,375	-0.01%
2024/11/18	5.5	1024.16	2.3	1025.01	1025.00	3.2	37,370	0.01%
2024/11/15	1.1	1035.07	0	0.00	1035.00	1.1	37,195	0.00%
2024/11/14	3.7	1027.44	5	1032.99	1035.00	-1.4	37,350	0.00%
2024/11/13	17.1	1041.31	1.2	1036.67	1035.00	15.9	36,930	0.04%
2024/11/12	24.8	1055.34	3.1	1058.37	1050.00	21.8	36,842	0.06%
2024/11/11	3.7	1072.79	5.6	1078.84	1085.00	-1.9	36,421	-0.01%
2024/11/08	4.2	1085.00	21.6	1088.77	1090.00	-17.4	36,481	-0.05%
2024/11/07	3.5	1060.34	3.1	1066.74	1065.00	0.4	36,690	0.00%
2024/11/06	3.3	1060.36	13.2	1069.80	1060.00	-9.9	36,593	-0.03%
2024/11/05	0.2	1045.00	6.1	1048.31	1050.00	-5.8	36,656	-0.02%
2024/11/04	1.1	1039.50	4.2	1037.52	1040.00	-3	37,830	-0.01%
2024/11/01	11.9	1006.75	3.6	1022.20	1025.00	8.3	39,778	0.02%
2024/10/30	7.6	1036.30	3	1050.00	1030.00	4.6	40,135	0.01%
2024/10/29	26.6	1034.82	5.1	1033.05	1040.00	21.5	40,287	0.05%
2024/10/28	6.5	1064.24	1	1074.70	1050.00	5.5	40,195	0.01%
2024/10/25	2.2	1064.90	1	1069.90	1065.00	1.1	40,223	0.00%
2024/10/24	6.8	1064.72	2.6	1066.83	1060.00	4.3	40,536	0.01%
2024/10/23	1.7	1060.68	0	1065.00	1060.00	1.7	41,265	0.00%
2024/10/22	6	1067.08	1.1	1074.34	1075.00	4.8	41,527	0.01%
2024/10/21	0.7	1089.09	7.4	1090.67	1085.00	-6.7	42,222	-0.02%
2024/10/18	12.4	1090.94	41.1	1091.05	1085.00	-28.6	43,152	-0.07%
2024/10/17	10.4	1039.09	1.5	1046.65	1035.00	8.9	43,102	0.02%
2024/10/16	15.9	1043.32	9.3	1044.19	1045.00	6.6	43,099	0.02%
2024/10/15	3.2	1069.51	27	1064.45	1070.00	-23.9	42,757	-0.06%
2024/10/14	5.1	1046.75	10.7	1047.11	1045.00	-5.6	42,683	-0.01%
2024/10/11	5.1	1044.70	19.1	1042.35	1045.00	-14	43,218	-0.03%
2024/10/09	1.1	1025.00	20.2	1028.04	1020.00	-19	43,195	-0.04%
2024/10/08	0	999.00	10.3	1009.32	1010.00	-10.3	43,182	-0.02%
2024/10/07	6.2	1002.01	14.8	998.91	1005.00	-8.7	43,441	-0.02%
2024/10/04	12.4	976.25	10.2	978.76	977.00	2.2	43,449	0.01%
2024/10/01	2.6	972.15	1.3	972.80	972.00	1.4	43,099	0.00%
2024/09/30	29.4	975.59	8.4	976.77	957.00	20.9	43,350	0.05%
2024/09/27	1.3	1006.93	7.5	1014.65	1000.00	-6.3	42,726	-0.01%
2024/09/26	1.7	1008.15	24.5	1011.85	1015.00	-22.8	42,554	-0.05%
2024/09/25	7.4	1001.22	16.7	999.86	1005.00	-9.3	42,252	-0.02%
2024/09/24	2.1	978.04	7.9	983.85	987.00	-5.8	42,250	-0.01%
2024/09/23	0.3	972.13	6.3	974.78	977.00	-6	42,467	-0.01%
2024/09/20	3	976.33	30.3	977.71	973.00	-27.3	42,975	-0.06%
2024/09/19	4.7	943.36	13.2	954.11	960.00	-8.5	42,929	-0.02%
2024/09/18	2.2	939.99	4	938.27	941.00	-1.8	43,489	0.00%
2024/09/16	0.1	947.00	6.1	948.13	947.00	-6	44,488	-0.01%
2024/09/13	2	941.00	4.4	948.73	947.00	-2.4	45,065	-0.01%
2024/09/12	0	938.80	21.9	937.15	940.00	-21.9	45,846	-0.05%
2024/09/11	1.2	901.30	1	902.00	901.00	0.2	45,819	0.00%
2024/09/10	2.5	905.72	5	904.99	904.00	-2.6	45,957	-0.01%
2024/09/09	11.5	896.39	18.3	899.21	899.00	-6.7	46,040	-0.01%
2024/09/06	0.4	916.09	9.1	914.76	918.00	-8.7	46,372	-0.02%
2024/09/05	4.4	909.05	7.6	910.25	902.00	-3.2	46,766	-0.01%
2024/09/04	50	894.06	8.2	892.45	889.00	41.8	47,061	0.09%
2024/09/03	11.9	941.72	1	948.86	940.00	10.9	46,422	0.02%
2024/09/02	6.5	946.91	5.1	945.61	948.00	1.3	47,144	0.00%
2024/08/30	4.5	944.96	4.3	945.54	944.00	0.2	47,366	0.00%
2024/08/29	28.1	942.53	13	942.77	943.00	15.1	46,772	0.03%
2024/08/28	13.3	958.25	12.9	955.98	964.00	0.4	46,519	0.00%
2024/08/27	6.8	941.18	2	944.00	942.00	4.8	47,291	0.01%
2024/08/26	12.6	948.70	5.5	956.46	950.00	7	47,613	0.01%
2024/08/23	7.6	942.85	3.2	950.81	949.00	4.4	47,753	0.01%
2024/08/22	7.4	951.60	0.2	952.15	951.00	7.2	47,715	0.01%
2024/08/21	10.8	960.38	0.1	959.76	958.00	10.7	47,755	0.02%
2024/08/20	2.2	971.93	23.5	971.54	973.00	-21.3	47,827	-0.04%
2024/08/19	7.3	969.84	14.6	968.08	973.00	-7.3	48,047	-0.02%
2024/08/16	15	964.13	17.7	963.59	969.00	-2.6	48,302	-0.01%
2024/08/15	3.3	945.09	11.3	946.33	943.00	-8	47,896	-0.02%
2024/08/14	4.6	948.78	10.2	951.47	948.00	-5.7	48,052	-0.01%
2024/08/13	2.2	938.20	24.1	937.80	941.00	-21.9	47,876	-0.05%
2024/08/12	6.3	938.78	11	942.63	940.00	-4.7	48,179	-0.01%
2024/08/09	22.9	927.09	19.8	929.56	934.00	3.1	48,197	0.01%
2024/08/08	9.4	896.66	7.2	897.89	896.00	2.2	47,853	0.00%
2024/08/07	9.6	904.47	14.5	909.94	920.00	-4.9	47,797	-0.01%
2024/08/06	21.3	869.99	36.2	871.78	880.00	-14.9	47,229	-0.03%
2024/08/05	52	831.10	14.7	835.19	815.00	37.3	45,881	0.08%
2024/08/02	66.7	914.83	24.2	915.69	903.00	42.5	43,850	0.10%
2024/08/01	20.1	960.86	6.3	960.34	960.00	13.9	43,151	0.03%
2024/07/31	10.4	933.03	1.1	939.77	934.00	9.3	42,905	0.02%
2024/07/30	10.5	933.35	19.2	930.51	940.00	-8.7	42,739	-0.02%
2024/07/29	11.4	941.07	12.3	942.04	944.00	-1	42,718	0.00%
2024/07/26	48.9	924.05	6.3	923.98	924.00	42.6	42,689	0.10%
2024/07/23	26.8	965.76	10.6	965.73	979.00	16.3	41,768	0.04%
2024/07/22	30.7	947.89	23.7	950.33	939.00	7	41,526	0.02%
2024/07/19	110.1	982.35	36.6	979.29	970.00	73.5	40,620	0.18%	大買/
2024/07/18	38.3	995.72	32	996.80	1005.00	6.3	39,739	0.02%
2024/07/17	27.6	1031.17	1.2	1022.54	1030.00	26.4	38,880	0.07%
2024/07/16	1.9	1045.32	5.1	1054.99	1055.00	-3.1	38,755	-0.01%
2024/07/15	8.6	1040.97	9.2	1035.20	1040.00	-0.6	40,401	0.00%
2024/07/12	34.9	1034.65	2.1	1035.49	1040.00	32.8	40,488	0.08%
2024/07/11	11.9	1069.46	11.4	1071.72	1080.00	0.5	39,914	0.00%
2024/07/10	5.7	1021.58	2.1	1039.89	1045.00	3.7	40,045	0.01%
2024/07/09	6.7	1039.52	1.5	1040.59	1040.00	5.2	39,924	0.01%
2024/07/08	9.3	1015.26	4.2	1032.61	1035.00	5	39,676	0.01%
2024/07/05	4.4	1005.00	1.3	1005.00	1005.00	3.2	39,427	0.01%
2024/07/04	22.1	1000.37	20.8	1003.09	1005.00	1.2	39,553	0.00%
2024/07/03	3.3	973.10	6.6	975.13	979.00	-3.3	39,802	-0.01%
2024/07/02	9.3	963.02	40.1	965.40	960.00	-30.7	39,938	-0.08%
2024/07/01	1.5	968.60	18.4	970.53	968.00	-16.9	40,029	-0.04%
2024/06/28	2.1	960.17	5.1	966.41	966.00	-3	40,330	-0.01%
2024/06/27	5	955.81	5.5	959.27	960.00	-0.5	40,028	0.00%
2024/06/26	16.3	955.56	8.1	954.02	960.00	8.3	39,672	0.02%
2024/06/25	14.5	933.56	2.9	932.37	945.00	11.6	39,377	0.03%
2024/06/24	24.1	944.56	19.7	942.30	940.00	4.4	38,734	0.01%
2024/06/21	33.6	967.37	2.1	968.77	970.00	31.5	38,312	0.08%
2024/06/20	13.1	976.29	2.4	972.77	981.00	10.7	37,171	0.03%
2024/06/19	13.2	975.89	7.7	975.01	981.00	5.5	36,878	0.02%
2024/06/18	4.7	942.40	6.3	946.76	943.00	-1.5	36,442	0.00%
2024/06/17	4	919.63	2	921.00	921.00	1.9	36,499	0.01%
2024/06/14	5.8	911.63	0.3	916.32	922.00	5.5	36,563	0.02%
2024/06/13	23.2	919.83	7.7	928.81	919.00	15.5	36,649	0.04%
2024/06/12	1.3	899.85	10.7	902.27	909.00	-9.4	36,940	-0.03%
2024/06/11	1.3	891.66	5.3	887.30	883.00	-4.1	36,839	-0.01%
2024/06/07	9.3	881.41	1.1	886.24	879.00	8.2	36,647	0.02%
2024/06/06	9.4	890.54	34.3	892.22	894.00	-24.9	36,931	-0.07%
2024/06/05	6.2	845.07	6.6	853.32	854.00	-0.4	36,962	0.00%
2024/06/04	5.3	840.73	0	0.00	839.00	5.3	37,879	0.01%
2024/06/03	4.3	842.62	0.4	843.56	846.00	3.8	38,604	0.01%
2024/05/31	22.6	833.67	0	840.00	821.00	22.6	38,859	0.06%
2024/05/30	7	843.66	1	842.93	838.00	5.9	38,642	0.02%
2024/05/29	3.9	860.62	2	859.51	857.00	1.9	39,487	0.00%
2024/05/28	7.3	867.49	0.6	870.09	865.00	6.8	39,320	0.02%
2024/05/27	10.2	873.25	0.3	874.95	869.00	9.9	39,804	0.02%
2024/05/24	4.4	867.78	1	869.01	867.00	3.3	39,909	0.01%
2024/05/23	1.5	874.56	5.3	873.42	875.00	-3.7	39,820	-0.01%
2024/05/22	0.4	854.37	19.1	856.12	864.00	-18.6	39,973	-0.05%
2024/05/21	4	835.25	0.2	836.00	841.00	3.8	39,914	0.01%
2024/05/20	0.5	832.27	5.2	833.66	835.00	-4.7	40,095	-0.01%
2024/05/17	13.4	835.90	4.1	846.29	835.00	9.2	40,117	0.02%
2024/05/16	5.2	842.14	7.1	846.80	841.00	-1.9	40,253	0.00%
2024/05/15	1.1	838.31	8.5	839.97	839.00	-7.4	40,258	-0.02%
2024/05/14	5	814.62	3.1	824.15	825.00	1.9	41,481	0.00%
2024/05/13	0.1	818.02	3.3	821.33	819.00	-3.3	41,736	-0.01%
2024/05/10	0	798.00	9.8	804.81	802.00	-9.8	41,595	-0.02%
2024/05/09	1	798.98	4.3	800.00	796.00	-3.3	41,926	-0.01%
2024/05/08	0	795.00	6.7	800.25	802.00	-6.7	42,249	-0.02%
2024/05/07	8	798.00	10.8	796.13	800.00	-2.8	42,488	-0.01%
2024/05/06	0.1	788.92	3.8	789.75	786.00	-3.7	42,386	-0.01%
2024/05/03	4.3	779.29	5.1	786.16	780.00	-0.8	42,528	0.00%
2024/05/02	20.4	777.51	3	778.00	772.00	17.3	42,896	0.04%
2024/04/30	6.3	798.87	8.3	799.63	790.00	-2	42,664	0.00%
2024/04/29	4	792.22	6.8	793.06	795.00	-2.7	42,697	-0.01%
2024/04/26	1.1	783.93	12.4	785.68	782.00	-11.3	43,335	-0.03%
2024/04/25	19.1	768.69	6.1	771.48	766.00	13	45,474	0.03%
2024/04/24	13.3	781.10	9.6	779.13	783.00	3.6	45,451	0.01%
2024/04/23	1.5	756.09	4.7	755.63	754.00	-3.2	45,504	-0.01%
2024/04/22	10.1	748.02	3.2	749.77	742.00	6.9	45,451	0.02%
2024/04/19	78.7	757.25	16.2	757.35	750.00	62.5	45,029	0.14%
2024/04/18	3.4	794.06	1	806.07	804.00	2.4	43,123	0.01%
2024/04/17	3.6	800.43	14	801.79	804.00	-10.5	42,797	-0.02%
2024/04/16	18.4	789.14	12	791.91	788.00	6.3	42,440	0.01%
2024/04/15	2.4	807.05	2	809.00	806.00	0.4	41,990	0.00%
2024/04/12	4.3	821.41	0.2	825.00	818.00	4.2	41,638	0.01%
2024/04/11	7.6	814.98	0.1	818.66	820.00	7.5	41,415	0.02%
2024/04/10	14.8	816.31	1.8	815.31	815.00	13	41,251	0.03%
2024/04/09	4.4	813.91	29.4	812.00	819.00	-25	41,412	-0.06%
2024/04/08	1.1	783.39	1.3	790.31	783.00	-0.2	40,900	0.00%
2024/04/03	2.8	780.38	0.3	783.00	780.00	2.5	40,670	0.01%
2024/04/02	1.2	789.64	3.9	787.94	790.00	-2.7	40,580	-0.01%
2024/04/01	3.3	772.79	0.1	779.36	770.00	3.3	40,503	0.01%
2024/03/29	1.1	770.27	5.2	777.62	779.00	-4.1	40,421	-0.01%
2024/03/28	7.7	771.92	1.1	770.09	769.00	6.6	40,274	0.02%
2024/03/27	0.3	780.59	0.2	782.03	779.00	0.2	40,132	0.00%
2024/03/26	4	784.75	2.2	786.14	782.00	1.8	40,235	0.00%
2024/03/25	4	782.01	2.9	784.16	780.00	1.1	40,186	0.00%
2024/03/22	2	784.87	0	784.00	785.00	2	40,326	0.00%
2024/03/21	1	773.23	16.3	779.64	784.00	-15.3	40,250	-0.04%
2024/03/20	9.6	760.56	0.1	758.75	758.00	9.5	40,390	0.02%
2024/03/19	1.1	763.51	0	761.00	762.00	1.1	40,358	0.00%
2024/03/18	2.2	758.57	4.1	759.34	764.00	-1.9	40,239	0.00%
2024/03/15	23.8	765.75	0	769.55	753.00	23.8	40,003	0.06%
2024/03/14	0.3	781.67	14.9	782.51	784.00	-14.6	39,238	-0.04%
2024/03/13	2.1	780.89	5.1	781.19	779.00	-3	39,097	-0.01%
2024/03/12	23.7	759.40	6	760.57	770.00	17.6	38,832	0.05%
2024/03/11	20.4	768.03	6	767.84	766.00	14.4	38,223	0.04%
2024/03/08	17	784.73	32.3	788.87	784.00	-15.3	37,515	-0.04%
2024/03/07	23.5	758.08	40.3	763.11	760.00	-16.7	36,513	-0.05%
2024/03/06	4.4	723.88	16.1	733.08	735.00	-11.7	35,786	-0.03%
2024/03/05	7.1	732.27	29.4	734.79	730.00	-22.4	35,845	-0.06%
2024/03/04	3	713.73	62.4	718.95	725.00	-59.4	35,187	-0.17%
2024/03/01	4.4	689.08	0	689.33	689.00	4.4	34,147	0.01%
2024/02/29	10.5	690.13	2.2	696.36	690.00	8.3	34,066	0.02%
2024/02/27	1.1	694.17	0	697.00	698.00	1.1	33,328	0.00%
2024/02/26	3	696.00	7.6	697.59	698.00	-4.5	33,020	-0.01%
2024/02/23	1.1	697.93	7.3	699.43	697.00	-6.3	32,906	-0.02%
2024/02/22	0.2	687.84	6.5	689.10	692.00	-6.2	32,731	-0.02%
2024/02/21	4.3	680.99	1.1	680.26	681.00	3.2	32,546	0.01%
2024/02/20	4.5	683.76	2.1	683.13	687.00	2.3	32,404	0.01%
2024/02/19	11.8	679.48	1.1	678.24	678.00	10.7	32,373	0.03%
2024/02/16	12.6	688.57	2.4	692.03	683.00	10.2	32,637	0.03%
2024/02/15	7.8	700.68	50.9	699.80	697.00	-43.2	32,260	-0.13%
2024/02/05	7.1	642.87	23	644.43	646.00	-15.9	31,111	-0.05%
2024/02/02	2.2	628.15	2.1	632.99	635.00	0	30,594	0.00%
2024/02/01	6.2	621.52	7.9	623.73	628.00	-1.7	30,374	-0.01%
2024/01/31	8.8	630.64	0.6	629.73	628.00	8.2	29,881	0.03%
2024/01/30	0.3	644.74	2.2	645.92	642.00	-1.9	29,440	-0.01%
2024/01/29	1	646.00	7.4	646.74	648.00	-6.4	29,324	-0.02%
2024/01/26	0.1	642.86	21.2	643.49	644.00	-21	29,119	-0.07%
2024/01/25	0	0.00	32.1	639.26	642.00	-32.1	28,924	-0.11%
2024/01/24	2.1	628.93	6.1	628.47	627.00	-4	28,285	-0.01%
2024/01/23	2.1	623.22	4.2	626.24	628.00	-2	28,269	-0.01%
2024/01/22	7	626.28	8.8	630.08	626.00	-1.8	27,943	-0.01%
2024/01/19	6.2	618.71	125.2	621.34	626.00	-119	27,121	-0.44%	大賣/鉅額交易
2024/01/18	7	587.00	11.7	587.22	588.00	-4.7	24,908	-0.02%
2024/01/17	3.4	579.17	1	581.00	581.00	2.4	24,732	0.01%
2024/01/16	2.1	580.52	16	584.44	580.00	-13.9	24,272	-0.06%
2024/01/15	0	0.00	3.4	588.68	586.00	-3.4	24,197	-0.01%
2024/01/12	0.2	585.25	1.1	584.18	584.00	-1	24,611	0.00%
2024/01/11	0	585.29	3.2	586.28	586.00	-3.2	24,717	-0.01%
2024/01/10	0	585.00	3.7	583.44	584.00	-3.7	24,757	-0.01%
2024/01/09	0.1	584.18	11.4	586.01	586.00	-11.3	24,846	-0.05%
2024/01/08	0	0.00	4	583.00	583.00	-4	24,802	-0.02%
2024/01/05	7.8	576.16	0	0.00	576.00	7.8	25,025	0.03%
2024/01/04	0	579.00	1.9	579.43	580.00	-1.8	25,291	-0.01%
2024/01/03	17.8	580.45	4.2	579.29	578.00	13.6	25,813	0.05%
2024/01/02	0.1	591.00	1.3	591.66	593.00	-1.2	25,450	0.00%
2023/12/29	2.2	591.02	12.7	592.87	593.00	-10.5	25,432	-0.04%
2023/12/28	0.2	590.28	2.2	591.87	593.00	-2	25,597	-0.01%
2023/12/27	1.1	589.82	12.3	589.90	592.00	-11.2	25,414	-0.04%
2023/12/26	0.1	585.00	7.2	585.16	586.00	-7.2	25,282	-0.03%
2023/12/25	1	581.00	6.1	582.50	581.00	-5.1	25,343	-0.02%
2023/12/22	0	579.71	2.7	580.79	582.00	-2.6	25,464	-0.01%
2023/12/21	15.7	576.14	4	576.25	577.00	11.7	25,591	0.05%
2023/12/20	1.3	584.02	5	585.40	585.00	-3.7	25,461	-0.01%
2023/12/19	0	0.00	1.8	583.03	585.00	-1.8	25,310	-0.01%
2023/12/18	2.1	578.05	6.1	581.51	585.00	-4	25,370	-0.02%
2023/12/15	1	586.00	23.7	585.50	585.00	-22.7	25,345	-0.09%
2023/12/14	2.4	579.67	11.4	581.23	582.00	-9	24,755	-0.04%
2023/12/13	10	577.00	5.1	576.82	577.00	4.9	24,710	0.02%
2023/12/12	1	577.02	4.5	579.62	578.00	-3.5	25,035	-0.01%
2023/12/11	2	572.50	0.4	571.00	574.00	1.6	24,831	0.01%
2023/12/08	4	571.75	2.4	574.62	570.00	1.6	24,645	0.01%
2023/12/07	7.3	567.17	0.1	568.00	566.00	7.2	24,353	0.03%
2023/12/06	2.2	570.18	0.1	572.00	570.00	2.1	24,250	0.01%
2023/12/05	4.1	569.48	0	0.00	570.00	4.1	24,146	0.02%
2023/12/04	4.4	574.00	0	0.00	574.00	4.4	24,120	0.02%
2023/12/01	1	578.00	1.3	576.00	579.00	-0.3	23,907	0.00%
2023/11/30	1	571.02	0	0.00	577.00	1	23,643	0.00%
2023/11/29	5	572.00	1.2	577.83	574.00	3.8	23,015	0.02%
2023/11/28	2.3	572.31	2.1	575.00	575.00	0.2	22,828	0.00%
2023/11/27	7.4	570.18	0.1	570.00	568.00	7.3	23,063	0.03%
2023/11/24	5	575.00	1	575.00	575.00	4	23,006	0.02%
2023/11/23	2.1	575.07	4	575.00	578.00	-1.9	23,014	-0.01%
2023/11/22	7.4	575.87	0.2	576.90	577.00	7.2	22,923	0.03%
2023/11/21	0	584.00	11.3	583.62	585.00	-11.3	22,959	-0.05%
2023/11/20	3.1	575.99	0	0.00	577.00	3.1	22,748	0.01%
2023/11/17	4.1	580.74	2.2	581.45	580.00	1.8	22,725	0.01%
2023/11/16	0	579.50	16.7	581.84	583.00	-16.7	22,602	-0.07%
2023/11/15	2.2	577.49	19.2	579.62	581.00	-17	22,408	-0.08%
2023/11/14	0.2	572.10	5.8	574.43	572.00	-5.6	21,864	-0.03%
2023/11/13	4	571.25	18.6	573.83	571.00	-14.6	21,885	-0.07%
2023/11/10	0.1	555.00	6.4	556.57	557.00	-6.3	21,625	-0.03%
2023/11/09	0	0.00	1.4	555.42	557.00	-1.4	21,644	-0.01%
2023/11/08	0.3	554.60	4.6	555.92	556.00	-4.3	21,773	-0.02%
2023/11/07	0	0.00	14.5	553.49	555.00	-14.5	21,811	-0.07%
2023/11/06	0.1	550.00	10.9	553.89	550.00	-10.8	21,863	-0.05%
2023/11/03	0	0.00	2.6	547.33	549.00	-2.6	21,616	-0.01%
2023/11/02	0	539.00	8.6	541.57	547.00	-8.6	21,676	-0.04%
2023/11/01	2	530.50	0	0.00	528.00	2	21,426	0.01%
2023/10/31	6.8	529.60	4	530.00	529.00	2.8	21,637	0.01%
2023/10/30	4.3	529.97	0	0.00	532.00	4.3	21,635	0.02%
2023/10/27	3	533.00	0	0.00	533.00	3	21,549	0.01%
2023/10/26	11.7	532.95	0	0.00	531.00	11.7	21,691	0.05%
2023/10/25	0	0.00	13.1	548.77	544.00	-13.1	21,530	-0.06%
2023/10/24	1.7	542.68	0	0.00	544.00	1.7	21,458	0.01%
2023/10/23	5.2	547.50	4	546.27	544.00	1.2	21,430	0.01%
2023/10/20	4.4	549.00	24.9	551.39	556.00	-20.5	21,377	-0.10%
2023/10/19	0.8	544.40	1.5	546.03	546.00	-0.7	21,032	0.00%
2023/10/18	7.2	542.55	1.1	545.93	540.00	6.1	21,428	0.03%
2023/10/17	3	549.33	2.2	550.05	551.00	0.8	21,240	0.00%
2023/10/16	0.2	543.00	5.3	544.05	545.00	-5.1	21,309	-0.02%
2023/10/13	3	550.33	13.4	550.94	553.00	-10.4	21,326	-0.05%
2023/10/12	0	548.75	18.8	548.74	550.00	-18.7	21,037	-0.09%
2023/10/11	0	0.00	24	542.58	544.00	-24	20,854	-0.12%
2023/10/06	2	531.99	2.2	531.46	532.00	-0.2	20,500	0.00%
2023/10/05	0.3	527.00	2.1	528.33	528.00	-1.8	20,505	-0.01%
2023/10/04	7.7	520.45	3	520.67	520.00	4.7	20,386	0.02%
2023/10/03	2.3	529.57	2.2	530.64	529.00	0.1	20,221	0.00%
2023/10/02	2.1	532.51	7	532.00	533.00	-4.9	20,293	-0.02%
2023/09/28	0.3	523.20	2.1	524.51	523.00	-1.8	20,345	-0.01%
2023/09/27	1.3	520.37	0	0.00	522.00	1.3	20,265	0.01%
2023/09/26	13.3	520.38	2.1	520.06	519.00	11.2	20,271	0.06%
2023/09/25	4.3	522.82	0.2	525.00	525.00	4.1	20,079	0.02%
2023/09/22	31.2	523.18	1	524.00	522.00	30.1	20,171	0.15%
2023/09/21	22	527.91	2.1	527.06	527.00	19.9	19,970	0.10%
2023/09/20	11	536.21	0	536.00	535.00	11	19,742	0.06%
2023/09/19	11.1	539.18	0.5	540.92	538.00	10.5	19,690	0.05%
2023/09/18	20.8	543.16	0	543.00	540.00	20.8	19,827	0.10%
2023/09/15	0	0.00	1.6	555.31	558.00	-1.6	19,578	-0.01%
2023/09/14	3	546.99	11.8	548.19	550.00	-8.8	19,139	-0.05%
2023/09/13	3.6	542.85	0.4	544.88	541.00	3.2	19,092	0.02%
2023/09/12	3.3	536.92	1.2	543.17	544.00	2.1	19,458	0.01%
2023/09/11	6.8	537.84	8	537.88	536.00	-1.3	19,647	-0.01%
2023/09/08	10.6	537.43	0.1	540.00	539.00	10.5	19,796	0.05%
2023/09/07	10.3	543.43	0.2	544.00	542.00	10.2	20,476	0.05%
2023/09/06	1.2	552.83	0	0.00	550.00	1.2	20,571	0.01%
2023/09/05	2.1	552.43	2	552.50	552.00	0.1	20,653	0.00%
2023/09/04	0	0.00	7.3	553.07	557.00	-7.3	20,834	-0.03%
2023/09/01	0.2	550.00	1	552.00	548.00	-0.8	21,135	0.00%
2023/08/31	3.3	549.28	0	0.00	549.00	3.3	21,244	0.02%
2023/08/30	2	555.02	1.3	557.79	555.00	0.7	20,850	0.00%
2023/08/29	3.1	549.02	0	0.00	552.00	3.1	21,101	0.01%
2023/08/28	1	549.03	1.1	549.14	549.00	0	21,334	0.00%
2023/08/25	6.9	549.21	0	0.00	546.00	6.9	22,536	0.03%
2023/08/24	0.1	559.00	17	562.45	564.00	-17	22,803	-0.07%
2023/08/23	0.2	549.35	1.7	548.73	552.00	-1.5	23,325	-0.01%
2023/08/22	1	541.00	0.1	542.00	541.00	0.9	24,576	0.00%
2023/08/21	3.5	537.57	2	537.00	537.00	1.5	25,396	0.01%
2023/08/18	3.4	541.75	2.5	542.75	539.00	1	25,437	0.00%
2023/08/17	4	543.01	1.2	544.08	544.00	2.8	25,471	0.01%
2023/08/16	6	538.15	0	540.00	542.00	6	25,376	0.02%
2023/08/15	5.4	541.39	0	0.00	542.00	5.4	25,440	0.02%
2023/08/14	2.7	539.48	0	540.67	541.00	2.7	25,923	0.01%
2023/08/11	5.3	550.83	0	0.00	546.00	5.3	26,265	0.02%
2023/08/10	2.3	552.49	17	551.59	551.00	-14.8	26,324	-0.06%
2023/08/09	0	554.79	0.1	558.00	554.00	-0.1	26,248	0.00%
2023/08/08	6.5	552.82	0	0.00	552.00	6.5	26,315	0.02%
2023/08/07	5.2	557.88	1	559.00	558.00	4.2	26,222	0.02%
2023/08/04	8.5	554.09	0.7	556.00	554.00	7.8	26,296	0.03%
2023/08/02	5.4	559.69	3.2	561.44	561.00	2.2	26,129	0.01%
2023/08/01	1	565.00	1	565.00	567.00	0	25,890	0.00%
2023/07/31	2.3	564.04	1	567.00	565.00	1.3	25,744	0.00%
2023/07/28	2	569.02	0.2	570.00	567.00	1.8	25,560	0.01%
2023/07/27	1	567.00	3	567.67	569.00	-2	25,440	-0.01%
2023/07/26	3.3	568.14	3.3	568.09	566.00	0	25,492	0.00%
2023/07/25	1.1	564.12	8.1	564.65	569.00	-7	25,684	-0.03%
2023/07/24	13.6	559.08	4	559.75	558.00	9.6	25,850	0.04%
2023/07/21	17.9	560.48	4.5	559.89	560.00	13.4	25,950	0.05%
2023/07/20	1.8	580.57	3.1	580.07	579.00	-1.3	25,786	-0.01%
2023/07/19	4.4	580.25	1.1	585.85	581.00	3.4	25,816	0.01%
2023/07/18	6.5	582.22	5	585.80	581.00	1.5	25,858	0.01%
2023/07/17	1	587.02	10.6	588.85	591.00	-9.6	25,796	-0.04%
2023/07/14	2	588.50	15	588.97	591.00	-13	25,918	-0.05%
2023/07/13	3.1	587.22	12.1	587.63	585.00	-9	25,786	-0.03%
2023/07/12	1.3	575.00	0.3	575.60	578.00	1	25,606	0.00%
2023/07/11	0.1	573.83	9.1	573.57	577.00	-9	25,648	-0.04%
2023/07/10	1.2	565.22	3.1	568.39	565.00	-1.9	25,775	-0.01%
2023/07/07	3.2	565.07	0	566.00	565.00	3.1	25,865	0.01%
2023/07/06	13	569.27	0	0.00	565.00	13	25,930	0.05%
2023/07/05	3.2	580.98	4.2	581.00	582.00	-1	25,578	0.00%
2023/07/04	1.2	581.25	4.1	583.27	585.00	-2.9	25,472	-0.01%
2023/07/03	2	578.50	1.2	579.00	579.00	0.8	25,609	0.00%
2023/06/30	6	568.33	0.1	573.00	576.00	5.9	25,755	0.02%
2023/06/29	2.2	574.23	3.4	575.53	573.00	-1.2	25,697	0.00%
2023/06/28	3	575.00	2	571.00	574.00	1	25,703	0.00%
2023/06/27	2	573.49	1	574.99	572.00	1	25,687	0.00%
2023/06/26	4.4	575.74	0.2	576.00	574.00	4.2	25,597	0.02%
2023/06/21	1	578.03	2	583.02	581.00	-1	25,510	0.00%
2023/06/20	2.1	580.96	0.3	581.67	583.00	1.8	25,594	0.01%
2023/06/19	2.1	582.54	1	583.00	583.00	1	26,029	0.00%
2023/06/16	1.5	585.93	3.1	584.36	589.00	-1.6	26,095	-0.01%
2023/06/15	5.1	589.03	2.5	591.20	591.00	2.6	25,657	0.01%
2023/06/14	4.4	588.26	1	589.00	590.00	3.4	25,753	0.01%
2023/06/13	7	590.29	26.4	591.03	593.00	-19.5	25,726	-0.08%
2023/06/12	2.4	572.83	15.3	573.59	574.00	-12.9	25,178	-0.05%
2023/06/09	0	563.00	32.3	564.53	565.00	-32.3	25,079	-0.13%
2023/06/08	5.3	560.02	1.1	563.88	559.00	4.2	25,120	0.02%
2023/06/07	2	564.00	8.2	566.95	568.00	-6.2	25,136	-0.02%
2023/06/06	0	558.00	5	559.60	560.00	-5	25,036	-0.02%
2023/06/05	9.1	556.66	0	556.00	555.00	9.1	25,107	0.04%
2023/06/02	16	558.75	12.7	560.97	562.00	3.3	25,241	0.01%
2023/06/01	3.2	551.41	1.1	551.18	551.00	2.1	25,103	0.01%
2023/05/31	1.1	554.96	3.5	557.13	558.00	-2.3	25,083	-0.01%
2023/05/30	0	565.00	0.2	564.67	566.00	-0.1	24,007	0.00%
2023/05/29	5.1	570.35	8.1	566.94	568.00	-3	23,997	-0.01%
2023/05/26	6.4	564.76	46.8	565.64	566.00	-40.4	23,782	-0.17%
2023/05/25	7.1	542.39	37	540.96	543.00	-29.9	22,609	-0.13%
2023/05/24	6.1	525.31	2	527.49	525.00	4.1	21,955	0.02%
2023/05/23	0	526.00	3.3	529.85	530.00	-3.2	21,862	-0.01%
2023/05/22	0	0.00	2.7	530.14	531.00	-2.7	21,870	-0.01%
2023/05/19	0.1	530.00	14	532.25	532.00	-14	22,050	-0.06%
2023/05/18	6	531.33	25.1	530.79	530.00	-19.1	22,015	-0.09%
2023/05/17	0	513.00	44.5	513.71	519.00	-44.5	22,326	-0.20%
2023/05/16	0	503.00	5.5	505.40	505.00	-5.5	22,000	-0.02%
2023/05/15	4	496.63	0	0.00	495.50	4	22,027	0.02%
2023/05/12	1.2	499.60	0	0.00	496.00	1.2	22,278	0.01%
2023/05/11	1.2	499.60	0	0.00	499.00	1.2	22,285	0.01%
2023/05/10	3.4	501.69	0.3	504.00	503.00	3.1	22,646	0.01%
2023/05/09	0	507.38	8.4	507.27	510.00	-8.4	22,723	-0.04%
2023/05/08	4	505.25	3	506.33	504.00	1	22,966	0.00%
2023/05/05	0	0.00	4	500.75	500.00	-4	23,305	-0.02%
2023/05/04	6	498.42	1	497.50	498.00	5	23,897	0.02%
2023/05/03	0.1	497.48	0	0.00	496.00	0.1	24,239	0.00%
2023/05/02	4.1	499.32	1.1	501.91	501.00	3	25,256	0.01%
2023/04/28	4.3	498.87	4	500.25	502.00	0.3	27,073	0.00%
2023/04/27	7.8	492.98	0.3	495.00	493.50	7.5	27,121	0.03%
2023/04/26	4.3	492.84	4.2	492.53	491.50	0	27,201	0.00%
2023/04/25	10.4	499.61	8.1	500.85	498.00	2.3	27,974	0.01%
2023/04/24	6.3	506.90	3.1	506.36	507.00	3.3	27,708	0.01%
2023/04/21	2	515.01	5	517.40	511.00	-3	27,776	-0.01%
2023/04/20	4.1	512.77	2	513.04	513.00	2	27,903	0.01%
2023/04/19	7.3	511.27	4	511.75	510.00	3.3	28,393	0.01%
2023/04/18	3.2	515.13	0.1	517.91	515.00	3.1	28,390	0.01%
2023/04/17	0.4	515.98	4.3	518.37	520.00	-3.9	28,529	-0.01%
2023/04/14	2.1	516.05	6.1	515.38	516.00	-4	28,605	-0.01%
2023/04/13	21.9	513.24	1.2	513.26	510.00	20.8	28,552	0.07%
2023/04/12	6.4	518.56	2	519.50	520.00	4.4	28,488	0.02%
2023/04/11	6.2	523.38	6	525.17	524.00	0.2	28,475	0.00%
2023/04/10	2	531.50	2	529.00	529.00	0	28,640	0.00%
2023/04/07	3	531.33	2	530.00	531.00	1	28,687	0.00%
2023/04/06	3.1	528.68	0.1	530.00	530.00	3	28,691	0.01%
2023/03/31	3	533.36	3.3	533.79	533.00	-0.3	28,682	0.00%
2023/03/30	1	535.00	2.4	534.41	535.00	-1.4	28,524	0.00%
2023/03/29	7	528.14	5	529.20	530.00	2	28,807	0.01%
2023/03/28	1.1	524.10	0.1	528.50	525.00	1	29,037	0.00%
2023/03/27	1.1	533.88	0	534.50	531.00	1.1	29,101	0.00%
2023/03/24	0	0.00	3.2	537.90	539.00	-3.2	29,626	-0.01%
2023/03/23	7.1	534.82	11.1	536.12	538.00	-4	29,664	-0.01%
2023/03/22	2.1	528.97	38.5	529.26	533.00	-36.4	29,729	-0.12%
2023/03/21	0	514.00	6.1	516.77	517.00	-6.1	29,578	-0.02%
2023/03/20	14	512.07	0	0.00	512.00	14	29,623	0.05%
2023/03/17	1	514.99	8.9	516.33	518.00	-7.9	29,857	-0.03%
2023/03/16	7.5	506.30	4.1	507.74	505.00	3.4	29,759	0.01%
2023/03/15	11.1	512.83	1.1	514.12	511.00	10	30,002	0.03%
2023/03/14	4.5	511.34	0.3	512.00	510.00	4.2	30,291	0.01%
2023/03/13	4.1	512.74	5.2	514.57	516.00	-1.1	30,423	0.00%
2023/03/10	9.4	513.17	2	511.03	513.00	7.4	30,537	0.02%
2023/03/09	0	0.00	2.1	524.52	522.00	-2.1	30,832	-0.01%
2023/03/08	3.1	519.99	4.1	519.76	521.00	-1	31,424	0.00%
2023/03/07	2.3	521.48	7.1	524.00	524.00	-4.7	31,652	-0.01%
2023/03/06	0	521.00	1.5	521.86	521.00	-1.5	31,886	0.00%
2023/03/03	1.1	517.96	1	525.00	516.00	0.1	32,186	0.00%
2023/03/02	2.1	518.10	0	519.00	519.00	2.1	32,254	0.01%
2023/03/01	2.1	506.11	3.3	520.07	522.00	-1.2	32,536	0.00%
2023/02/24	1.3	512.58	3.2	522.47	511.00	-1.9	32,498	-0.01%
2023/02/23	2	519.50	4	517.01	518.00	-2	32,298	-0.01%
2023/02/22	5.4	507.07	5.1	507.03	507.00	0.4	32,473	0.00%
2023/02/21	0.1	515.00	1	513.00	516.00	-0.9	32,815	0.00%
2023/02/20	5.2	515.30	3.6	516.83	517.00	1.6	34,018	0.00%
2023/02/17	10.2	518.16	1	517.02	518.00	9.2	35,571	0.03%
2023/02/16	4	527.96	2.1	527.48	528.00	1.9	36,136	0.01%
2023/02/15	22.2	526.88	17.4	525.36	525.00	4.8	36,969	0.01%
2023/02/14	0	0.00	4.7	544.68	545.00	-4.7	36,474	-0.01%
2023/02/13	5	540.99	3.2	541.26	541.00	1.8	36,980	0.00%
2023/02/10	1	542.97	11	543.78	545.00	-9.9	37,131	-0.03%
2023/02/09	7	538.86	5.4	538.43	540.00	1.6	37,247	0.00%
2023/02/08	0	538.00	8	538.77	540.00	-8	37,407	-0.02%
2023/02/07	1	524.00	0	526.00	523.00	1	37,484	0.00%
2023/02/06	11.2	528.89	2	529.01	526.00	9.2	37,468	0.02%
2023/02/03	2	539.93	20.8	540.18	542.00	-18.7	37,646	-0.05%
2023/02/02	3.1	539.33	14.5	538.91	540.00	-11.4	37,759	-0.03%
2023/02/01	3	523.03	8.1	529.85	530.00	-5	37,711	-0.01%
2023/01/31	13.6	529.05	4.2	526.06	522.00	9.3	37,910	0.02%
2023/01/30	5.4	538.59	76.2	537.82	543.00	-70.8	37,683	-0.19%
2023/01/17	0.1	501.42	3.7	501.70	503.00	-3.6	36,883	-0.01%
2023/01/16	3	505.33	28.1	504.81	505.00	-25.1	37,198	-0.07%
2023/01/13	4.3	503.29	53.7	501.93	500.00	-49.4	37,224	-0.13%
2023/01/12	0.1	485.41	28.5	485.86	486.50	-28.3	36,813	-0.08%
2023/01/11	1.1	486.69	30.3	483.59	484.50	-29.2	37,236	-0.08%
2023/01/10	2	484.75	17.2	484.67	486.00	-15.2	37,553	-0.04%
2023/01/09	1.3	477.39	27	475.50	481.00	-25.7	37,698	-0.07%
2023/01/06	4.2	456.50	6.3	457.81	458.50	-2	37,829	-0.01%
2023/01/05	2.1	457.43	4.1	457.37	458.50	-2	38,114	-0.01%
2023/01/04	6	454.00	1	452.00	449.50	5	38,613	0.01%
2023/01/03	13.2	446.69	3	451.63	453.00	10.2	39,888	0.03%
2022/12/30	3	452.16	4	453.88	448.50	-1	40,170	0.00%
2022/12/29	5.5	444.01	0.6	444.00	446.00	5	40,314	0.01%
2022/12/28	8.3	449.50	9.2	449.64	451.00	-0.9	40,705	0.00%
2022/12/27	8.2	459.68	2.3	459.83	457.00	5.9	40,835	0.01%
2022/12/26	3.4	455.23	2	456.47	456.50	1.3	41,264	0.00%
2022/12/23	14.4	456.99	3	455.50	455.00	11.4	41,920	0.03%
2022/12/22	5.1	467.59	7.1	467.32	468.00	-2	42,189	0.00%
2022/12/21	10.4	459.28	4	460.25	459.00	6.4	42,527	0.01%
2022/12/20	15.1	461.02	3.1	461.53	457.50	12	42,340	0.03%
2022/12/19	2.2	467.98	0	0.00	466.50	2.2	42,359	0.01%
2022/12/16	21.9	467.82	3.7	470.00	471.00	18.3	42,503	0.04%
2022/12/15	1.4	477.13	3	479.00	480.50	-1.6	42,205	0.00%
2022/12/14	2.1	476.64	2.5	479.40	480.50	-0.4	42,204	0.00%
2022/12/13	7.4	473.35	1.4	472.71	471.50	6	42,024	0.01%
2022/12/12	13.8	474.86	1	476.00	475.00	12.8	41,755	0.03%
2022/12/09	2	477.54	6.1	480.44	481.50	-4.1	42,057	-0.01%
2022/12/08	5.4	470.60	6	472.17	471.50	-0.6	42,010	0.00%
2022/12/07	13.3	477.90	6.1	480.49	475.00	7.2	41,933	0.02%
2022/12/06	11.3	484.48	2	485.50	478.00	9.3	41,599	0.02%
2022/12/05	7	493.43	1.3	490.66	489.00	5.7	41,283	0.01%
2022/12/02	5.1	490.86	1	494.00	492.50	4.1	41,276	0.01%
2022/12/01	6	504.32	101.1	500.53	498.50	-95.1	41,382	-0.23%	大賣/
2022/11/30	1	489.98	2.7	487.89	490.00	-1.7	40,964	0.00%
2022/11/29	8	484.18	6.8	480.18	487.00	1.2	40,277	0.00%
2022/11/28	30.4	486.17	6.2	486.60	480.50	24.3	40,140	0.06%
2022/11/25	1.1	494.23	13.2	496.84	498.00	-12	40,144	-0.03%
2022/11/24	0	493.00	15.5	495.00	496.00	-15.5	40,134	-0.04%
2022/11/23	10.4	493.61	47.4	491.89	492.00	-37	40,081	-0.09%
2022/11/22	15.1	484.53	21	486.53	491.00	-5.9	39,966	-0.01%
2022/11/21	8.3	485.03	2.1	486.90	482.00	6.2	39,560	0.02%
2022/11/18	8.2	491.90	16.1	489.01	487.00	-7.9	39,221	-0.02%
2022/11/17	29.7	479.56	3.4	481.89	485.00	26.3	38,864	0.07%
2022/11/16	7.3	485.83	39	487.93	487.00	-31.8	38,432	-0.08%
2022/11/15	13.3	477.26	67	473.43	480.00	-53.7	37,352	-0.14%
2022/11/14	4.4	448.15	28	447.57	445.00	-23.6	35,699	-0.07%
2022/11/11	19.1	439.21	71.4	439.96	441.50	-52.4	34,964	-0.15%
2022/11/10	11.1	408.41	3.1	407.88	407.50	8	34,084	0.02%
2022/11/09	36.3	409.54	31.9	411.47	417.00	4.3	33,896	0.01%
2022/11/08	2	394.75	21.2	398.04	399.00	-19.2	33,380	-0.06%
2022/11/07	4	389.51	16.1	390.97	390.00	-12	33,175	-0.04%
2022/11/04	16.5	380.81	4	380.13	382.00	12.5	32,981	0.04%
2022/11/03	25.2	385.06	4.1	384.02	384.00	21.2	32,855	0.06%
2022/11/02	1	390.51	9.4	392.91	395.00	-8.4	32,546	-0.03%
2022/11/01	13.1	390.35	6	390.25	391.50	7.1	32,493	0.02%
2022/10/31	5.8	385.13	13.3	388.18	390.00	-7.5	32,349	-0.02%
2022/10/28	11.5	378.81	4.1	377.68	379.50	7.4	32,143	0.02%
2022/10/27	6.2	385.74	26.7	385.37	385.50	-20.5	31,934	-0.06%
2022/10/26	14.8	374.66	30.8	375.90	376.00	-16	31,837	-0.05%
2022/10/25	54.3	376.17	16.6	376.06	371.00	37.7	31,259	0.12%
2022/10/24	30.4	389.64	6	390.50	387.00	24.4	30,471	0.08%
2022/10/21	29.6	392.08	4	395.12	389.50	25.6	30,258	0.08%
2022/10/20	22.8	389.32	11.3	390.11	397.50	11.5	29,946	0.04%
2022/10/19	19	398.05	3	398.51	395.50	16	29,365	0.05%
2022/10/18	10.4	403.08	11.1	405.27	407.00	-0.7	28,847	0.00%
2022/10/17	19.8	398.19	3.3	399.50	397.00	16.6	28,600	0.06%
2022/10/14	28.7	412.80	21.3	413.55	412.00	7.4	28,282	0.03%
2022/10/13	15.2	398.07	8.1	399.68	395.00	7.1	27,964	0.03%
2022/10/12	32.5	398.27	10	396.80	397.50	22.5	27,663	0.08%
2022/10/11	48.7	407.30	14.6	404.90	401.50	34.1	27,423	0.12%
2022/10/07	10.6	440.85	5	442.10	438.00	5.6	26,691	0.02%
2022/10/06	7	448.85	10.2	449.82	451.00	-3.2	26,693	-0.01%
2022/10/05	29.3	445.01	8.2	447.04	445.00	21.1	26,921	0.08%
2022/10/04	6.1	429.42	2	429.73	429.00	4	26,530	0.02%
2022/10/03	11.5	420.02	5	417.81	417.00	6.5	26,223	0.02%
2022/09/30	26.5	424.30	2.7	425.57	422.00	23.8	26,254	0.09%
2022/09/29	10.2	437.19	0.1	435.50	435.00	10.1	26,253	0.04%
2022/09/28	8.7	440.52	1	447.00	438.00	7.7	26,244	0.03%
2022/09/27	8.1	448.75	0.3	449.09	448.00	7.8	26,506	0.03%
2022/09/26	11.7	445.89	6.4	446.10	446.50	5.4	26,962	0.02%
2022/09/23	14.6	458.16	1	455.00	455.00	13.6	27,451	0.05%
2022/09/22	4.1	461.20	0	0.00	464.50	4.1	27,727	0.01%
2022/09/21	1.2	472.36	1	473.50	471.00	0.2	27,741	0.00%
2022/09/20	0.2	473.57	0	471.50	476.50	0.2	27,593	0.00%
2022/09/19	10.8	469.50	2	470.25	467.00	8.8	27,894	0.03%
2022/09/16	4.9	470.44	2	470.50	472.00	2.9	28,073	0.01%
2022/09/15	22.4	476.94	3	477.51	476.50	19.3	28,147	0.07%
2022/09/14	19.5	480.16	0	480.50	480.00	19.4	28,278	0.07%
2022/09/13	8.2	493.97	6.4	493.96	493.00	1.7	28,455	0.01%
2022/09/12	2.2	489.25	7	488.64	486.50	-4.8	28,749	-0.02%
2022/09/08	8.6	473.85	0	475.00	475.00	8.6	29,113	0.03%
2022/09/07	20.1	475.05	3.5	475.14	472.50	16.6	29,096	0.06%
2022/09/06	5.1	489.10	4.4	489.01	489.00	0.7	29,112	0.00%
2022/09/05	4.5	486.14	0	0.00	486.00	4.5	29,439	0.02%
2022/09/02	14.3	485.60	1	487.50	485.00	13.3	29,720	0.04%
2022/09/01	25.1	492.32	1	495.00	490.50	24.1	29,578	0.08%
2022/08/31	0.2	495.06	0.5	496.55	505.00	-0.3	29,198	0.00%
2022/08/30	7.7	497.32	3	498.50	496.00	4.7	28,856	0.02%
2022/08/29	26.9	497.25	1	499.50	498.50	25.9	28,778	0.09%
2022/08/26	2.1	511.62	5.3	513.57	512.00	-3.2	28,629	-0.01%
2022/08/25	0	508.00	1	508.00	508.00	-1	28,769	0.00%
2022/08/24	7	504.14	2	503.00	503.00	5	29,098	0.02%
2022/08/23	8.4	503.58	0	0.00	504.00	8.4	30,061	0.03%
2022/08/22	14.1	511.50	2	511.01	510.00	12.1	30,315	0.04%
2022/08/19	3	519.68	1	518.00	519.00	2	30,432	0.01%
2022/08/18	19	519.68	7	519.29	520.00	12	30,670	0.04%
2022/08/17	3.3	524.18	4	525.00	527.00	-0.7	30,742	0.00%
2022/08/16	2	524.00	8.4	524.36	525.00	-6.3	30,586	-0.02%
2022/08/15	1	520.92	15.3	520.68	523.00	-14.3	30,524	-0.05%
2022/08/12	1	514.00	8.2	516.61	517.00	-7.2	30,547	-0.02%
2022/08/11	4	513.00	11.1	512.72	514.00	-7.1	30,704	-0.02%
2022/08/10	10.2	500.92	0	0.00	500.00	10.2	30,818	0.03%
2022/08/09	1.1	504.24	14	509.29	510.00	-13	30,879	-0.04%
2022/08/08	3.3	511.36	0.1	512.99	512.00	3.2	30,879	0.01%
2022/08/05	3.1	510.13	32.6	513.10	516.00	-29.5	31,041	-0.09%
2022/08/04	1.1	499.97	2.1	498.75	500.00	-1	31,033	0.00%
2022/08/03	4	494.78	7	497.14	501.00	-3	31,051	-0.01%
2022/08/02	20.7	491.11	3	492.83	492.00	17.7	31,285	0.06%
2022/08/01	6.2	501.07	0.2	501.01	504.00	6.1	31,013	0.02%
2022/07/29	0.1	507.47	17.3	509.27	509.00	-17.2	31,151	-0.06%
2022/07/28	13	501.54	16.1	506.11	501.00	-3.1	31,006	-0.01%
2022/07/27	2.1	499.92	10	497.35	502.00	-7.9	30,718	-0.03%
2022/07/26	5.7	493.24	4	495.00	495.00	1.7	30,869	0.01%
2022/07/25	1.1	499.19	3.3	500.62	499.50	-2.2	31,179	-0.01%
2022/07/22	3	504.33	20.3	502.83	503.00	-17.3	31,681	-0.05%
2022/07/21	3.2	496.30	7.3	497.45	501.00	-4.1	32,190	-0.01%
2022/07/20	6.2	497.93	5	499.48	495.00	1.1	32,415	0.00%
2022/07/19	7.1	489.29	0	0.00	491.00	7.1	32,545	0.02%
2022/07/18	10.5	492.20	12.9	494.26	495.50	-2.3	32,701	-0.01%
2022/07/15	14.2	485.47	16.3	487.30	492.50	-2.1	32,356	-0.01%
2022/07/14	13.5	472.79	7.2	474.30	475.00	6.3	31,952	0.02%
2022/07/13	7.1	471.39	5.9	470.85	470.50	1.2	31,697	0.00%
2022/07/12	4.7	451.99	2	451.25	449.50	2.7	31,226	0.01%
2022/07/11	7.2	465.87	9	465.89	462.00	-1.8	31,311	-0.01%
2022/07/08	2.3	464.70	25.2	466.35	467.00	-22.9	31,263	-0.07%
2022/07/07	10.3	453.18	16.2	452.08	457.50	-5.9	31,229	-0.02%
2022/07/06	4	438.64	5.6	443.05	435.50	-1.6	30,937	-0.01%
2022/07/05	10.4	440.62	5	446.10	446.00	5.4	30,873	0.02%
2022/07/04	8.6	444.98	19.8	444.33	440.00	-11.2	30,506	-0.04%
2022/07/01	19.4	461.24	10.4	460.36	453.50	9	30,347	0.03%
2022/06/30	13.3	480.65	7	479.36	476.00	6.3	29,946	0.02%
2022/06/29	8.4	493.90	4.2	494.33	491.00	4.2	29,671	0.01%
2022/06/28	1.1	497.99	1.1	498.86	497.50	0	29,540	0.00%
2022/06/27	5.4	500.66	5.1	502.25	498.50	0.2	29,972	0.00%
2022/06/24	2.3	486.27	4.1	487.98	486.50	-1.8	29,589	-0.01%
2022/06/23	8.4	487.23	30	486.13	485.50	-21.6	29,563	-0.07%
2022/06/22	9.3	497.42	4	499.13	494.50	5.3	29,273	0.02%
2022/06/21	2.7	501.48	3.6	502.54	505.00	-0.9	29,091	0.00%
2022/06/20	21.1	497.83	4.4	497.33	498.00	16.7	28,969	0.06%
2022/06/17	14.7	501.62	1.9	502.67	501.00	12.8	28,737	0.04%
2022/06/16	15.8	510.05	16.6	514.29	508.00	-0.8	28,369	0.00%
2022/06/15	34.1	509.82	2	511.50	509.00	32.1	28,692	0.11%
2022/06/14	13.3	509.98	2.2	508.23	513.00	11.1	29,113	0.04%
2022/06/13	18.6	516.79	3	517.00	516.00	15.6	29,231	0.05%
2022/06/10	10.7	531.11	0	0.00	530.00	10.7	29,915	0.04%
2022/06/09	1.1	538.20	1	541.00	541.00	0.1	30,121	0.00%
2022/06/08	2	542.00	5	542.20	544.00	-3	30,495	-0.01%
2022/06/07	5.2	534.62	1	535.00	535.00	4.2	30,939	0.01%
2022/06/06	1.2	540.34	2.2	541.57	540.00	-1	31,482	0.00%
2022/06/02	3.2	541.11	5.2	542.96	540.00	-2	32,503	-0.01%
2022/06/01	14.2	550.57	2	551.00	549.00	12.2	33,586	0.04%
2022/05/31	2	545.96	3.9	553.03	560.00	-1.9	34,031	-0.01%
2022/05/30	3.2	542.43	19	543.69	547.00	-15.8	33,392	-0.05%
2022/05/27	0.1	527.00	7.1	527.59	530.00	-7.1	33,493	-0.02%
2022/05/26	9.9	516.65	2.2	518.90	514.00	7.7	34,140	0.02%
2022/05/25	2.1	525.02	2.1	524.95	524.00	0	35,151	0.00%
2022/05/24	0.1	527.09	2	529.47	520.00	-1.9	36,006	-0.01%
2022/05/23	4.3	529.99	1	528.03	528.00	3.3	36,242	0.01%
2022/05/20	2	528.00	11.4	529.06	530.00	-9.4	36,525	-0.03%
2022/05/19	11.1	522.39	2	522.00	522.00	9.1	36,544	0.03%
2022/05/18	4.7	539.06	10.2	538.37	538.00	-5.5	36,409	-0.02%
2022/05/17	4.4	528.44	4	527.51	530.00	0.4	36,201	0.00%
2022/05/16	2.2	519.85	5.3	521.53	520.00	-3.1	36,213	-0.01%
2022/05/13	4.6	510.39	1.1	512.99	511.00	3.5	36,226	0.01%
2022/05/12	12.7	511.49	6.3	511.81	505.00	6.4	36,205	0.02%
2022/05/11	2.9	522.96	3.2	520.69	521.00	-0.3	36,111	0.00%
2022/05/10	19.8	510.10	5	511.60	518.00	14.8	36,236	0.04%
2022/05/09	4.5	521.26	1	520.00	520.00	3.5	36,043	0.01%
2022/05/06	19.5	528.47	1	527.00	528.00	18.5	36,311	0.05%
2022/05/05	7.5	539.58	4.1	541.99	542.00	3.4	36,719	0.01%
2022/05/04	7.4	533.04	6.1	534.00	534.00	1.4	36,878	0.00%
2022/05/03	14.9	534.07	4	538.75	531.00	10.9	37,474	0.03%
2022/04/29	1.3	541.48	3.3	541.45	538.00	-2	37,822	-0.01%
2022/04/28	17.2	527.13	5	527.20	531.00	12.2	38,037	0.03%
2022/04/27	25.2	529.09	36	529.03	526.00	-10.8	38,056	-0.03%
2022/04/26	8.8	547.21	2	546.50	546.00	6.8	37,799	0.02%
2022/04/25	23.4	547.98	2.7	547.84	547.00	20.7	37,929	0.05%
2022/04/22	8.5	558.07	0	0.00	558.00	8.5	38,201	0.02%
2022/04/21	4.2	566.57	4.2	568.32	565.00	0	39,298	0.00%
2022/04/20	3.2	566.01	9	567.22	570.00	-5.9	39,626	-0.01%
2022/04/19	1.2	564.27	1	565.02	565.00	0.2	39,813	0.00%
2022/04/18	5	562.58	1.2	564.08	561.00	3.8	40,089	0.01%
2022/04/15	32.7	563.30	0	563.00	562.00	32.7	40,464	0.08%
2022/04/14	7.4	575.84	10.2	574.92	573.00	-2.8	40,632	-0.01%
2022/04/13	10.3	570.32	11.4	573.08	573.00	-1.1	41,201	0.00%
2022/04/12	9.7	558.37	2	557.01	557.00	7.7	41,763	0.02%
2022/04/11	18.3	559.76	2	558.00	558.00	16.3	42,575	0.04%
2022/04/08	18.7	567.23	0	0.00	567.00	18.7	43,114	0.04%
2022/04/07	28.5	569.44	6	570.83	566.00	22.5	42,975	0.05%
2022/04/06	7.6	577.70	1	579.00	578.00	6.6	42,670	0.02%
2022/04/01	5	585.84	0.1	586.00	589.00	4.8	42,608	0.01%
2022/03/31	4.1	596.49	4	596.26	597.00	0	42,383	0.00%
2022/03/30	1.2	598.62	14.4	598.79	600.00	-13.2	42,190	-0.03%
2022/03/29	0.1	587.50	1.3	588.77	589.00	-1.2	41,780	0.00%
2022/03/28	12.9	582.92	3.1	584.03	584.00	9.8	41,696	0.02%
2022/03/25	1.1	596.76	7.3	596.53	598.00	-6.2	41,541	-0.01%
2022/03/24	0.4	588.29	2.2	588.65	591.00	-1.9	41,462	0.00%
2022/03/23	3.3	587.72	13.5	589.30	590.00	-10.2	41,530	-0.02%
2022/03/22	4.2	580.60	2	582.00	583.00	2.2	41,462	0.01%
2022/03/21	31.8	584.20	6.1	586.67	586.00	25.7	41,489	0.06%
2022/03/18	3.5	580.38	6.2	579.02	581.00	-2.7	41,509	-0.01%
2022/03/17	11.1	580.00	40.4	579.31	582.00	-29.3	41,034	-0.07%
2022/03/16	13.4	557.73	12.3	560.89	558.00	1.1	40,193	0.00%
2022/03/15	67.6	559.61	7	559.29	558.00	60.6	39,654	0.15%
2022/03/14	24.9	574.05	1.1	574.02	572.00	23.8	38,771	0.06%
2022/03/11	21.1	577.14	0	0.00	575.00	21.1	38,519	0.05%
2022/03/10	12	586.74	15.6	586.74	587.00	-3.6	38,267	-0.01%
2022/03/09	19.5	570.24	4	570.25	568.00	15.5	37,892	0.04%
2022/03/08	39.1	564.87	11.1	563.16	563.00	28	37,776	0.07%
2022/03/07	60.4	577.63	15	577.33	576.00	45.4	36,818	0.12%
2022/03/04	26.8	595.35	0	597.00	595.00	26.8	36,413	0.07%
2022/03/03	16.2	602.80	3	601.67	602.00	13.2	35,872	0.04%
2022/03/02	16.3	601.24	0	0.00	601.00	16.3	35,752	0.05%
2022/03/01	14.4	603.97	1	606.02	604.00	13.4	35,275	0.04%
2022/02/25	27.7	605.16	5	605.80	604.00	22.7	34,503	0.07%
2022/02/24	42.3	611.39	3.5	614.43	604.00	38.8	33,345	0.12%
2022/02/23	16.2	625.07	0	627.67	625.00	16.2	32,459	0.05%
2022/02/22	18.9	626.80	1	627.00	627.00	17.9	32,519	0.05%
2022/02/21	8.9	633.15	2	633.00	632.00	6.9	32,286	0.02%
2022/02/18	7	637.58	0	0.00	637.00	7	32,218	0.02%
2022/02/17	1	644.00	2.2	642.76	645.00	-1.2	32,220	0.00%
2022/02/16	2.2	643.46	10.1	644.70	646.00	-7.9	32,177	-0.02%
2022/02/15	6.9	634.82	0.1	636.00	633.00	6.8	32,021	0.02%
2022/02/14	8.9	636.46	1	638.00	637.00	7.9	31,963	0.02%
2022/02/11	3.1	647.61	4.2	647.28	650.00	-1.1	31,766	0.00%
2022/02/10	3	638.68	6.1	643.00	649.00	-3.1	31,980	-0.01%
2022/02/09	2.2	631.26	2	635.50	633.00	0.2	31,733	0.00%
2022/02/08	8.5	632.14	1	636.00	628.00	7.5	31,787	0.02%
2022/02/07	3.5	637.46	2	639.97	635.00	1.5	31,425	0.00%
2022/01/26	8.3	636.85	0	0.00	636.00	8.3	30,649	0.03%
2022/01/25	11	640.88	1	639.00	641.00	10	30,403	0.03%
2022/01/24	7.1	643.80	2.1	652.38	653.00	5	29,800	0.02%
2022/01/21	11.6	641.07	6.3	640.24	641.00	5.3	29,444	0.02%
2022/01/20	7.1	650.98	1	656.00	651.00	6.1	28,894	0.02%
2022/01/19	12.7	654.64	1.3	656.23	654.00	11.4	28,369	0.04%
2022/01/18	20	671.07	5.6	667.01	662.00	14.4	28,030	0.05%
2022/01/17	5.7	682.74	17.7	682.71	683.00	-12.1	27,585	-0.04%
2022/01/14	3.2	671.47	31.8	669.75	672.00	-28.6	26,825	-0.11%
2022/01/13	2.1	657.53	13.6	658.59	661.00	-11.5	25,511	-0.05%
2022/01/12	5	655.21	10.9	655.38	660.00	-5.8	25,150	-0.02%
2022/01/11	3.1	645.84	8.2	645.48	651.00	-5.1	24,793	-0.02%
2022/01/10	5.2	632.83	5.5	639.62	643.00	-0.3	24,559	0.00%
2022/01/07	12.4	635.17	2	634.00	634.00	10.4	24,807	0.04%
2022/01/06	17	639.65	1.1	643.85	644.00	15.9	24,402	0.07%
2022/01/05	5.6	655.55	18.8	654.70	650.00	-13.2	23,830	-0.06%
2022/01/04	8.6	651.12	43.7	650.54	656.00	-35.1	23,113	-0.15%
2022/01/03	5.6	626.57	57.8	627.95	631.00	-52.2	22,096	-0.24%
2021/12/30	0	0.00	3.3	616.61	615.00	-3.3	21,411	-0.02%
2021/12/29	1	616.00	9.3	616.34	616.00	-8.3	21,625	-0.04%
2021/12/28	0	0.00	16.2	613.69	615.00	-16.2	21,780	-0.07%
2021/12/27	0.1	607.00	7.8	607.33	606.00	-7.7	21,565	-0.04%
2021/12/24	0	0.00	2.3	605.43	604.00	-2.3	21,905	-0.01%
2021/12/23	0	0.00	5	605.00	606.00	-5	22,229	-0.02%
2021/12/22	7	598.86	0	0.00	600.00	7	22,772	0.03%
2021/12/21	0	598.00	0.1	600.00	597.00	0	22,887	0.00%
2021/12/20	6.1	599.18	0	0.00	598.00	6.1	22,928	0.03%
2021/12/17	0	0.00	1.2	602.17	607.00	-1.2	22,850	-0.01%
2021/12/16	1	601.00	3.1	602.71	605.00	-2.1	22,810	-0.01%
2021/12/15	3	598.00	0	0.00	600.00	3	23,123	0.01%
2021/12/14	5.2	598.16	0	0.00	599.00	5.2	23,438	0.02%
2021/12/13	2	601.04	1	607.00	601.00	1	23,437	0.00%
2021/12/10	7	603.15	11	604.91	605.00	-4	23,532	-0.02%
2021/12/09	0.1	604.00	2	605.00	608.00	-1.9	23,598	-0.01%
2021/12/08	3.1	606.42	1.5	611.33	602.00	1.6	23,667	0.01%
2021/12/07	4.5	598.94	1	602.00	607.00	3.5	23,591	0.01%
2021/12/06	7.2	600.79	0.4	604.89	600.00	6.7	23,593	0.03%
2021/12/03	2	609.00	5.3	609.95	608.00	-3.2	23,830	-0.01%
2021/12/02	0	0.00	22.8	612.09	615.00	-22.8	23,887	-0.10%
2021/12/01	0	0.00	12	601.08	600.00	-12	24,062	-0.05%
2021/11/30	6	596.33	1	593.00	596.00	5	24,563	0.02%
2021/11/29	6.4	594.86	0	0.00	593.00	6.4	23,931	0.03%
2021/11/26	14	594.56	2	596.50	596.00	12	24,042	0.05%
2021/11/24	10.6	603.67	0	0.00	603.00	10.6	24,888	0.04%
2021/11/23	0.2	612.00	3	612.00	612.00	-2.8	24,999	-0.01%
2021/11/22	0.2	616.01	2.5	616.44	615.00	-2.3	25,405	-0.01%
2021/11/19	1.1	617.09	7.8	618.75	618.00	-6.7	25,525	-0.03%
2021/11/18	0	610.00	1.1	611.89	613.00	-1.1	25,347	0.00%
2021/11/17	1	609.98	3.3	609.91	610.00	-2.3	25,574	-0.01%
2021/11/16	0	0.00	8.1	609.75	610.00	-8.1	26,005	-0.03%
2021/11/15	0.1	607.60	7	609.43	608.00	-6.9	26,303	-0.03%
2021/11/12	5	604.60	3	608.67	604.00	2	26,772	0.01%
2021/11/11	3.3	601.49	3	603.33	606.00	0.3	27,033	0.00%
2021/11/10	1.3	609.23	7.5	609.13	612.00	-6.2	27,047	-0.02%
2021/11/09	4.1	610.73	15.7	612.73	611.00	-11.6	27,155	-0.04%
2021/11/08	1.1	600.00	15	600.53	602.00	-13.9	26,754	-0.05%
2021/11/05	0	597.00	8.1	597.89	600.00	-8.1	26,758	-0.03%
2021/11/04	4.5	587.34	1.4	587.51	587.00	3.1	26,490	0.01%
2021/11/03	3.1	593.03	0	592.00	592.00	3.1	26,481	0.01%
2021/11/02	1.2	592.01	7	592.29	592.00	-5.8	26,538	-0.02%
2021/11/01	0.1	590.64	17	591.00	590.00	-16.9	26,537	-0.06%
2021/10/29	7.2	590.31	0	0.00	590.00	7.2	26,607	0.03%
2021/10/28	5	593.60	0	0.00	595.00	5	26,557	0.02%
2021/10/27	6.1	596.81	1	597.99	599.00	5.1	26,672	0.02%
2021/10/26	0.1	597.01	4.1	597.00	599.00	-3.9	26,739	-0.01%
2021/10/25	3	591.68	1	594.00	593.00	2	26,792	0.01%
2021/10/22	1.2	597.87	8.1	597.02	600.00	-6.9	27,115	-0.03%
2021/10/21	1.6	597.15	4.2	599.82	596.00	-2.6	27,178	-0.01%
2021/10/20	2	598.00	23	601.04	598.00	-20.9	27,268	-0.08%
2021/10/19	0	0.00	3.8	599.79	600.00	-3.8	27,250	-0.01%
2021/10/18	6.1	597.66	6.4	599.87	590.00	-0.2	27,394	0.00%
2021/10/15	1.1	597.37	27.1	594.44	600.00	-26	27,505	-0.09%
2021/10/14	3	575.00	5	575.80	573.00	-2	26,875	-0.01%
2021/10/13	2.8	572.28	2	572.00	571.00	0.8	27,320	0.00%
2021/10/12	4.2	567.87	2	572.49	575.00	2.2	27,970	0.01%
2021/10/08	4.1	574.57	0.1	579.93	575.00	3.9	27,894	0.01%
2021/10/07	3.1	576.64	11	579.45	580.00	-7.9	28,229	-0.03%
2021/10/06	7.6	566.51	3	568.00	571.00	4.6	28,639	0.02%
2021/10/05	19.4	563.64	6	569.00	572.00	13.4	28,619	0.05%
2021/10/04	9.6	572.81	2	572.50	572.00	7.6	28,539	0.03%
2021/10/01	13	572.91	2.1	572.71	574.00	10.9	28,542	0.04%
2021/09/30	16.3	578.77	4	581.00	580.00	12.3	28,214	0.04%
2021/09/29	43.8	580.05	2	579.50	580.00	41.8	27,922	0.15%
2021/09/28	5.2	594.42	1	593.00	594.00	4.2	27,582	0.02%
2021/09/27	1	598.00	3.3	600.04	602.00	-2.3	27,608	-0.01%
2021/09/24	0	596.00	6.1	594.66	598.00	-6.1	27,588	-0.02%
2021/09/23	7.9	590.05	0	0.00	588.00	7.9	27,724	0.03%
2021/09/22	19.6	586.11	5.1	587.21	586.00	14.5	27,840	0.05%
2021/09/17	2.1	603.46	2	607.00	600.00	0.1	27,413	0.00%
2021/09/16	7.4	602.61	1	601.00	600.00	6.4	27,048	0.02%
2021/09/15	7.2	609.17	16	610.00	607.00	-8.8	26,949	-0.03%
2021/09/14	1.1	614.95	6	615.48	613.00	-5	27,131	-0.02%
2021/09/13	6.2	614.80	1	616.00	615.00	5.2	27,354	0.02%
2021/09/10	0	616.00	2.2	618.09	622.00	-2.2	27,838	-0.01%
2021/09/09	5.1	614.71	2.5	618.04	619.00	2.7	28,111	0.01%
2021/09/08	6.5	617.53	5.3	618.84	619.00	1.2	28,180	0.00%
2021/09/07	5.9	628.96	6.1	625.49	623.00	-0.2	27,980	0.00%
2021/09/06	10.2	633.66	57.4	629.30	631.00	-47.2	27,971	-0.17%
2021/09/03	2	618.50	52.5	618.91	620.00	-50.5	27,449	-0.18%
2021/09/02	2.3	612.99	34	611.75	607.00	-31.7	27,066	-0.12%
2021/09/01	0	610.00	9	611.66	613.00	-9	26,999	-0.03%
2021/08/31	7.2	605.98	10.3	605.45	614.00	-3	26,721	-0.01%
2021/08/30	0.1	600.00	14.3	602.62	605.00	-14.3	26,128	-0.05%
2021/08/27	2	597.00	12.6	597.88	599.00	-10.6	25,782	-0.04%
2021/08/26	29.1	600.97	14.3	596.17	594.00	14.8	25,682	0.06%
2021/08/25	9.4	581.07	8.7	581.75	585.00	0.8	25,316	0.00%
2021/08/24	3.5	573.42	5	573.40	572.00	-1.6	25,155	-0.01%
2021/08/23	4.5	566.45	10.2	564.39	566.00	-5.7	25,251	-0.02%
2021/08/20	17.5	554.50	9	559.89	552.00	8.5	25,175	0.03%
2021/08/19	24.6	562.05	4.2	563.90	559.00	20.4	25,451	0.08%
2021/08/18	26.8	569.94	3	573.30	574.00	23.8	25,116	0.09%
2021/08/17	2.1	579.53	1	580.98	580.00	1.1	24,938	0.00%
2021/08/16	0	580.00	2	582.00	584.00	-2	24,674	-0.01%
2021/08/13	4.2	580.60	0	0.00	581.00	4.2	24,808	0.02%
2021/08/12	3.1	585.03	1	586.00	586.00	2.1	24,928	0.01%
2021/08/11	5	586.00	2	589.99	590.00	3	25,152	0.01%
2021/08/10	1	591.00	2.8	592.55	591.00	-1.8	25,546	-0.01%
2021/08/09	2	585.00	2	591.50	595.00	0	26,196	0.00%
2021/08/06	1.1	589.01	0	0.00	591.00	1.1	26,530	0.00%
2021/08/05	1	595.00	5.2	596.15	596.00	-4.2	27,414	-0.02%
2021/08/04	2	595.50	8.8	595.80	596.00	-6.8	29,354	-0.02%
2021/08/03	0	0.00	11.6	592.72	594.00	-11.6	30,002	-0.04%
2021/08/02	1	585.90	13.1	584.70	590.00	-12	29,962	-0.04%
2021/07/30	5.2	580.03	2.1	580.52	580.00	3.1	30,038	0.01%
2021/07/29	5.2	580.61	10	583.00	583.00	-4.8	30,233	-0.02%
2021/07/28	22.9	574.53	2.5	575.40	579.00	20.4	30,333	0.07%
2021/07/27	9.3	580.50	1.7	581.45	580.00	7.7	30,401	0.03%
2021/07/26	7.1	581.06	0.3	582.67	580.00	6.8	30,799	0.02%
2021/07/23	6.3	586.75	2.5	589.18	585.00	3.8	30,969	0.01%
2021/07/22	0	591.50	27.5	591.31	591.00	-27.5	31,114	-0.09%
2021/07/21	3.1	582.74	3	583.00	585.00	0.1	31,118	0.00%
2021/07/20	6.4	582.04	3.1	581.39	581.00	3.3	31,202	0.01%
2021/07/19	27.5	581.48	3.2	581.10	582.00	24.4	31,407	0.08%
2021/07/16	35.8	590.79	3	590.33	589.00	32.8	31,294	0.10%
2021/07/15	4.2	612.83	7.8	613.10	614.00	-3.6	30,968	-0.01%
2021/07/14	4.4	611.32	15.9	612.56	613.00	-11.5	31,179	-0.04%
2021/07/13	3.4	604.09	24.3	604.03	607.00	-20.9	30,943	-0.07%
2021/07/12	2.9	593.62	16.1	594.94	593.00	-13.2	30,876	-0.04%
2021/07/09	17.4	582.04	5	582.40	584.00	12.4	30,911	0.04%
2021/07/08	3.1	588.37	0	0.00	588.00	3.1	30,928	0.01%
2021/07/07	2	589.01	1	594.00	594.00	1	31,008	0.00%
2021/07/06	2	591.00	1.1	594.91	592.00	0.9	31,101	0.00%
2021/07/05	3.1	593.55	5	595.00	591.00	-1.9	31,340	-0.01%
2021/07/02	11.1	588.64	3.3	588.70	588.00	7.8	31,258	0.03%
2021/07/01	3.1	594.92	4	593.75	593.00	-0.9	31,362	0.00%
2021/06/30	3	597.67	15.6	597.51	595.00	-12.6	31,667	-0.04%
2021/06/29	3.5	593.71	8.9	595.18	595.00	-5.4	31,970	-0.02%
2021/06/28	3.1	587.33	0	0.00	590.00	3.1	32,137	0.01%
2021/06/25	3.1	593.32	2	594.49	591.00	1.1	32,438	0.00%
2021/06/24	4.7	592.73	4	594.00	590.00	0.7	32,754	0.00%
2021/06/23	4.1	589.10	18.1	592.60	595.00	-14	33,092	-0.04%
2021/06/22	15.6	581.15	2	580.00	578.00	13.6	33,647	0.04%
2021/06/21	33	585.66	4	589.75	583.00	29	34,968	0.08%
2021/06/18	1	605.91	2.2	603.09	603.00	-1.2	34,720	0.00%
2021/06/17	0.7	600.67	1.1	601.89	606.00	-0.3	34,743	0.00%
2021/06/16	4.1	606.74	4.3	606.93	605.00	-0.3	35,540	0.00%
2021/06/15	3.3	607.00	3.5	607.45	609.00	-0.2	35,598	0.00%
2021/06/11	1.5	601.51	10.1	601.97	602.00	-8.6	35,823	-0.02%
2021/06/10	2.1	596.86	17.6	595.53	599.00	-15.5	36,035	-0.04%
2021/06/09	16.4	584.20	2	584.50	586.00	14.4	36,016	0.04%
2021/06/08	2	589.02	0	592.00	589.00	2	36,234	0.01%
2021/06/07	1.1	590.83	1.4	593.00	592.00	-0.3	36,918	0.00%
2021/06/04	3.2	592.02	2.1	593.97	595.00	1.1	37,301	0.00%
2021/06/03	4	596.75	5.7	598.98	596.00	-1.6	38,183	0.00%
2021/06/02	2.1	596.00	11	596.63	595.00	-9	38,551	-0.02%
2021/06/01	3.2	596.25	3.1	596.67	598.00	0.2	39,517	0.00%
2021/05/31	3	593.00	18.6	594.30	597.00	-15.6	40,346	-0.04%
2021/05/28	4	588.00	19.4	589.20	590.00	-15.4	40,639	-0.04%
2021/05/27	12.4	576.50	4.1	580.28	582.00	8.3	41,053	0.02%
2021/05/26	2.1	584.51	21.8	585.94	585.00	-19.7	41,879	-0.05%
2021/05/25	4.4	578.69	20.5	579.39	583.00	-16.2	42,287	-0.04%
2021/05/24	3.2	567.78	4.7	569.72	568.00	-1.5	42,837	0.00%
2021/05/21	2.6	571.92	22	569.73	573.00	-19.4	43,410	-0.04%
2021/05/20	7.7	562.25	4	566.47	567.00	3.7	43,561	0.01%
2021/05/19	4.1	569.76	8.2	568.80	567.00	-4.1	43,903	-0.01%
2021/05/18	9.2	565.24	26	565.36	572.00	-16.8	44,304	-0.04%
2021/05/17	7.9	547.29	34.9	548.62	549.00	-27	45,369	-0.06%
2021/05/14	8.8	555.61	11	556.18	557.00	-2.2	45,319	0.00%
2021/05/13	23.8	552.69	19.1	548.06	547.00	4.7	45,467	0.01%
2021/05/12	34	557.39	54.8	550.10	560.00	-20.8	45,166	-0.05%
2021/05/11	47	574.24	12.1	573.12	571.00	34.9	44,280	0.08%
2021/05/10	13.4	589.85	2.2	594.11	589.00	11.3	44,416	0.03%
2021/05/07	11.2	597.78	17.3	595.32	599.00	-6.2	45,584	-0.01%
2021/05/06	12.1	582.92	12	585.42	587.00	0.1	46,722	0.00%
2021/05/05	17.4	587.11	0.8	588.00	585.00	16.7	47,208	0.04%
2021/05/04	11.8	587.72	8.2	590.94	591.00	3.5	48,387	0.01%
2021/05/03	24.4	590.13	9.8	590.04	588.00	14.6	49,264	0.03%
2021/04/29	6.4	601.58	7.2	605.95	600.00	-0.9	50,651	0.00%
2021/04/28	10.4	603.53	4	602.50	602.00	6.4	51,603	0.01%
2021/04/27	11	609.90	3.3	608.91	610.00	7.8	52,569	0.01%
2021/04/26	12	605.17	6.7	606.57	610.00	5.3	52,974	0.01%
2021/04/23	9.2	598.94	15.2	598.49	602.00	-5.9	53,221	-0.01%
2021/04/22	12.9	594.59	3	595.00	591.00	9.9	54,289	0.02%
2021/04/21	23.1	594.63	3.1	594.71	592.00	20	54,977	0.04%
2021/04/20	8.5	598.70	0.1	600.31	602.00	8.4	55,381	0.02%
2021/04/19	5.5	602.91	4.2	603.53	603.00	1.3	55,639	0.00%
2021/04/16	22.3	607.62	4.1	608.95	610.00	18.2	56,050	0.03%
2021/04/15	2.1	610.96	12.4	616.55	619.00	-10.3	56,233	-0.02%
2021/04/14	4.1	603.61	5.8	606.73	612.00	-1.6	56,528	0.00%
2021/04/13	7	607.57	14.5	609.72	605.00	-7.5	56,911	-0.01%
2021/04/12	7.2	607.03	2.2	609.72	605.00	5.1	57,051	0.01%
2021/04/09	1	612.00	16	612.00	610.00	-15	57,321	-0.03%
2021/04/08	3.1	607.65	4.7	609.72	613.00	-1.6	57,365	0.00%
2021/04/07	2.5	609.61	3.3	610.31	610.00	-0.8	57,737	0.00%
2021/04/06	12.3	610.22	18.5	612.62	610.00	-6.2	57,660	-0.01%
2021/04/01	4.2	598.22	21.1	597.77	602.00	-16.9	57,368	-0.03%
2021/03/31	14	590.05	2	593.00	587.00	12	56,856	0.02%
2021/03/30	34.4	594.40	5	596.40	597.00	29.4	56,461	0.05%
2021/03/29	8.3	598.76	23.4	599.37	599.00	-15.1	56,211	-0.03%
2021/03/26	17.1	586.54	28.1	585.13	590.00	-11	55,953	-0.02%
2021/03/25	31.7	573.83	7	575.14	575.00	24.7	55,920	0.04%
2021/03/24	61.8	576.57	14	578.47	576.00	47.7	55,457	0.09%
2021/03/23	5.4	597.34	5	597.39	594.00	0.4	54,309	0.00%
2021/03/22	5.5	591.77	3.6	596.71	593.00	1.9	54,686	0.00%
2021/03/19	23.2	592.71	15	593.87	591.00	8.2	54,782	0.01%
2021/03/18	3.1	604.36	6.2	606.32	602.00	-3.2	54,107	-0.01%
2021/03/17	13.8	606.59	3.2	604.65	604.00	10.6	54,378	0.02%
2021/03/16	12.7	609.74	8.1	611.75	613.00	4.6	54,428	0.01%
2021/03/15	4.2	610.26	7	611.71	611.00	-2.8	54,533	-0.01%
2021/03/12	4.3	614.23	11.4	613.58	614.00	-7.1	54,756	-0.01%
2021/03/11	17.5	601.86	17.2	606.34	609.00	0.3	54,940	0.00%
2021/03/10	13.9	597.05	3	596.68	597.00	10.9	54,886	0.02%
2021/03/09	23.6	590.23	9.2	590.64	595.00	14.4	54,812	0.03%
2021/03/08	10.9	603.62	7	600.29	598.00	3.9	54,509	0.01%
2021/03/05	20.3	593.51	13.7	589.64	601.00	6.7	54,407	0.01%
2021/03/04	52.5	604.45	12	603.33	601.00	40.5	55,072	0.07%
2021/03/03	13.5	610.13	12.2	614.71	622.00	1.3	54,495	0.00%
2021/03/02	17.7	615.94	12	617.17	609.00	5.7	54,173	0.01%
2021/02/26	60.1	612.86	20.8	612.64	606.00	39.3	53,964	0.07%
2021/02/25	15.6	630.82	10.3	632.66	635.00	5.3	52,692	0.01%
2021/02/24	21.5	629.89	13.4	629.72	625.00	8.1	52,607	0.02%
2021/02/23	20.1	638.45	6.7	637.80	641.00	13.4	52,044	0.03%
2021/02/22	16.4	654.75	3.1	657.27	650.00	13.4	51,947	0.03%
2021/02/19	21.3	649.76	10.1	650.33	652.00	11.2	52,176	0.02%
2021/02/18	8	658.76	16.2	660.02	660.00	-8.2	52,545	-0.02%
2021/02/17	16.9	665.51	30.6	664.11	663.00	-13.7	53,026	-0.03%
2021/02/05	8.8	633.86	7.1	638.13	632.00	1.8	51,751	0.00%
2021/02/04	4	621.76	4.8	623.65	627.00	-0.8	51,532	0.00%
2021/02/03	15	635.06	12.2	634.88	630.00	2.8	51,372	0.01%
2021/02/02	23.1	630.75	25.3	631.84	632.00	-2.1	51,141	0.00%
2021/02/01	21.4	597.52	41.4	596.72	611.00	-20.1	50,489	-0.04%
2021/01/29	38.1	599.82	10.8	603.47	591.00	27.3	49,869	0.05%
2021/01/28	40.5	600.84	31.7	601.17	601.00	8.9	48,943	0.02%
2021/01/27	23.1	618.73	24.3	615.77	615.00	-1.1	47,962	0.00%
2021/01/26	38.4	623.77	21.9	620.52	617.00	16.6	47,470	0.03%
2021/01/25	40.8	632.91	29.2	631.62	633.00	11.5	46,362	0.02%
2021/01/22	72.5	657.14	15.8	656.26	649.00	56.7	45,606	0.12%
2021/01/21	26.2	655.20	17.5	661.76	673.00	8.7	44,212	0.02%
2021/01/20	40.6	642.33	12.8	642.23	647.00	27.8	43,140	0.06%
2021/01/19	15.6	621.27	26.2	621.85	627.00	-10.5	42,109	-0.02%
2021/01/18	16.3	603.06	6.4	603.13	607.00	10	41,518	0.02%
2021/01/15	18.9	615.50	28.6	613.31	601.00	-9.7	41,069	-0.02%
2021/01/14	35.8	593.14	3.9	593.92	592.00	31.9	39,930	0.08%
2021/01/13	6.6	599.43	10.5	600.73	605.00	-3.9	39,145	-0.01%
2021/01/12	18.7	586.76	6.2	588.94	591.00	12.4	38,521	0.03%
2021/01/11	10.6	577.23	23.2	577.08	584.00	-12.6	38,259	-0.03%
2021/01/08	14.7	575.95	12.3	578.79	580.00	2.4	38,224	0.01%
2021/01/07	20.3	559.51	12.8	564.74	565.00	7.5	38,028	0.02%
2021/01/06	4.4	548.12	28.6	550.35	549.00	-24.1	37,855	-0.06%
2021/01/05	2.2	538.53	4	538.51	542.00	-1.8	37,732	0.00%
2021/01/04	15.5	533.97	13.2	538.10	536.00	2.3	38,236	0.01%
2020/12/31	1.1	526.46	6.1	526.58	530.00	-5	38,602	-0.01%
2020/12/30	6	520.02	11	521.63	525.00	-5	38,818	-0.01%
2020/12/29	4.1	514.51	2.3	514.14	515.00	1.7	38,642	0.00%
2020/12/28	1.1	510.19	3.5	514.71	515.00	-2.5	38,859	-0.01%
2020/12/25	6.2	512.98	4.3	513.30	511.00	1.9	38,996	0.00%
2020/12/24	2	509.50	3	510.33	510.00	-1	39,326	0.00%
2020/12/23	9.2	509.02	4.5	509.34	509.00	4.7	39,646	0.01%
2020/12/22	6.4	511.55	8.1	512.54	509.00	-1.7	39,989	0.00%
2020/12/21	7	514.43	5	514.61	516.00	2	40,943	0.00%
2020/12/18	3.3	508.24	1	508.08	510.00	2.3	41,123	0.01%
2020/12/17	10.8	510.01	11	512.73	508.00	-0.3	41,059	0.00%
2020/12/16	10	512.61	19	513.37	512.00	-9	41,077	-0.02%
2020/12/15	9.8	505.38	6	505.67	504.00	3.8	41,083	0.01%
2020/12/14	27.4	510.20	4	508.76	508.00	23.4	41,120	0.06%
2020/12/11	20.1	510.65	16	509.81	516.00	4.1	41,686	0.01%
2020/12/10	13.3	511.67	2.1	512.15	512.00	11.2	41,575	0.03%
2020/12/09	15	521.60	7.1	522.01	520.00	7.9	41,518	0.02%
2020/12/08	6.1	517.13	8.3	520.00	524.00	-2.1	41,368	-0.01%
2020/12/07	23.3	510.02	5	511.60	514.00	18.3	41,273	0.04%
2020/12/04	6	501.92	8.1	501.46	503.00	-2.1	41,210	-0.01%
2020/12/03	2.1	497.95	6	497.25	497.00	-3.9	40,753	-0.01%
2020/12/02	9	496.28	21	497.76	499.00	-12	40,690	-0.03%
2020/12/01	4.3	487.16	3	488.67	490.00	1.3	40,613	0.00%
2020/11/30	31.5	486.88	3	484.50	480.50	28.5	40,578	0.07%
2020/11/27	6.2	489.28	3	489.02	489.00	3.2	39,162	0.01%
2020/11/26	5.3	489.04	3	490.33	489.00	2.3	39,236	0.01%
2020/11/25	13.4	489.26	2	494.00	487.00	11.4	40,109	0.03%
2020/11/24	3.1	494.62	3.2	494.50	492.00	-0.1	40,365	0.00%
2020/11/23	2.3	494.41	3	496.50	496.50	-0.7	40,657	0.00%
2020/11/20	11.1	488.25	3	487.36	488.00	8.1	40,675	0.02%
2020/11/19	26.1	491.85	7.1	492.83	490.00	19	40,736	0.05%
2020/11/18	7.2	491.47	6.9	491.82	497.00	0.3	40,806	0.00%
2020/11/17	26.6	495.40	21.4	496.36	485.50	5.2	40,662	0.01%
2020/11/16	9.3	477.34	44.1	475.68	484.00	-34.8	40,705	-0.09%
2020/11/13	4.2	459.26	15.1	460.41	462.00	-10.9	39,864	-0.03%
2020/11/12	10	458.85	19.5	462.37	458.00	-9.5	40,040	-0.02%
2020/11/11	4.1	455.00	8.5	454.79	457.00	-4.4	39,939	-0.01%
2020/11/10	14.1	451.32	4.1	451.52	451.00	10.1	39,717	0.03%
2020/11/09	3	458.20	23.1	457.97	458.50	-20.1	39,875	-0.05%
2020/11/06	2	452.25	15	452.67	452.50	-13	40,088	-0.03%
2020/11/05	2.1	450.74	14	448.89	451.00	-11.9	40,159	-0.03%
2020/11/04	5.6	450.79	17	447.74	450.00	-11.4	40,178	-0.03%
2020/11/03	4.7	440.21	9	441.28	441.00	-4.3	40,162	-0.01%
2020/11/02	18.4	430.36	1	437.00	435.50	17.4	40,339	0.04%
2020/10/30	23.3	433.39	2	435.00	432.00	21.3	40,567	0.05%
2020/10/29	22.2	437.24	1.1	438.02	437.00	21.2	40,460	0.05%
2020/10/28	12.2	444.56	0	0.00	444.00	12.2	41,043	0.03%
2020/10/27	8.4	447.06	0	0.00	447.00	8.4	41,462	0.02%
2020/10/26	3.3	450.37	2	450.75	450.00	1.3	42,280	0.00%
2020/10/23	5	452.90	0	0.00	452.00	5	43,453	0.01%
2020/10/22	3	450.59	1	451.50	455.00	2	45,906	0.00%
2020/10/21	2	453.00	3	455.16	453.00	-1	47,165	0.00%
2020/10/20	8	453.63	2	454.75	451.00	6	48,141	0.01%
2020/10/19	5	453.71	5	453.80	457.50	0	48,474	0.00%
2020/10/16	12.4	450.54	9	451.72	449.00	3.4	48,628	0.01%
2020/10/15	23.1	452.51	2.4	453.23	453.00	20.7	48,917	0.04%
2020/10/14	9	457.78	1.1	458.59	459.00	7.9	48,833	0.02%
2020/10/13	8	461.50	14	460.68	462.00	-6	49,248	-0.01%
2020/10/12	8	459.38	9.4	459.82	460.00	-1.4	49,622	0.00%
2020/10/08	1.3	452.12	20.2	451.49	453.00	-18.9	49,767	-0.04%
2020/10/07	6	438.33	19	442.71	443.00	-13	49,781	-0.03%
2020/10/06	1	438.50	4	440.13	439.50	-3	49,865	-0.01%
2020/10/05	2	436.25	8.1	436.21	432.50	-6.1	50,282	-0.01%
2020/09/30	1.2	433.17	4	434.13	433.00	-2.8	50,324	-0.01%
2020/09/29	6	432.42	3	432.50	431.00	3	50,380	0.01%
2020/09/28	4.1	428.93	4.1	429.45	431.50	0	50,826	0.00%
2020/09/25	5	424.70	7	424.29	424.00	-2	51,210	0.00%
2020/09/24	40.4	425.42	6	425.58	423.00	34.4	51,452	0.07%
2020/09/23	21	435.17	6	434.33	433.50	15	50,700	0.03%
2020/09/22	16	438.06	5	437.60	437.00	11	50,432	0.02%
2020/09/21	13.3	442.55	4.7	445.33	440.00	8.6	50,647	0.02%
2020/09/18	20	446.38	0.1	447.00	444.00	20	50,933	0.04%
2020/09/17	27.1	449.45	3	449.33	448.50	24.1	50,962	0.05%
2020/09/16	2	458.99	44.2	457.54	458.00	-42.2	50,951	-0.08%
2020/09/15	2.3	443.98	20	443.45	445.00	-17.7	50,504	-0.04%
2020/09/14	2	438.50	13	440.15	441.00	-11	50,656	-0.02%
2020/09/11	5.4	435.69	4	435.25	436.50	1.4	50,490	0.00%
2020/09/10	13	433.35	15.7	433.13	435.00	-2.7	50,494	-0.01%
2020/09/09	17	426.68	4	427.25	427.00	13	50,519	0.03%
2020/09/08	2	431.75	12	429.88	431.00	-10	50,694	-0.02%
2020/09/07	11.4	427.19	0	0.00	426.00	11.4	51,064	0.02%
2020/09/04	15.2	429.22	4	431.25	429.00	11.2	51,367	0.02%
2020/09/03	3.1	436.32	9	438.28	436.00	-5.9	51,266	-0.01%
2020/09/02	6.4	436.11	2	437.00	433.00	4.4	51,290	0.01%
2020/09/01	10.2	430.66	3	432.33	435.00	7.2	51,547	0.01%
2020/08/31	14.1	430.24	2	431.00	426.50	12.1	51,639	0.02%
2020/08/28	22	436.64	4	435.75	435.00	18	51,059	0.04%
2020/08/27	25.5	448.96	12.8	449.95	444.00	12.7	51,199	0.02%
2020/08/26	3	438.68	12	439.25	442.00	-9	50,729	-0.02%
2020/08/25	5.1	434.62	10	434.45	434.50	-4.9	50,673	-0.01%
2020/08/24	8.2	426.96	15.1	428.37	428.00	-6.9	51,403	-0.01%
2020/08/21	6	424.51	14	423.89	424.50	-8	51,070	-0.02%
2020/08/20	31.3	416.67	14	419.82	415.00	17.3	50,767	0.03%
2020/08/19	13	432.15	5	434.40	427.50	8	50,082	0.02%
2020/08/18	20	437.05	7	437.50	433.00	13	50,005	0.03%
2020/08/17	4	428.50	17.1	432.74	435.00	-13.1	49,980	-0.03%
2020/08/14	1	424.00	3	424.00	427.00	-2	49,928	0.00%
2020/08/13	3.3	426.88	17	427.12	429.00	-13.7	50,082	-0.03%
2020/08/12	32.1	420.91	2	419.75	419.00	30.1	50,197	0.06%
2020/08/11	10.5	430.04	5	430.00	429.00	5.5	50,744	0.01%
2020/08/10	2.3	436.07	3	434.17	435.50	-0.7	50,878	0.00%
2020/08/07	6.1	431.06	1	433.50	433.00	5.1	50,848	0.01%
2020/08/06	16.2	433.72	9	435.11	435.00	7.2	50,674	0.01%
2020/08/05	8	429.25	7	429.79	429.00	1	50,858	0.00%
2020/08/04	3	421.50	5.1	422.19	425.50	-2.1	50,551	0.00%
2020/08/03	29.1	419.91	16	418.31	416.00	13.1	50,403	0.03%
2020/07/31	3.1	427.20	2	428.50	425.50	1.1	49,593	0.00%
2020/07/30	20	432.98	9	431.78	434.00	11	49,333	0.02%
2020/07/29	15	424.17	14	425.29	422.00	1	48,572	0.00%
2020/07/28	38.3	450.71	29.1	445.50	435.00	9.3	48,340	0.02%
2020/07/27	19	422.42	29.2	423.20	424.50	-10.2	46,492	-0.02%
2020/07/24	18.1	388.02	55	387.65	386.00	-36.9	45,576	-0.08%
2020/07/23	8.6	380.85	3	381.33	381.50	5.6	44,756	0.01%
2020/07/22	33.6	383.08	6	383.92	384.00	27.6	44,645	0.06%
2020/07/21	17	382.97	21.5	381.88	383.00	-4.5	44,350	-0.01%
2020/07/20	5.2	367.38	9	366.11	366.00	-3.8	43,940	-0.01%
2020/07/17	6.5	364.14	24	364.67	367.00	-17.5	43,931	-0.04%
2020/07/16	25.1	357.53	12	355.83	357.50	13.1	43,861	0.03%
2020/07/15	28	366.80	18	366.03	363.00	10	43,415	0.02%
2020/07/14	9.1	358.23	24.2	357.76	363.50	-15.1	44,130	-0.03%
2020/07/13	4.2	352.95	20.2	352.14	354.50	-16	43,900	-0.04%
2020/07/10	3	348.83	20.6	349.59	348.50	-17.6	44,021	-0.04%
2020/07/09	1	343.00	3.1	345.65	345.00	-2.1	43,822	0.00%
2020/07/08	1.1	341.45	4	341.50	341.00	-2.9	43,601	-0.01%
2020/07/07	8.2	341.67	19.5	341.81	338.50	-11.3	43,544	-0.03%
2020/07/06	6.1	333.48	21	335.29	338.00	-14.9	43,022	-0.03%
2020/07/03	5.3	328.34	24	328.71	329.50	-18.7	42,699	-0.04%
2020/07/02	8	319.44	15.3	321.15	322.00	-7.3	42,624	-0.02%
2020/07/01	1.3	317.23	11	316.86	317.50	-9.7	42,988	-0.02%
2020/06/30	13.4	312.32	3	313.00	313.00	10.4	43,237	0.02%
2020/06/29	14	312.07	1	311.00	312.00	13	43,234	0.03%
2020/06/24	9	317.33	20	319.03	317.50	-11	43,110	-0.03%
2020/06/23	9	313.61	3.2	314.75	315.00	5.8	43,353	0.01%
2020/06/22	9	313.44	0	0.00	312.00	9	43,544	0.02%
2020/06/19	4.2	312.52	2.2	313.23	314.50	2	44,245	0.00%
2020/06/17	3	315.00	3	313.53	315.00	0	45,596	0.00%
2020/06/16	4	315.88	3	315.67	315.00	1	47,647	0.00%
2020/06/15	29	311.52	5	312.70	309.50	24	49,714	0.05%
2020/06/12	8	315.00	12	315.50	316.00	-4	50,819	-0.01%
2020/06/11	1.2	319.67	18.2	320.64	320.50	-16.9	52,072	-0.03%
2020/06/10	4.2	321.43	10	322.50	322.50	-5.8	52,966	-0.01%
2020/06/09	2.3	316.57	10	317.05	319.00	-7.7	54,797	-0.01%
2020/06/08	4	316.13	23	317.04	318.00	-19	56,080	-0.03%
2020/06/05	3	309.01	17	309.85	311.50	-14	56,277	-0.02%
2020/06/04	1.1	305.09	24	305.06	306.00	-22.9	56,760	-0.04%
2020/06/03	4.1	299.41	14	299.96	301.00	-9.9	57,448	-0.02%
2020/06/02	0	0.00	1	296.00	296.50	-1	57,219	0.00%
2020/06/01	2.1	294.10	8	295.69	295.50	-5.9	57,437	-0.01%
2020/05/29	10.4	291.00	1	293.50	292.00	9.4	57,556	0.02%
2020/05/28	5.2	294.62	2	296.25	294.00	3.2	57,055	0.01%
2020/05/27	1.2	296.58	11	296.91	296.50	-9.8	57,910	-0.02%
2020/05/26	0.1	296.00	19	296.58	295.50	-18.9	58,540	-0.03%
2020/05/25	13.5	289.51	11	290.55	292.00	2.5	58,984	0.00%
2020/05/22	8.2	292.28	0	0.00	292.00	8.2	59,140	0.01%
2020/05/21	3	297.50	13	297.04	297.50	-10	59,165	-0.02%
2020/05/20	3.2	292.29	20	293.38	294.00	-16.8	59,029	-0.03%
2020/05/19	4.1	292.40	11	292.23	291.50	-6.9	58,934	-0.01%
2020/05/18	47	291.36	12	290.83	290.00	35	58,727	0.06%
2020/05/15	3	297.34	19	297.71	298.00	-16	58,342	-0.03%
2020/05/14	11.1	293.51	1	293.50	293.00	10.1	57,899	0.02%
2020/05/13	5.2	294.44	1	298.00	297.00	4.2	57,612	0.01%
2020/05/12	31	296.39	1	296.00	295.00	30	57,555	0.05%
2020/05/11	2	299.75	6	300.25	301.00	-4	57,315	-0.01%
2020/05/08	8.2	297.76	7	298.93	297.50	1.2	57,295	0.00%
2020/05/07	10	295.45	10	298.20	297.50	0	57,269	0.00%
2020/05/06	7	294.43	4	295.13	296.00	3	57,288	0.01%
2020/05/05	9	296.06	2	295.50	295.50	7	57,205	0.01%
2020/05/04	23	295.50	2.1	295.56	295.00	21	57,424	0.04%
2020/04/30	3	304.00	12	303.92	304.50	-9	57,096	-0.02%
2020/04/29	2.1	298.81	5.3	299.91	299.00	-3.2	57,168	-0.01%
2020/04/28	11	295.73	1	294.50	296.50	10	57,474	0.02%
2020/04/27	7.2	298.06	5	297.70	298.00	2.2	58,939	0.00%
2020/04/24	5	294.11	0	0.00	294.00	5	58,841	0.01%
2020/04/23	3	296.83	7	298.79	295.50	-4	59,274	-0.01%
2020/04/22	9	292.61	13	292.04	294.00	-4	59,536	-0.01%
2020/04/21	25	296.56	3	295.83	295.00	22	59,623	0.04%
2020/04/20	7	305.00	4	306.00	304.00	3	59,103	0.01%
2020/04/17	6	305.75	48	303.80	306.50	-42	58,925	-0.07%
2020/04/16	5	286.00	4	288.13	286.50	1	57,438	0.00%
2020/04/15	4	287.01	2	287.25	287.50	2	57,166	0.00%
2020/04/14	4	284.88	11	284.55	285.00	-7	56,872	-0.01%
2020/04/13	8	279.38	2	279.25	278.50	6	56,906	0.01%
2020/04/10	11	279.82	1	279.50	279.50	10	57,291	0.02%
2020/04/09	4	283.75	2	286.00	283.00	2	57,534	0.00%
2020/04/08	3.1	284.02	19	284.66	285.00	-16	57,603	-0.03%
2020/04/07	3.1	281.86	24	282.71	283.00	-21	57,355	-0.04%
2020/04/06	3.1	272.06	13.1	274.66	275.50	-10.1	56,901	-0.02%
2020/04/01	3	273.00	3	276.50	271.50	0	56,240	0.00%
2020/03/31	4	272.00	5	271.51	274.00	-1	55,690	0.00%
2020/03/30	9	265.95	6	265.83	267.50	3	55,081	0.01%
2020/03/27	19	278.32	5	276.90	273.00	14	54,487	0.03%
2020/03/26	4.2	278.92	12	279.21	280.00	-7.9	53,785	-0.01%
2020/03/25	9.2	277.57	21	278.29	277.00	-11.8	54,341	-0.02%
2020/03/24	8	268.31	27	270.30	267.50	-19	53,932	-0.04%
2020/03/23	16	257.00	18	258.72	255.00	-2	53,228	0.00%
2020/03/20	18	262.75	39	263.00	270.00	-21	52,635	-0.04%
2020/03/19	44.2	244.53	47.2	246.51	248.00	-3	50,567	-0.01%
2020/03/18	54.3	264.87	7	268.36	260.00	47.3	48,859	0.10%
2020/03/17	28	268.34	13	269.38	268.00	15	47,783	0.03%
2020/03/16	30.8	283.00	27	282.59	276.50	3.8	46,285	0.01%
2020/03/13	26.5	276.71	17	284.29	290.00	9.5	44,900	0.02%
2020/03/12	22	293.61	15	294.50	294.00	7	42,791	0.02%
2020/03/11	12.4	307.46	8	305.69	302.00	4.4	41,198	0.01%
2020/03/10	20	302.75	10.2	303.57	307.00	9.8	40,739	0.02%
2020/03/09	45	306.89	7	307.86	305.50	38	39,966	0.10%
2020/03/06	25	316.70	7	316.86	315.00	18	38,915	0.05%
2020/03/05	5	324.70	3	324.33	323.00	2	38,459	0.01%
2020/03/04	1	317.00	4	319.50	320.50	-3	38,344	-0.01%
2020/03/03	8.2	318.00	16	317.69	317.50	-7.8	37,946	-0.02%
2020/03/02	22	310.41	13	313.04	311.00	9	37,427	0.02%
2020/02/27	14.1	316.80	9	316.39	316.00	5.1	37,785	0.01%
2020/02/26	12.3	318.06	3	318.50	318.50	9.3	37,092	0.03%
2020/02/25	5	320.20	6	322.08	322.00	-1	36,497	0.00%
2020/02/24	11	320.18	0	0.00	320.00	11	36,363	0.03%
2020/02/21	1	325.50	0	326.00	325.00	1	36,043	0.00%
2020/02/20	3	328.33	0	0.00	325.50	3	36,190	0.01%
2020/02/19	7	324.43	9	325.72	326.50	-2	36,052	-0.01%
2020/02/18	32	324.61	2	325.25	322.00	30	35,887	0.08%
2020/02/17	5	331.40	0	0.00	331.50	5	35,121	0.01%
2020/02/14	0	0.00	5	336.50	335.00	-5	35,159	-0.01%
2020/02/13	0	0.00	3	337.00	335.00	-3	35,169	-0.01%
2020/02/12	2.2	334.14	5	334.60	335.00	-2.8	35,375	-0.01%
2020/02/11	1.1	330.18	4	331.75	331.50	-2.9	35,176	-0.01%
2020/02/10	1	325.00	4	324.50	327.50	-3	35,189	-0.01%
2020/02/07	9.1	328.23	2	327.75	328.00	7.1	35,047	0.02%
2020/02/06	4	330.50	6	331.25	332.50	-2	35,103	-0.01%
2020/02/05	1.1	326.60	8	327.75	327.50	-7	35,363	-0.02%
2020/02/04	4.1	323.07	10	324.35	325.00	-5.9	35,255	-0.02%
2020/02/03	24	315.00	10	313.55	315.00	14	35,073	0.04%
2020/01/31	4	320.25	9	321.56	320.00	-5	34,623	-0.01%
2020/01/30	30.1	321.44	21	321.71	316.50	9.1	34,194	0.03%
2020/01/20	9	333.50	5	335.00	333.00	4	32,441	0.01%
2020/01/17	17	333.71	1	333.00	333.00	16	32,276	0.05%
2020/01/16	47.2	333.31	11	334.85	334.50	36.2	31,895	0.11%
2020/01/15	9.1	339.64	2	339.00	340.00	7.1	31,453	0.02%
2020/01/14	3	345.50	9.1	345.45	346.00	-6.1	31,096	-0.02%
2020/01/13	2	341.50	8	340.81	341.50	-6	31,170	-0.02%
2020/01/10	2.1	339.02	6	338.00	339.50	-3.9	31,411	-0.01%
2020/01/09	1.2	336.25	11	336.00	337.50	-9.8	31,631	-0.03%
2020/01/08	4	326.25	16	329.09	329.50	-12	31,778	-0.04%
2020/01/07	15.1	329.47	2	328.50	329.50	13.1	31,785	0.04%
2020/01/06	19.2	333.27	1	333.00	332.00	18.2	31,715	0.06%
2020/01/03	11.1	340.90	6	342.83	339.50	5.1	31,540	0.02%
2020/01/02	1	338.01	19.4	337.68	339.00	-18.3	31,430	-0.06%
2019/12/31	6	331.75	0.3	333.00	331.00	5.7	31,193	0.02%
2019/12/30	2	337.50	1	334.50	334.50	1	31,399	0.00%
2019/12/27	0	0.00	6	337.67	338.00	-6	31,572	-0.02%
2019/12/26	4.2	332.43	0	0.00	333.00	4.2	31,782	0.01%
2019/12/25	2	332.25	0	0.00	333.00	2	32,786	0.01%
2019/12/24	3	333.00	1	334.00	332.00	2	33,269	0.01%
2019/12/23	5.3	330.92	3	331.33	334.00	2.3	33,544	0.01%
2019/12/20	22.2	330.51	11	330.82	329.00	11.2	33,452	0.03%
2019/12/19	28.1	337.20	0	0.00	335.00	28.1	32,420	0.09%
2019/12/18	12.1	342.26	0	0.00	344.50	12.1	31,724	0.04%
2019/12/17	8	339.69	5.5	341.73	345.00	2.5	31,795	0.01%
2019/12/16	15	336.97	0	0.00	336.00	15	31,536	0.05%
2019/12/13	6.1	339.74	6	339.83	339.00	0.1	31,772	0.00%
2019/12/12	4	331.25	19.2	329.13	331.50	-15.2	31,264	-0.05%
2019/12/11	3.7	316.28	2	317.75	319.00	1.7	30,929	0.01%
2019/12/10	1	313.00	1	312.50	313.50	0	30,843	0.00%
2019/12/09	2	316.00	3	315.50	316.00	-1	31,103	0.00%
2019/12/06	9	314.56	3	312.50	313.00	6	31,204	0.02%
2019/12/05	6	311.58	10	311.05	312.00	-4	31,196	-0.01%
2019/12/04	5	304.70	3.1	304.60	306.00	1.9	31,045	0.01%
2019/12/03	9	305.67	0.3	308.00	307.00	8.7	31,433	0.03%
2019/12/02	3	307.50	1	307.00	307.50	2	31,397	0.01%
2019/11/29	13	306.27	1	307.50	305.00	12	31,426	0.04%
2019/11/28	11.1	309.10	3	310.50	309.50	8.1	31,154	0.03%
2019/11/27	1	310.50	0	0.00	311.00	1	31,422	0.00%
2019/11/25	2	309.00	0	0.00	307.00	2	30,007	0.01%
2019/11/22	4	309.13	1	308.50	309.00	3	30,519	0.01%
2019/11/21	3	309.17	2.2	311.10	311.00	0.8	30,634	0.00%
2019/11/20	2	312.75	3	312.50	313.50	-1	30,402	0.00%
2019/11/19	2	313.25	5.5	313.99	315.00	-3.5	30,394	-0.01%
2019/11/18	0	0.00	5	309.80	311.00	-5	30,206	-0.02%
2019/11/15	1	306.00	3	306.83	307.00	-2	30,227	-0.01%
2019/11/14	3	304.00	1	304.50	303.50	2	30,148	0.01%
2019/11/13	9	302.22	2	303.00	304.00	7	30,309	0.02%
2019/11/12	5	303.10	2	304.25	305.00	3	30,466	0.01%
2019/11/11	24	301.48	31	301.97	301.00	-7	30,761	-0.02%
2019/11/08	3	307.00	6	306.50	305.50	-3	30,561	-0.01%
2019/11/07	10	307.75	2	307.75	309.00	8	30,497	0.03%
2019/11/06	2	309.00	1.2	311.07	311.00	0.8	30,521	0.00%
2019/11/05	2.2	308.23	20	309.20	310.50	-17.8	30,643	-0.06%
2019/11/04	20	305.85	8.2	306.39	307.00	11.9	31,085	0.04%
2019/11/01	2	297.00	0	299.50	299.00	2	31,197	0.01%
2019/10/31	1	300.00	1	299.00	298.50	0	31,595	0.00%
2019/10/30	6	297.33	2	299.00	299.50	4	31,413	0.01%
2019/10/29	0	0.00	10	297.85	298.50	-10	31,401	-0.03%
2019/10/28	0	0.00	2	295.00	294.50	-2	31,168	-0.01%
2019/10/25	2.3	293.35	0	0.00	293.50	2.3	31,126	0.01%
2019/10/24	4.1	291.80	0	0.00	293.00	4.1	31,088	0.01%
2019/10/23	6	292.01	2	292.50	293.00	4	31,111	0.01%
2019/10/22	3	292.17	4	292.75	294.00	-1	31,029	0.00%
2019/10/21	10	289.90	1	289.00	290.00	9	31,083	0.03%
2019/10/18	28.2	292.14	0.1	294.00	293.00	28.1	31,031	0.09%
2019/10/17	1	294.00	1	293.50	293.50	0	31,275	0.00%
2019/10/16	8.1	294.65	1	296.50	296.50	7.1	30,951	0.02%
2019/10/15	4	293.38	5	293.20	293.50	-1	30,706	0.00%
2019/10/14	7	290.21	0	0.00	290.00	7	30,429	0.02%
2019/10/09	17	283.79	12	284.04	282.00	5	30,147	0.02%
2019/10/08	7.1	284.17	7	284.29	286.50	0.1	29,959	0.00%
2019/10/07	2	279.00	3	278.33	278.00	-1	29,891	0.00%
2019/10/04	3	278.50	6	276.17	276.50	-3	29,996	-0.01%
2019/10/03	12	274.63	1	276.50	276.50	11	29,684	0.04%
2019/10/02	1.1	280.41	0	0.00	279.50	1.1	29,616	0.00%
2019/10/01	3	279.83	15.6	278.60	280.00	-12.6	29,510	-0.04%
2019/09/27	3	272.00	8	271.88	272.00	-5	28,606	-0.02%
2019/09/26	1	267.50	1	268.00	268.00	0	28,410	0.00%
2019/09/25	1	263.00	1	264.00	266.00	0	28,314	0.00%
2019/09/23	1.5	263.33	0	0.00	264.00	1.5	29,096	0.01%
2019/09/20	2	264.00	4	265.75	264.00	-2	29,578	-0.01%
2019/09/19	1	264.50	3	265.00	265.00	-2	29,307	-0.01%
2019/09/18	2	267.75	13	268.12	267.00	-11	29,362	-0.04%
2019/09/17	0	0.00	3	265.83	265.00	-3	29,290	-0.01%
2019/09/16	2	262.25	5	264.50	265.50	-3	29,849	-0.01%
2019/09/12	9	262.11	5	263.90	262.50	4	29,936	0.01%
2019/09/11	6	262.25	0	0.00	263.00	6	30,339	0.02%
2019/09/10	3	261.67	1	262.00	261.50	2	30,212	0.01%
2019/09/09	1	264.01	5	264.70	265.00	-4	30,573	-0.01%
2019/09/06	0	0.00	2.3	263.38	263.50	-2.3	30,818	-0.01%
2019/09/05	0	0.00	16.2	262.24	263.00	-16.2	30,945	-0.05%
2019/09/04	0	0.00	1	257.00	257.50	-1	30,627	0.00%
2019/09/03	3	254.50	0	0.00	254.00	3	30,784	0.01%
2019/09/02	1	257.00	0	0.00	257.50	1	30,944	0.00%
2019/08/30	0	0.00	3	256.83	259.00	-3	31,277	-0.01%
2019/08/28	0	0.00	4	252.13	252.00	-4	31,257	-0.01%
2019/08/27	3	250.00	0	0.00	250.00	3	31,523	0.01%
2019/08/26	5	249.00	0.7	250.00	248.50	4.3	31,453	0.01%
2019/08/23	1	253.50	0	0.00	254.00	1	31,400	0.00%
2019/08/22	0	0.00	4	256.88	254.00	-4	31,606	-0.01%
2019/08/21	0	0.00	2	255.00	254.50	-2	32,828	-0.01%
2019/08/20	1	253.00	1	253.50	254.50	0	33,082	0.00%
2019/08/19	0	0.00	1	252.50	252.00	-1	33,349	0.00%
2019/08/16	1	249.00	0	0.00	250.00	1	33,926	0.00%
2019/08/15	1	247.50	0	0.00	248.00	1	34,080	0.00%
2019/08/14	1	249.50	8	252.75	249.50	-7	34,953	-0.02%
2019/08/13	5	248.10	1	248.00	246.50	4	35,018	0.01%
2019/08/12	3.2	251.88	1	251.00	251.00	2.2	35,277	0.01%
2019/08/08	10.2	252.09	8	252.25	253.50	2.2	35,408	0.01%
2019/08/07	2.1	247.38	1	248.00	248.00	1.1	35,527	0.00%
2019/08/06	12	245.79	6	247.08	248.50	6	35,787	0.02%
2019/08/05	11	247.27	0	0.00	246.50	11	35,281	0.03%
2019/08/02	9.1	251.40	3	251.50	251.50	6.1	34,733	0.02%
2019/08/01	1	256.00	0	0.00	256.50	1	34,392	0.00%
2019/07/31	2	258.50	1	259.00	259.50	1	34,318	0.00%
2019/07/30	4	260.63	3	260.67	260.00	1	34,219	0.00%
2019/07/29	1	260.50	3	262.00	261.00	-2	34,388	-0.01%
2019/07/26	1	261.50	0	0.00	261.00	1	34,594	0.00%
2019/07/24	1	263.00	5	265.00	265.00	-4	34,761	-0.01%
2019/07/23	2	264.75	1	264.00	264.00	1	34,884	0.00%
2019/07/22	0.2	263.00	4	263.00	264.00	-3.9	35,188	-0.01%
2019/07/19	12	260.21	13	260.46	259.00	-1	35,203	0.00%
2019/07/18	0	0.00	4	254.00	254.00	-4	34,649	-0.01%
2019/07/17	2	252.25	0	0.00	252.00	2	34,724	0.01%
2019/07/16	15	254.83	5	255.60	256.00	10	34,713	0.03%
2019/07/15	6	253.17	4	252.88	254.50	2	35,101	0.01%
2019/07/12	1.2	251.67	1	251.00	250.50	0.2	35,239	0.00%
2019/07/11	0	0.00	10	249.80	250.00	-10	35,478	-0.03%
2019/07/10	1	245.00	6	246.00	247.00	-5	35,287	-0.01%
2019/07/08	2	242.75	0	0.00	242.50	2	35,128	0.01%
2019/07/05	1	243.00	0	0.00	243.00	1	35,080	0.00%
2019/07/04	1	244.50	1	244.50	244.00	0	35,130	0.00%
2019/07/03	7	243.14	5	243.00	242.50	2	35,211	0.01%
2019/07/02	0	0.00	8	248.63	249.00	-8	35,473	-0.02%
2019/07/01	1	248.00	35	247.90	248.50	-34	35,486	-0.10%
2019/06/28	3	239.17	0	0.00	239.00	3	34,784	0.01%
2019/06/27	0	0.00	6	239.25	240.50	-6	34,940	-0.02%
2019/06/26	8	235.00	4	234.50	234.50	4	34,710	0.01%
2019/06/25	3	238.50	2	241.50	238.50	1	34,483	0.00%
2019/06/24	14	240.75	0	0.00	241.00	14	34,384	0.04%
2019/06/21	9	247.17	8	247.44	248.50	1	33,994	0.00%
2019/06/20	2	245.00	5	244.90	245.00	-3	33,296	-0.01%
2019/06/19	0.1	244.00	12	242.58	244.00	-11.9	33,047	-0.04%
2019/06/18	1	234.00	2	235.00	235.50	-1	32,647	0.00%
2019/06/17	10	233.00	0	0.00	233.00	10	32,554	0.03%
2019/06/14	10	236.95	3	237.17	236.00	7	31,946	0.02%
2019/06/13	10	241.40	3	241.33	240.00	7	31,861	0.02%
2019/06/12	4.2	246.60	5	246.50	246.00	-0.9	31,873	0.00%
2019/06/11	3	241.50	10	243.05	244.50	-7	31,664	-0.02%
2019/06/10	1	235.50	11	238.59	240.00	-10	31,473	-0.03%
2019/06/06	19	230.37	0	0.00	232.00	19	31,277	0.06%
2019/06/05	0	0.00	2	235.75	235.00	-2	31,087	-0.01%
2019/06/04	4	234.25	0	0.00	233.00	4	30,971	0.01%
2019/06/03	3	234.36	2	236.75	238.00	1	30,849	0.00%
2019/05/31	2	235.75	8	235.69	235.50	-6	30,672	-0.02%
2019/05/30	4.2	230.45	0	0.00	231.00	4.2	30,282	0.01%
2019/05/29	7	229.50	1	230.00	229.50	6	30,468	0.02%
2019/05/28	4	230.88	1	232.00	230.50	3	30,613	0.01%
2019/05/27	5	231.50	1	234.50	231.00	4	29,435	0.01%
2019/05/24	3	232.00	2	233.00	233.00	1	29,245	0.00%
2019/05/23	12.4	231.58	26	230.60	230.00	-13.6	29,012	-0.05%
2019/05/22	3	238.83	7	238.79	238.00	-4	28,597	-0.01%
2019/05/21	17.2	234.19	0	0.00	234.00	17.2	28,528	0.06%
2019/05/20	12	241.21	10	240.50	238.00	2	27,471	0.01%
2019/05/17	9	243.56	0	0.00	241.50	9	27,101	0.03%
2019/05/16	3	247.17	0	0.00	247.00	3	26,831	0.01%
2019/05/15	2	251.50	1	250.50	249.00	1	26,730	0.00%
2019/05/14	4	247.13	2	250.50	248.50	2	26,593	0.01%
2019/05/13	6	251.00	10	250.00	250.50	-4	26,332	-0.02%
2019/05/10	4	257.25	2	255.50	256.00	2	27,166	0.01%
2019/05/09	5	257.30	0	0.00	256.50	5	27,602	0.02%
2019/05/08	2	260.00	2	260.25	260.00	0	27,727	0.00%
2019/05/07	1	260.00	6	261.83	262.50	-5	27,735	-0.02%
2019/05/06	10	258.60	2	259.00	259.00	8	28,085	0.03%
2019/05/03	2	263.00	7.9	263.55	265.00	-5.9	27,979	-0.02%
2019/05/02	2	259.00	2	260.25	259.00	0	27,760	0.00%
2019/04/30	1	259.00	1	259.00	259.00	0	27,790	0.00%
2019/04/29	3	259.67	1	259.50	259.50	2	27,717	0.01%
2019/04/26	15	260.57	4	260.38	260.00	11	28,026	0.04%
2019/04/25	0	0.00	3	267.83	267.50	-3	27,587	-0.01%
2019/04/24	1	269.00	0.1	268.00	269.00	0.9	27,530	0.00%
2019/04/23	0	0.00	1	268.00	268.00	-1	27,738	0.00%
2019/04/22	0	0.00	0.1	265.00	266.00	-0.1	27,610	0.00%
2019/04/19	1	264.50	11	265.77	264.50	-10	27,662	-0.04%
2019/04/18	0	0.00	4.1	265.10	264.50	-4.1	27,265	-0.01%
2019/04/17	1	261.50	8	261.56	261.50	-7	27,403	-0.03%
2019/04/16	1	256.00	0.3	256.00	257.00	0.7	27,151	0.00%
2019/04/15	1	254.50	10.1	254.85	255.50	-9.1	27,414	-0.03%
2019/04/12	0	0.00	2	251.75	252.00	-2	28,226	-0.01%
2019/04/11	4	252.75	1	252.00	252.00	3	28,568	0.01%
2019/04/10	1	252.50	0.5	253.00	254.00	0.5	28,702	0.00%
2019/04/09	0	0.00	1	254.00	254.00	-1	28,762	0.00%
2019/04/08	0	252.00	7.1	252.28	253.00	-7.1	28,748	-0.02%
2019/04/03	0	0.00	7	248.14	246.50	-7	28,270	-0.02%
2019/04/02	0	0.00	3.1	248.56	246.00	-3.1	28,177	-0.01%
2019/04/01	2	246.25	13	249.00	245.50	-11	28,159	-0.04%
2019/03/29	1	241.03	1	243.00	245.50	0	27,657	0.00%
2019/03/28	0	0.00	0.3	242.00	242.00	-0.3	27,912	0.00%
2019/03/27	4	241.00	0	0.00	241.50	4	28,265	0.01%
2019/03/26	1	241.50	0	0.00	244.00	1	28,279	0.00%
2019/03/25	2	242.00	1	242.50	241.50	1	28,450	0.00%
2019/03/22	2	246.01	0.1	247.00	248.50	1.9	28,447	0.01%
2019/03/21	1	243.00	5.5	244.05	245.50	-4.5	28,709	-0.02%
2019/03/20	1	241.00	3	241.50	242.00	-2	28,808	-0.01%
2019/03/19	1	239.00	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	7.2	240.28	241.00	-7.2	29,082	-0.02%
2019/03/15	0	0.00	2	238.50	239.00	-2	28,958	-0.01%
2019/03/14	1	234.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	0	0.00	1	237.00	237.00	-1	29,199	0.00%
2019/03/12	0	235.50	9	234.89	235.50	-9	29,571	-0.03%
2019/03/11	6	228.08	5.1	229.04	230.50	0.9	29,841	0.00%
2019/03/08	7	229.64	0	0.00	230.00	7	30,210	0.02%
2019/03/07	1	233.50	0	0.00	234.00	1	30,772	0.00%
2019/03/06	1	233.51	1	234.00	234.00	0	31,226	0.00%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	4	235.00	0	0.00	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	0	238.00	0.1	238.00	238.00	0	30,829	0.00%
2019/02/22	2	235.00	1	235.50	236.50	1	31,016	0.00%
2019/02/21	1	236.50	3	235.67	236.50	-2	31,342	-0.01%
2019/02/20	1	233.50	3	233.67	234.50	-2	31,595	-0.01%
2019/02/18	1	229.50	2	229.50	230.00	-1	31,959	0.00%
2019/02/15	2	228.50	0	0.00	227.00	2	32,010	0.01%
2019/02/14	1	226.50	0	0.00	227.00	1	32,239	0.00%
2019/02/13	1	230.00	0	0.00	229.00	1	32,233	0.00%
2019/02/12	0	229.00	6	229.50	230.00	-6	32,143	-0.02%
2019/02/11	0	0.00	22	227.77	228.00	-22	32,066	-0.07%
2019/01/30	4	220.38	0	0.00	221.00	4	31,335	0.01%
2019/01/29	20	223.05	0	0.00	222.50	20	31,098	0.06%
2019/01/28	0	0.00	2	229.25	229.00	-2	30,837	-0.01%
2019/01/25	1	226.50	12	226.58	226.00	-11	30,916	-0.04%
2019/01/23	3	220.33	0	0.00	220.50	3	31,354	0.01%
2019/01/22	1	221.00	0	0.00	223.00	1	31,557	0.00%
2019/01/21	0	0.00	6	221.67	221.00	-6	31,383	-0.02%
2019/01/18	1	219.00	1	219.00	218.50	0	31,533	0.00%
2019/01/17	1	220.50	2	219.75	220.50	-1	31,964	0.00%
2019/01/16	1	218.50	2	218.50	217.50	-1	32,350	0.00%
2019/01/15	1	216.00	1	219.50	221.00	0	32,413	0.00%
2019/01/14	2	218.50	0	0.00	218.50	2	32,253	0.01%
2019/01/11	1	219.50	15	219.57	220.50	-14	32,432	-0.04%
2019/01/09	0	0.00	12	215.25	215.50	-12	32,755	-0.04%
2019/01/08	1.1	210.55	0	0.00	211.00	1.1	32,614	0.00%
2019/01/07	3	212.00	11	212.23	213.00	-8	32,940	-0.02%
2019/01/04	15	208.93	1	210.00	208.00	14	33,136	0.04%
2019/01/03	6	214.75	3	216.67	215.50	3	33,613	0.01%
2019/01/02	7	220.79	2	222.25	219.50	5	33,526	0.01%
2018/12/28	0	0.00	24	224.35	225.50	-24	33,826	-0.07%
2018/12/27	0	0.00	20	222.28	223.00	-20	34,005	-0.06%
2018/12/26	2.2	217.09	2	218.25	216.50	0.2	34,253	0.00%
2018/12/25	6	215.83	1	217.50	217.50	5	34,399	0.01%
2018/12/24	5	220.10	0	0.00	220.00	5	34,716	0.01%
2018/12/22	6	220.75	1	221.50	221.50	5	34,704	0.01%
2018/12/21	2.1	219.21	3	223.33	223.50	-0.9	35,278	0.00%
2018/12/20	5	221.20	1	222.00	221.00	4	35,193	0.01%
2018/12/19	0	0.00	4	224.63	225.50	-4	35,022	-0.01%
2018/12/18	3	220.83	2	222.25	222.50	1	35,038	0.00%
2018/12/17	1	223.50	7	223.29	223.50	-6	35,117	-0.02%
2018/12/14	15.1	221.24	4	221.25	222.50	11.1	35,295	0.03%
2018/12/13	2.5	226.00	1	227.50	226.00	1.5	35,638	0.00%
2018/12/12	1	223.50	22	225.02	226.50	-21	35,669	-0.06%
2018/12/11	1	222.50	4	221.75	222.50	-3	35,640	-0.01%
2018/12/07	3	221.83	1	223.50	221.00	2	36,117	0.01%
2018/12/06	18	220.42	2	220.25	220.00	16	36,331	0.04%
2018/12/05	15.1	226.03	1	227.00	226.00	14.1	36,233	0.04%
2018/12/04	0.1	233.50	3	233.50	234.00	-2.9	36,215	-0.01%
2018/12/03	1	232.50	26	233.29	235.00	-25	36,196	-0.07%
2018/11/30	9	226.89	1	230.50	225.50	8	36,035	0.02%
2018/11/29	2	229.75	3	231.00	229.00	-1	35,850	0.00%
2018/11/28	1	222.50	4	224.38	226.50	-3	35,682	-0.01%
2018/11/27	0	0.00	3	223.17	224.00	-3	35,720	-0.01%
2018/11/26	1	223.00	6	223.08	223.00	-5	36,427	-0.01%
2018/11/23	3	219.33	1	220.00	218.50	2	36,731	0.01%
2018/11/22	0	0.00	8	221.06	219.00	-8	37,430	-0.02%
2018/11/21	12	218.29	2	217.00	219.00	10	37,676	0.03%
2018/11/20	8	218.69	4	218.75	218.00	4	37,341	0.01%
2018/11/19	9	222.50	1	222.50	222.00	8	36,906	0.02%
2018/11/16	7	226.00	0	0.00	226.00	7	36,377	0.02%
2018/11/15	0	0.00	1	231.50	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	3	229.33	228.50	-3	35,673	-0.01%
2018/11/13	4	226.38	0	0.00	227.50	4	35,623	0.01%
2018/11/12	0	0.00	2	232.25	231.50	-2	35,349	-0.01%
2018/11/09	3	231.33	2	233.25	231.00	1	35,281	0.00%
2018/11/08	1	237.50	4	236.38	236.50	-3	35,214	-0.01%
2018/11/07	1	235.00	1	234.50	234.00	0	35,094	0.00%
2018/11/06	0	234.50	0	0.00	234.50	0	34,818	0.00%
2018/11/05	15	234.37	1	232.50	235.00	14	34,578	0.04%
2018/11/02	2	235.25	3	235.17	236.50	-1	34,406	0.00%
2018/11/01	1	235.00	2	235.00	235.50	-1	34,300	0.00%
2018/10/31	2	229.50	17	229.71	234.00	-15	34,006	-0.04%
2018/10/30	2	223.50	10	224.00	223.00	-8	33,423	-0.02%
2018/10/29	2	222.50	5	222.80	222.50	-3	33,362	-0.01%
2018/10/26	10.1	219.72	5	221.50	221.00	5.1	33,434	0.02%
2018/10/25	26.2	220.18	16	220.94	219.50	10.2	33,290	0.03%
2018/10/24	11	228.86	1	230.02	229.50	10	32,503	0.03%
2018/10/23	8	231.56	7	232.93	230.00	1	32,145	0.00%
2018/10/22	4	235.38	4	236.00	237.00	0	32,051	0.00%
2018/10/19	5	235.10	1	236.00	236.00	4	32,078	0.01%
2018/10/18	3	236.67	1	237.50	236.50	2	31,964	0.01%
2018/10/17	4	239.25	10	242.00	238.50	-6	31,994	-0.02%
2018/10/16	1	235.00	9	235.22	237.00	-8	32,157	-0.02%
2018/10/15	16.1	231.35	6	231.50	230.50	10.1	33,254	0.03%
2018/10/12	17.1	230.77	5	235.80	237.00	12.1	33,283	0.04%
2018/10/11	33.2	230.41	9	229.44	227.50	24.2	33,261	0.07%
2018/10/09	1.1	243.64	1	244.50	244.00	0.1	32,062	0.00%
2018/10/08	12	242.83	2	242.25	243.50	10	31,849	0.03%
2018/10/05	6	249.92	2	250.00	250.00	4	31,508	0.01%
2018/10/04	6	254.92	1	254.50	254.00	5	31,236	0.02%
2018/10/03	0	260.00	1	260.00	260.00	-1	30,961	0.00%
2018/10/02	9	258.56	0	0.00	257.50	9	30,877	0.03%
2018/10/01	0	0.00	1	262.50	263.00	-1	30,924	0.00%
2018/09/28	3	262.17	0	0.00	262.50	3	31,075	0.01%
2018/09/27	1	265.00	8	264.69	265.00	-7	30,719	-0.02%
2018/09/25	0	0.00	3	263.00	263.50	-3	30,398	-0.01%
2018/09/21	0	0.00	7	260.43	261.50	-7	30,551	-0.02%
2018/09/20	1.1	260.00	0	0.00	260.00	1.1	30,582	0.00%
2018/09/19	1	258.00	4	259.88	258.00	-3	30,735	-0.01%
2018/09/18	3	255.17	3	255.00	254.50	0	30,430	0.00%
2018/09/17	4	257.88	0	0.00	258.00	4	30,582	0.01%
2018/09/14	0	0.00	3	260.33	261.00	-3	30,987	-0.01%
2018/09/13	9	255.33	0	0.00	255.00	9	31,093	0.03%
2018/09/12	0	0.00	1	260.00	260.50	-1	31,010	0.00%
2018/09/11	7	259.43	0	0.00	260.00	7	31,058	0.02%
2018/09/10	2	264.25	1	263.00	264.50	1	31,505	0.00%
2018/09/07	0	0.00	4	262.88	264.00	-4	31,635	-0.01%
2018/09/06	2	261.50	1	261.50	261.00	1	31,607	0.00%
2018/09/05	1.1	263.41	5	262.80	264.00	-3.9	31,614	-0.01%
2018/09/04	1	256.00	1	256.50	257.50	0	31,370	0.00%
2018/09/03	1	257.50	9	257.28	257.00	-8	31,166	-0.03%
2018/08/31	8	255.75	1.8	256.27	256.00	6.2	31,124	0.02%
2018/08/30	1	263.50	15	264.73	263.50	-14	30,395	-0.05%
2018/08/29	2.1	255.57	24	256.67	259.00	-21.9	30,087	-0.07%
2018/08/28	1	249.00	2.8	249.36	249.50	-1.8	29,601	-0.01%
2018/08/27	0	0.00	2	245.50	245.00	-2	29,510	-0.01%
2018/08/24	0	0.00	1	245.50	243.50	-1	29,809	0.00%
2018/08/23	0.1	244.00	1	244.00	244.50	-1	31,180	0.00%
2018/08/20	1	239.00	1	238.50	239.50	0	31,991	0.00%
2018/08/17	1	239.50	1	239.50	239.50	0	31,983	0.00%
2018/08/16	4	239.25	0	0.00	239.00	4	31,902	0.01%
2018/08/15	3	240.50	0	0.00	241.50	3	32,029	0.01%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	4	241.13	3	241.50	240.50	1	32,080	0.00%
2018/08/10	0	0.00	5	245.50	245.00	-5	32,252	-0.02%
2018/08/08	1	247.00	5	246.70	247.50	-4	32,444	-0.01%
2018/08/07	2	242.50	3	243.33	241.50	-1	32,435	0.00%
2018/08/06	2	246.00	8.1	244.64	245.50	-6.1	32,428	-0.02%
2018/08/03	2	245.75	1	247.00	247.00	1	32,568	0.00%
2018/08/02	3	244.33	4	245.64	244.50	-1	32,607	0.00%
2018/08/01	0	0.00	3.1	247.65	248.00	-3.1	32,821	-0.01%
2018/07/31	0	245.00	1	245.50	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	21	244.98	245.50	-21	32,923	-0.06%
2018/07/27	0	243.50	44.3	243.50	244.50	-44.3	33,017	-0.13%
2018/07/26	2	240.75	0	0.00	241.00	2	33,123	0.01%
2018/07/25	0	0.00	2	239.25	240.50	-2	33,250	-0.01%
2018/07/24	1	240.00	15	239.93	241.00	-14	33,366	-0.04%
2018/07/23	5	241.20	19.2	240.57	241.00	-14.2	33,482	-0.04%
2018/07/20	50	234.80	57	234.75	237.50	-7	33,414	-0.02%
2018/07/19	2	226.00	7	225.50	224.50	-5	32,463	-0.02%
2018/07/18	0	0.00	2	223.50	223.00	-2	32,412	-0.01%
2018/07/17	2	221.50	0	0.00	221.50	2	32,829	0.01%
2018/07/16	1	224.50	0	0.00	223.50	1	34,591	0.00%
2018/07/13	0.1	224.00	10.1	223.95	224.50	-10	34,853	-0.03%
2018/07/12	0	0.00	4	221.38	220.50	-4	35,054	-0.01%
2018/07/11	4.1	218.65	1	220.00	220.00	3.1	35,369	0.01%
2018/07/10	0	222.00	7	223.50	222.00	-7	35,343	-0.02%
2018/07/09	2	221.75	11	221.36	221.50	-9	35,335	-0.03%
2018/07/06	3	215.01	3	216.67	217.00	0	34,988	0.00%
2018/07/05	0	0.00	0.7	215.00	214.50	-0.7	34,825	0.00%
2018/07/04	4	216.75	10	217.00	216.00	-6	34,940	-0.02%
2018/07/03	0	0.00	32	215.28	214.50	-32	35,262	-0.09%
2018/07/02	2	216.00	3.2	217.00	214.00	-1.2	35,380	0.00%
2018/06/29	1	215.06	18	213.83	216.50	-17	35,116	-0.05%
2018/06/28	16	211.84	7	212.29	212.00	9	34,561	0.03%
2018/06/27	14.2	213.82	0	0.00	213.00	14.2	34,197	0.04%
2018/06/26	12	215.04	0	0.00	214.50	12	34,118	0.04%
2018/06/25	27	219.11	0	0.00	218.00	27	33,893	0.08%
2018/06/22	20	226.48	7	225.64	227.50	13	33,591	0.04%
2018/06/20	1	224.50	4	226.38	226.00	-3	33,799	-0.01%
2018/06/19	15.8	224.77	4	225.00	225.00	11.8	33,570	0.04%
2018/06/15	2	224.60	3	228.00	231.00	-1	33,033	0.00%
2018/06/14	11	227.55	0	0.00	226.50	11	32,572	0.03%
2018/06/13	6.6	231.69	4	231.25	232.00	2.6	32,313	0.01%
2018/06/12	2	229.00	1	229.00	229.00	1	32,759	0.00%
2018/06/11	0	0.00	2	226.75	226.00	-2	32,578	-0.01%
2018/06/08	6	226.75	0	0.00	227.00	6	32,607	0.02%
2018/06/07	1	231.50	0	0.00	230.00	1	32,765	0.00%
2018/06/06	0.7	230.00	10	229.15	230.00	-9.3	32,750	-0.03%
2018/06/05	0	0.00	1	227.56	229.00	-1	32,574	0.00%
2018/06/04	0	0.00	9	228.06	229.00	-9	32,455	-0.03%
2018/06/01	1	224.00	5	225.00	224.00	-4	32,440	-0.01%
2018/05/31	3	221.33	2	221.50	224.00	1	32,409	0.00%
2018/05/30	21	221.12	2	221.50	221.00	19	31,255	0.06%
2018/05/29	4	224.25	0	0.00	225.00	4	31,011	0.01%
2018/05/28	5	228.00	0	0.00	227.00	5	31,243	0.02%
2018/05/24	1	229.50	1	229.50	229.00	0	31,951	0.00%
2018/05/23	1	229.00	14	231.00	228.50	-13	32,176	-0.04%
2018/05/22	1	232.00	1	232.00	229.00	0	32,384	0.00%
2018/05/21	1	229.00	2	228.25	229.00	-1	33,201	0.00%
2018/05/18	4	224.75	6	225.08	223.50	-2	33,520	-0.01%
2018/05/17	1	228.00	1	227.50	226.50	0	34,144	0.00%
2018/05/16	1	229.03	3	229.33	230.50	-2	34,198	-0.01%
2018/05/15	4	230.63	2	231.50	230.50	2	35,284	0.01%
2018/05/14	0	0.00	0.3	233.00	233.00	-0.3	36,592	0.00%
2018/05/11	1.1	232.52	15	232.27	233.00	-14	36,958	-0.04%
2018/05/10	0	0.00	1	230.50	229.50	-1	36,874	0.00%
2018/05/09	2	230.49	8	229.81	229.50	-6	36,923	-0.02%
2018/05/08	0	228.00	8	227.31	228.00	-8	37,064	-0.02%
2018/05/07	2	223.75	0	0.00	223.50	2	37,006	0.01%
2018/05/04	2	222.50	0	0.00	223.00	2	37,110	0.01%
2018/05/03	8	220.50	7	220.86	220.50	1	37,294	0.00%
2018/05/02	6	224.42	2	223.00	223.00	4	37,478	0.01%
2018/04/30	5.3	225.99	4	226.63	227.00	1.3	37,532	0.00%
2018/04/27	7	222.07	27	222.00	223.50	-20	37,613	-0.05%
2018/04/26	10.8	223.00	4	223.38	222.00	6.8	37,760	0.02%
2018/04/25	10.3	225.28	3	225.83	225.00	7.3	37,796	0.02%
2018/04/24	5	226.50	2	226.50	227.00	3	37,849	0.01%
2018/04/23	9	226.44	3	226.50	226.50	6	37,800	0.02%
2018/04/20	50	229.62	3	230.18	229.00	47	36,980	0.13%
2018/04/19	0	0.00	4	243.25	244.50	-4	35,299	-0.01%
2018/04/18	5.2	237.02	6	237.50	238.00	-0.8	35,126	0.00%
2018/04/17	23	238.98	0	240.00	238.00	23	34,926	0.07%
2018/04/16	3	242.67	0	0.00	243.50	3	34,607	0.01%
2018/04/13	2.3	245.12	0	0.00	244.50	2.3	34,619	0.01%
2018/04/12	9	245.28	0	0.00	245.00	9	34,627	0.03%
2018/04/11	0	0.00	1	248.00	248.00	-1	34,661	0.00%
2018/04/10	0	0.00	7	248.07	245.50	-7	34,785	-0.02%
2018/04/09	3	244.67	0	0.00	245.00	3	34,854	0.01%
2018/04/03	4	242.50	0	0.00	244.00	4	34,577	0.01%
2018/04/02	1	245.50	0	0.00	246.50	1	34,396	0.00%
2018/03/31	0	0.00	1	248.50	247.50	-1	34,507	0.00%
2018/03/30	0	0.00	7	248.57	246.00	-7	34,655	-0.02%
2018/03/29	13	243.27	1	246.00	244.00	12	34,601	0.03%
2018/03/28	12	245.21	0	0.00	245.00	12	34,075	0.04%
2018/03/27	29	248.60	11	249.23	251.00	18	33,899	0.05%
2018/03/26	6	242.58	1	243.00	243.50	5	33,692	0.01%
2018/03/23	24	245.40	2	244.50	245.00	22	33,514	0.07%
2018/03/22	10	250.80	2.1	254.32	251.50	7.9	33,070	0.02%
2018/03/21	6	251.75	3	254.33	252.50	3	32,862	0.01%
2018/03/20	1	252.50	0.2	253.00	253.00	0.8	33,090	0.00%
2018/03/19	2	251.75	1	254.00	255.00	1	33,013	0.00%
2018/03/16	10	250.55	5	252.60	255.00	5	32,954	0.02%
2018/03/15	1	255.50	12	257.67	255.00	-11	32,269	-0.03%
2018/03/14	2	256.50	1	257.00	257.00	1	32,291	0.00%
2018/03/13	3	257.00	36	257.54	259.00	-33	32,532	-0.10%
2018/03/12	1	254.00	13	254.38	254.00	-12	32,664	-0.04%
2018/03/09	0	0.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	5	250.50	249.50	-5	32,997	-0.02%
2018/03/07	0.2	247.50	0	0.00	247.00	0.2	33,036	0.00%
2018/03/06	1	247.51	11	247.86	250.00	-10	33,170	-0.03%
2018/03/05	2	241.50	3	242.00	241.50	-1	34,461	0.00%
2018/03/02	11	239.32	0	0.00	240.00	11	34,446	0.03%
2018/03/01	4	242.63	0	0.00	243.00	4	34,659	0.01%
2018/02/27	5	247.80	6	249.25	246.00	-1	34,534	0.00%
2018/02/26	4	246.25	11	246.55	246.50	-7	34,040	-0.02%
2018/02/23	1	245.00	20	244.45	245.00	-19	33,597	-0.06%
2018/02/22	4	240.25	2	239.50	239.50	2	33,593	0.01%
2018/02/21	0	0.00	16	243.06	242.50	-16	33,281	-0.05%
2018/02/12	18	236.50	4	236.38	236.50	14	32,361	0.04%
2018/02/09	22	230.61	0	0.00	232.50	22	32,079	0.07%
2018/02/08	5	238.50	3	240.00	238.50	2	31,259	0.01%
2018/02/07	29	241.72	4	244.75	240.00	25	31,221	0.08%
2018/02/06	33.1	239.52	4	239.75	239.00	29.1	30,169	0.10%
2018/02/05	8	251.38	5	253.10	253.00	3	28,665	0.01%
2018/02/02	1	259.50	3	258.50	259.50	-2	28,141	-0.01%
2018/02/01	2	260.00	27	260.06	259.50	-25	28,051	-0.09%
2018/01/31	1	257.50	6	256.92	255.00	-5	27,779	-0.02%
2018/01/30	17	254.50	1	253.00	253.00	16	27,379	0.06%
2018/01/29	8	257.31	12	259.17	258.50	-4	27,115	-0.01%
2018/01/26	20.5	254.56	2.3	256.86	255.00	18.2	26,890	0.07%
2018/01/25	12	259.04	3	262.33	258.00	9	26,495	0.03%
2018/01/24	10	258.75	10	258.80	258.00	0	26,090	0.00%
2018/01/23	6	264.33	13.3	264.40	266.00	-7.3	25,771	-0.03%
2018/01/22	1	259.05	2.2	259.57	261.50	-1.1	25,676	0.00%
2018/01/19	2	254.50	11.3	254.31	255.50	-9.3	25,252	-0.04%
2018/01/18	3	246.67	17	247.18	248.50	-14	24,628	-0.06%
2018/01/17	2	241.75	15	241.90	242.00	-13	24,080	-0.05%
2018/01/16	1	239.50	2	240.50	240.50	-1	23,694	0.00%
2018/01/15	2	239.00	3	240.00	240.00	-1	23,596	0.00%
2018/01/12	12	235.50	2.1	237.24	237.00	10	23,548	0.04%
2018/01/11	3	233.50	1	235.00	235.00	2	23,580	0.01%
2018/01/10	6	238.00	2	238.50	236.50	4	23,554	0.02%
2018/01/09	3	241.00	14.3	240.36	242.00	-11.3	23,454	-0.05%
2018/01/08	0.2	240.50	19.3	241.85	242.00	-19.1	23,468	-0.08%
2018/01/05	0	0.00	9	239.28	240.00	-9	23,517	-0.04%
2018/01/04	2	237.50	14	238.64	239.50	-12	23,848	-0.05%
2018/01/03	3	236.67	5	236.80	237.00	-2	24,422	-0.01%
2018/01/02	0	0.00	1	232.00	232.50	-1	24,194	0.00%