台積電 (2330)-合庫-新竹券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9599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－合庫-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-新竹券商分點個股進出
合庫-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4.1	779.25	2	785.97	780.00	2.1	42,528	0.00%
2024/05/02	10.4	777.28	2.3	774.11	772.00	8.1	42,896	0.02%
2024/04/30	0	799.00	13.4	799.02	790.00	-13.4	42,664	-0.03%
2024/04/29	2	791.00	10.3	792.20	795.00	-8.3	42,697	-0.02%
2024/04/26	1.3	784.52	23.1	785.23	782.00	-21.8	43,335	-0.05%
2024/04/25	5.6	767.59	4.1	767.93	766.00	1.5	45,474	0.00%
2024/04/24	5.1	778.81	6.8	781.21	783.00	-1.7	45,451	0.00%
2024/04/23	4.2	755.77	4.2	754.79	754.00	0.1	45,504	0.00%
2024/04/22	18.9	746.88	0.2	750.77	742.00	18.7	45,451	0.04%
2024/04/19	93.4	757.15	14.4	757.11	750.00	79	45,029	0.18%
2024/04/18	4.7	795.42	2.2	798.35	804.00	2.4	43,123	0.01%
2024/04/17	11.4	799.80	6.1	804.00	804.00	5.3	42,797	0.01%
2024/04/16	19.7	791.42	7.1	791.58	788.00	12.6	42,440	0.03%
2024/04/15	5.9	808.15	1.1	807.02	806.00	4.9	41,990	0.01%
2024/04/12	0.7	824.94	2	819.02	818.00	-1.4	41,638	0.00%
2024/04/11	4	815.18	2.3	814.74	820.00	1.7	41,415	0.00%
2024/04/10	6.4	814.07	3.1	816.65	815.00	3.3	41,251	0.01%
2024/04/09	5.8	812.40	62.7	817.03	819.00	-56.9	41,412	-0.14%
2024/04/08	4.5	785.34	1.2	786.69	783.00	3.3	40,900	0.01%
2024/04/03	5.4	781.85	2	780.99	780.00	3.4	40,670	0.01%
2024/04/02	2.2	787.01	8.3	787.49	790.00	-6.2	40,580	-0.02%
2024/04/01	3.4	773.33	3	781.33	770.00	0.4	40,503	0.00%
2024/03/29	0.4	775.04	1	779.00	779.00	-0.6	40,421	0.00%
2024/03/28	3.3	772.61	1.1	769.27	769.00	2.3	40,274	0.01%
2024/03/27	4.1	780.49	0.1	780.46	779.00	4.1	40,132	0.01%
2024/03/26	2.2	784.30	14	787.71	782.00	-11.8	40,235	-0.03%
2024/03/25	2.2	782.97	9.2	780.11	780.00	-7.1	40,186	-0.02%
2024/03/22	1.2	778.99	1.3	778.83	785.00	-0.1	40,326	0.00%
2024/03/21	1.1	780.85	6.7	777.85	784.00	-5.6	40,250	-0.01%
2024/03/20	7.1	759.57	2.1	760.00	758.00	5	40,390	0.01%
2024/03/19	20.7	762.14	4.3	761.94	762.00	16.4	40,358	0.04%
2024/03/18	2.3	761.85	0.4	759.00	764.00	1.9	40,239	0.00%
2024/03/15	68.5	765.00	4.1	770.74	753.00	64.5	40,003	0.16%
2024/03/14	3.7	775.73	3.5	780.15	784.00	0.3	39,238	0.00%
2024/03/13	3.6	779.42	3.2	781.00	779.00	0.5	39,097	0.00%
2024/03/12	3.8	765.40	3.1	766.01	770.00	0.7	38,832	0.00%
2024/03/11	10.8	768.41	2	766.89	766.00	8.9	38,223	0.02%
2024/03/08	13.9	786.15	16.8	786.24	784.00	-2.9	37,515	-0.01%
2024/03/07	7.2	762.84	56.5	764.95	760.00	-49.3	36,513	-0.14%
2024/03/06	1.6	729.86	6.7	728.98	735.00	-5.1	35,786	-0.01%
2024/03/05	9.3	731.92	6.3	734.18	730.00	3	35,845	0.01%
2024/03/04	6.6	713.11	85.5	721.67	725.00	-78.9	35,187	-0.22%
2024/03/01	7.7	691.58	1.9	689.28	689.00	5.8	34,147	0.02%
2024/02/29	1.6	691.45	1.5	693.98	690.00	0.1	34,066	0.00%
2024/02/27	1.6	699.03	0.6	696.09	698.00	0.9	33,328	0.00%
2024/02/26	1.3	697.98	6	699.17	698.00	-4.7	33,020	-0.01%
2024/02/23	3.1	700.57	6.5	699.93	697.00	-3.4	32,906	-0.01%
2024/02/22	3.1	689.69	6.5	688.79	692.00	-3.4	32,731	-0.01%
2024/02/21	4.7	680.49	0.2	680.94	681.00	4.5	32,546	0.01%
2024/02/20	2.3	681.83	2.1	683.63	687.00	0.2	32,404	0.00%
2024/02/19	7.4	679.46	2.3	680.04	678.00	5.2	32,373	0.02%
2024/02/16	5.5	688.78	0.5	686.47	683.00	5	32,637	0.02%
2024/02/15	5.5	697.29	27.1	697.90	697.00	-21.6	32,260	-0.07%
2024/02/05	6.4	645.29	11.3	645.06	646.00	-4.9	31,111	-0.02%
2024/02/02	14.1	631.57	2.1	632.01	635.00	12	30,594	0.04%
2024/02/01	28	621.88	5.8	621.97	628.00	22.3	30,374	0.07%
2024/01/31	6.7	629.72	4.8	629.88	628.00	1.9	29,881	0.01%
2024/01/30	3	644.00	1.3	646.04	642.00	1.7	29,440	0.01%
2024/01/29	1	645.00	4.9	646.07	648.00	-3.9	29,324	-0.01%
2024/01/26	0.3	642.00	4.6	643.71	644.00	-4.3	29,119	-0.01%
2024/01/25	35.6	641.70	9.6	638.02	642.00	25.9	28,924	0.09%
2024/01/24	1	628.00	4.3	628.48	627.00	-3.3	28,285	-0.01%
2024/01/23	1.2	623.35	3.9	625.82	628.00	-2.8	28,269	-0.01%
2024/01/22	2.2	631.26	2.4	628.93	626.00	-0.2	27,943	0.00%
2024/01/19	10.5	623.27	88.2	623.28	626.00	-77.7	27,121	-0.29%
2024/01/18	0	0.00	4.4	587.97	588.00	-4.4	24,908	-0.02%
2024/01/17	1.1	583.68	8.6	582.00	581.00	-7.5	24,732	-0.03%
2024/01/16	0	580.00	1.3	586.12	580.00	-1.3	24,272	-0.01%
2024/01/15	2	589.50	8.4	587.96	586.00	-6.4	24,197	-0.03%
2024/01/12	1	584.79	1.1	586.86	584.00	-0.2	24,611	0.00%
2024/01/11	0.1	584.46	12.3	586.51	586.00	-12.2	24,717	-0.05%
2024/01/10	0	582.17	4.7	584.57	584.00	-4.7	24,757	-0.02%
2024/01/09	1.3	586.60	19.4	585.22	586.00	-18.2	24,846	-0.07%
2024/01/08	0	582.00	2.8	583.66	583.00	-2.8	24,802	-0.01%
2024/01/05	3.3	575.05	0	577.00	576.00	3.2	25,025	0.01%
2024/01/04	1.1	578.10	1.2	579.92	580.00	-0.1	25,291	0.00%
2024/01/03	0.8	579.97	0	579.00	578.00	0.7	25,813	0.00%
2024/01/02	0	591.00	0.1	590.91	593.00	-0.1	25,450	0.00%
2023/12/29	1.4	591.93	0.6	591.54	593.00	0.8	25,432	0.00%
2023/12/28	0	590.00	3.2	591.93	593.00	-3.2	25,597	-0.01%
2023/12/27	3.1	589.26	3.9	590.42	592.00	-0.8	25,414	0.00%
2023/12/26	0	585.00	5.3	584.88	586.00	-5.2	25,282	-0.02%
2023/12/25	0.1	581.53	5	582.00	581.00	-4.9	25,343	-0.02%
2023/12/22	0	0.00	3.4	580.28	582.00	-3.4	25,464	-0.01%
2023/12/21	1.1	576.00	0.2	578.00	577.00	0.9	25,591	0.00%
2023/12/20	1	585.00	0	584.43	585.00	1	25,461	0.00%
2023/12/19	0	583.00	11.2	586.33	585.00	-11.2	25,310	-0.04%
2023/12/18	0.2	579.94	0.3	582.17	585.00	-0.1	25,370	0.00%
2023/12/15	1	584.93	7.1	584.28	585.00	-6.1	25,345	-0.02%
2023/12/14	1	581.00	7.5	580.13	582.00	-6.5	24,755	-0.03%
2023/12/13	3	577.00	0	578.00	577.00	3	24,710	0.01%
2023/12/12	2.1	576.96	4.4	579.91	578.00	-2.3	25,035	-0.01%
2023/12/11	0	572.00	0.3	573.19	574.00	-0.3	24,831	0.00%
2023/12/08	0	574.75	0	573.00	570.00	0	24,645	0.00%
2023/12/07	3.2	567.79	0	0.00	566.00	3.2	24,353	0.01%
2023/12/06	0.4	570.87	0.3	571.00	570.00	0.1	24,250	0.00%
2023/12/05	0.2	569.21	1.3	570.54	570.00	-1.1	24,146	0.00%
2023/12/04	5.5	573.77	0.2	573.29	574.00	5.3	24,120	0.02%
2023/12/01	1	573.05	4	578.49	579.00	-3	23,907	-0.01%
2023/11/30	2.1	572.50	1.5	573.00	577.00	0.6	23,643	0.00%
2023/11/29	1.6	575.62	1.9	574.26	574.00	-0.3	23,015	0.00%
2023/11/28	2.2	570.21	8.1	568.03	575.00	-5.9	22,828	-0.03%
2023/11/27	2.3	570.02	1	570.02	568.00	1.3	23,063	0.01%
2023/11/24	5.2	575.78	0	0.00	575.00	5.2	23,006	0.02%
2023/11/23	1.1	574.04	1	577.00	578.00	0.1	23,014	0.00%
2023/11/22	14.2	575.72	1.5	575.75	577.00	12.8	22,923	0.06%
2023/11/21	1.2	582.72	16.1	583.98	585.00	-14.9	22,959	-0.07%
2023/11/20	1.3	575.32	3.3	576.92	577.00	-2	22,748	-0.01%
2023/11/17	0.3	580.92	3.1	581.33	580.00	-2.8	22,725	-0.01%
2023/11/16	1	579.99	15.5	580.75	583.00	-14.4	22,602	-0.06%
2023/11/15	2.1	581.69	8.9	580.55	581.00	-6.8	22,408	-0.03%
2023/11/14	2.1	572.05	4.1	573.01	572.00	-2	21,864	-0.01%
2023/11/13	0	573.00	18.3	571.62	571.00	-18.3	21,885	-0.08%
2023/11/10	0.2	555.00	2.8	556.17	557.00	-2.6	21,625	-0.01%
2023/11/09	0	0.00	2.5	555.67	557.00	-2.5	21,644	-0.01%
2023/11/08	0.1	552.44	0.2	554.44	556.00	-0.1	21,773	0.00%
2023/11/07	0.2	552.00	3.3	554.11	555.00	-3.2	21,811	-0.01%
2023/11/06	3.2	553.67	7.7	555.38	550.00	-4.5	21,863	-0.02%
2023/11/03	1.2	548.74	0.1	546.85	549.00	1	21,616	0.00%
2023/11/02	1.1	536.27	5	543.20	547.00	-3.9	21,676	-0.02%
2023/11/01	1.7	530.01	2	531.00	528.00	-0.3	21,426	0.00%
2023/10/31	6.8	528.37	3.1	529.71	529.00	3.7	21,637	0.02%
2023/10/30	2.2	529.26	0	532.00	532.00	2.2	21,635	0.01%
2023/10/27	2.1	533.54	0	0.00	533.00	2.1	21,549	0.01%
2023/10/26	6.6	532.62	0.6	534.27	531.00	6	21,691	0.03%
2023/10/25	0	0.00	0	547.00	544.00	0	21,530	0.00%
2023/10/24	1.3	541.44	0.2	542.00	544.00	1.1	21,458	0.00%
2023/10/23	4.1	545.77	1.6	546.26	544.00	2.5	21,430	0.01%
2023/10/20	2.5	548.22	3.5	555.28	556.00	-1	21,377	0.00%
2023/10/19	0.3	543.19	2.2	543.20	546.00	-1.9	21,032	-0.01%
2023/10/18	0.4	543.12	2.7	544.88	540.00	-2.3	21,428	-0.01%
2023/10/17	0	0.00	1.6	549.79	551.00	-1.6	21,240	-0.01%
2023/10/16	0.6	543.11	4	544.25	545.00	-3.5	21,309	-0.02%
2023/10/13	3	550.00	17.7	551.87	553.00	-14.7	21,326	-0.07%
2023/10/12	0.1	549.00	12	546.60	550.00	-11.9	21,037	-0.06%
2023/10/11	0	0.00	8.5	541.86	544.00	-8.5	20,854	-0.04%
2023/10/06	0.1	531.29	0.3	531.12	532.00	-0.3	20,500	0.00%
2023/10/05	3.2	524.14	2.5	526.66	528.00	0.8	20,505	0.00%
2023/10/04	5	520.61	0.1	521.15	520.00	4.8	20,386	0.02%
2023/10/03	1.3	530.12	0.1	530.09	529.00	1.2	20,221	0.01%
2023/10/02	1.4	533.22	2.1	531.50	533.00	-0.7	20,293	0.00%
2023/09/28	0.2	522.53	0	522.00	523.00	0.2	20,345	0.00%
2023/09/27	3.4	520.80	0.1	520.00	522.00	3.3	20,265	0.02%
2023/09/26	7.2	520.31	1	521.00	519.00	6.2	20,271	0.03%
2023/09/25	5.7	525.13	3.2	525.42	525.00	2.5	20,079	0.01%
2023/09/22	4	522.75	0.1	524.00	522.00	3.9	20,171	0.02%
2023/09/21	8.4	528.91	1	530.00	527.00	7.4	19,970	0.04%
2023/09/20	6.8	535.81	0	0.00	535.00	6.8	19,742	0.03%
2023/09/19	5.6	539.60	0	539.00	538.00	5.5	19,690	0.03%
2023/09/18	12.4	542.86	0	545.27	540.00	12.4	19,827	0.06%
2023/09/15	0.1	555.00	3.1	551.94	558.00	-3	19,578	-0.02%
2023/09/14	2.1	546.84	1.2	548.73	550.00	0.9	19,139	0.00%
2023/09/13	3	543.66	4.2	544.00	541.00	-1.2	19,092	-0.01%
2023/09/12	1.2	540.46	0	542.64	544.00	1.1	19,458	0.01%
2023/09/11	3.5	537.43	2	538.00	536.00	1.5	19,647	0.01%
2023/09/08	8.4	537.82	0	0.00	539.00	8.4	19,796	0.04%
2023/09/07	13.5	543.38	0	546.00	542.00	13.5	20,476	0.07%
2023/09/06	2.2	552.41	0	0.00	550.00	2.2	20,571	0.01%
2023/09/05	2.4	551.14	0	551.00	552.00	2.4	20,653	0.01%
2023/09/04	0.1	554.85	2.7	555.24	557.00	-2.5	20,834	-0.01%
2023/09/01	2	548.02	1	549.00	548.00	1	21,135	0.00%
2023/08/31	4	551.00	0	551.29	549.00	4	21,244	0.02%
2023/08/30	1	555.00	1.1	558.88	555.00	-0.1	20,850	0.00%
2023/08/29	0.1	549.17	0	549.00	552.00	0.1	21,101	0.00%
2023/08/28	1.1	547.26	2	551.00	549.00	-0.9	21,334	0.00%
2023/08/25	5.4	548.46	0.1	551.00	546.00	5.3	22,536	0.02%
2023/08/24	1	559.01	2.4	561.46	564.00	-1.4	22,803	-0.01%
2023/08/23	1.1	545.26	0.4	547.46	552.00	0.6	23,325	0.00%
2023/08/22	0.2	541.32	0	0.00	541.00	0.2	24,576	0.00%
2023/08/21	1.4	536.25	0	0.00	537.00	1.4	25,396	0.01%
2023/08/18	4.3	540.84	0.1	541.00	539.00	4.2	25,437	0.02%
2023/08/17	1.1	539.43	0.8	544.54	544.00	0.3	25,471	0.00%
2023/08/16	6.4	539.16	1	538.06	542.00	5.4	25,376	0.02%
2023/08/15	3	543.01	0	544.00	542.00	3	25,440	0.01%
2023/08/14	1.3	539.48	0.3	541.00	541.00	1	25,923	0.00%
2023/08/11	7.2	548.93	0.2	551.33	546.00	7	26,265	0.03%
2023/08/10	2.2	552.06	4	552.50	551.00	-1.8	26,324	-0.01%
2023/08/09	0.2	554.95	0.4	555.75	554.00	-0.2	26,248	0.00%
2023/08/08	2.2	552.03	1.2	552.39	552.00	0.9	26,315	0.00%
2023/08/07	0.2	559.53	0	558.61	558.00	0.2	26,222	0.00%
2023/08/04	4.2	555.11	18.2	554.02	554.00	-14	26,296	-0.05%
2023/08/02	3.2	560.07	1	561.02	561.00	2.2	26,129	0.01%
2023/08/01	1	567.00	0	567.00	567.00	1	25,890	0.00%
2023/07/31	1.2	562.30	0.2	566.54	565.00	1	25,744	0.00%
2023/07/28	8.3	570.20	1	571.00	567.00	7.3	25,560	0.03%
2023/07/27	0.1	568.85	12.3	569.98	569.00	-12.2	25,440	-0.05%
2023/07/26	0.2	565.65	0	568.00	566.00	0.2	25,492	0.00%
2023/07/25	0	562.64	2.4	566.15	569.00	-2.3	25,684	-0.01%
2023/07/24	7.3	558.38	2	561.46	558.00	5.3	25,850	0.02%
2023/07/21	36.5	561.30	2.6	560.92	560.00	33.9	25,950	0.13%
2023/07/20	2	580.96	1.2	582.61	579.00	0.9	25,786	0.00%
2023/07/19	3	582.02	1.5	583.32	581.00	1.5	25,816	0.01%
2023/07/18	4.2	586.19	3.6	584.03	581.00	0.5	25,858	0.00%
2023/07/17	8	588.38	1.3	587.77	591.00	6.7	25,796	0.03%
2023/07/14	8.5	589.00	5.8	589.55	591.00	2.7	25,918	0.01%
2023/07/13	2.5	588.60	14.2	587.99	585.00	-11.7	25,786	-0.05%
2023/07/12	1.2	575.00	0.1	575.33	578.00	1	25,606	0.00%
2023/07/11	0	573.00	0	574.16	577.00	0	25,648	0.00%
2023/07/10	2.1	566.94	0.1	570.40	565.00	2	25,775	0.01%
2023/07/07	4.3	564.68	1	566.00	565.00	3.3	25,865	0.01%
2023/07/06	8	569.73	12	565.01	565.00	-4	25,930	-0.02%
2023/07/05	2	581.97	0	582.46	582.00	2	25,578	0.01%
2023/07/04	2.5	581.80	0	584.00	585.00	2.5	25,472	0.01%
2023/07/03	0.2	578.30	0.1	579.00	579.00	0.2	25,609	0.00%
2023/06/30	1	569.00	0	570.00	576.00	1	25,755	0.00%
2023/06/29	1.2	571.30	1	578.00	573.00	0.2	25,697	0.00%
2023/06/28	2.1	574.44	0.1	573.00	574.00	2	25,703	0.01%
2023/06/27	1.2	570.57	9.4	571.24	572.00	-8.2	25,687	-0.03%
2023/06/26	1.2	575.10	1.7	576.00	574.00	-0.5	25,597	0.00%
2023/06/21	3.2	581.50	2.6	580.75	581.00	0.6	25,510	0.00%
2023/06/20	0.3	582.40	0.2	582.82	583.00	0.1	25,594	0.00%
2023/06/19	1.7	583.09	0	0.00	583.00	1.7	26,029	0.01%
2023/06/16	27.2	584.01	1.8	585.50	589.00	25.4	26,095	0.10%
2023/06/15	3.1	589.00	3.9	590.90	591.00	-0.8	25,657	0.00%
2023/06/14	6	589.06	29	589.00	590.00	-23	25,753	-0.09%
2023/06/13	15.1	590.68	27.8	591.35	593.00	-12.7	25,726	-0.05%
2023/06/12	2.2	572.20	8.5	573.66	574.00	-6.3	25,178	-0.02%
2023/06/09	0.1	560.00	1.2	565.18	565.00	-1.2	25,079	0.00%
2023/06/08	2.6	560.07	2.5	557.00	559.00	0.1	25,120	0.00%
2023/06/07	4.1	564.76	8.4	566.06	568.00	-4.3	25,136	-0.02%
2023/06/06	0	561.00	2.3	559.61	560.00	-2.3	25,036	-0.01%
2023/06/05	3.1	555.99	3	556.66	555.00	0.1	25,107	0.00%
2023/06/02	29	559.21	15.1	562.26	562.00	13.9	25,241	0.05%
2023/06/01	2.3	551.04	4.1	550.07	551.00	-1.8	25,103	-0.01%
2023/05/31	2.3	555.28	6.2	556.66	558.00	-3.9	25,083	-0.02%
2023/05/30	1.3	564.00	4.9	565.65	566.00	-3.6	24,007	-0.01%
2023/05/29	6.2	568.91	11.9	567.66	568.00	-5.7	23,997	-0.02%
2023/05/26	4	565.49	66.4	565.27	566.00	-62.4	23,782	-0.26%
2023/05/25	1	540.96	35.2	539.20	543.00	-34.2	22,609	-0.15%
2023/05/24	0.1	524.23	0.1	525.00	525.00	0	21,955	0.00%
2023/05/23	1	528.00	3.1	527.36	530.00	-2.1	21,862	-0.01%
2023/05/22	0	0.00	2.3	530.01	531.00	-2.3	21,870	-0.01%
2023/05/19	1.2	531.63	9.9	530.79	532.00	-8.6	22,050	-0.04%
2023/05/18	21	533.95	11.2	530.01	530.00	9.8	22,015	0.04%
2023/05/17	5	514.61	34.1	519.17	519.00	-29.1	22,326	-0.13%
2023/05/16	0	0.00	6	505.80	505.00	-6	22,000	-0.03%
2023/05/15	1.1	497.47	0	497.50	495.50	1.1	22,027	0.00%
2023/05/12	6.5	499.95	5.2	499.09	496.00	1.2	22,278	0.01%
2023/05/11	6.5	499.95	5.2	499.09	499.00	1.2	22,285	0.01%
2023/05/10	2.3	501.57	0.1	501.00	503.00	2.3	22,646	0.01%
2023/05/09	0	0.00	1.3	508.01	510.00	-1.3	22,723	-0.01%
2023/05/08	0.3	503.91	2	505.99	504.00	-1.7	22,966	-0.01%
2023/05/05	0	0.00	0.1	500.00	500.00	-0.1	23,305	0.00%
2023/05/04	0.3	499.06	1	497.54	498.00	-0.7	23,897	0.00%
2023/05/03	3.6	496.49	0	0.00	496.00	3.6	24,239	0.01%
2023/05/02	2.2	500.72	0.3	500.82	501.00	2	25,256	0.01%
2023/04/28	2.4	499.47	2.1	500.06	502.00	0.3	27,073	0.00%
2023/04/27	3.6	492.78	1.1	492.40	493.50	2.5	27,121	0.01%
2023/04/26	4.7	492.76	2	492.50	491.50	2.7	27,201	0.01%
2023/04/25	6.9	501.20	1	501.00	498.00	5.8	27,974	0.02%
2023/04/24	3.3	506.46	0.5	507.00	507.00	2.8	27,708	0.01%
2023/04/21	2	517.00	5	517.39	511.00	-3	27,776	-0.01%
2023/04/20	2.3	513.03	0.4	514.57	513.00	1.9	27,903	0.01%
2023/04/19	2.9	509.99	0.1	512.00	510.00	2.8	28,393	0.01%
2023/04/18	0.2	516.29	1	515.05	515.00	-0.8	28,390	0.00%
2023/04/17	11.2	515.91	4.4	517.31	520.00	6.8	28,529	0.02%
2023/04/14	15.5	515.03	0	516.74	516.00	15.5	28,605	0.05%
2023/04/13	9.9	511.96	0.2	514.00	510.00	9.7	28,552	0.03%
2023/04/12	4.6	518.65	1.8	519.89	520.00	2.8	28,488	0.01%
2023/04/11	2.8	525.43	1.3	524.20	524.00	1.6	28,475	0.01%
2023/04/10	0.1	530.00	0	0.00	529.00	0.1	28,640	0.00%
2023/04/07	0.5	530.85	1	529.07	531.00	-0.5	28,687	0.00%
2023/04/06	0.2	528.57	3	530.00	530.00	-2.8	28,691	-0.01%
2023/03/31	0	534.00	1.5	534.44	533.00	-1.5	28,682	-0.01%
2023/03/30	2.2	533.95	1.8	533.46	535.00	0.4	28,524	0.00%
2023/03/29	2	529.50	7.4	528.95	530.00	-5.3	28,807	-0.02%
2023/03/28	4.3	525.13	2	524.00	525.00	2.3	29,037	0.01%
2023/03/27	1.3	533.95	0.2	533.00	531.00	1.1	29,101	0.00%
2023/03/24	1.2	537.67	2.1	537.47	539.00	-0.9	29,626	0.00%
2023/03/23	1.1	537.82	33.8	537.43	538.00	-32.7	29,664	-0.11%
2023/03/22	0.2	529.79	30.4	529.38	533.00	-30.2	29,729	-0.10%
2023/03/21	0.1	514.00	1	515.00	517.00	-1	29,578	0.00%
2023/03/20	7.3	511.09	0	513.00	512.00	7.2	29,623	0.02%
2023/03/17	0	514.04	2.3	516.32	518.00	-2.2	29,857	-0.01%
2023/03/16	2.5	505.77	1	505.00	505.00	1.5	29,759	0.01%
2023/03/15	2.2	512.56	2.1	512.96	511.00	0.1	30,002	0.00%
2023/03/14	5.2	510.84	1.1	512.00	510.00	4.2	30,291	0.01%
2023/03/13	0	510.00	0.7	513.87	516.00	-0.7	30,423	0.00%
2023/03/10	1.8	512.61	1	512.00	513.00	0.8	30,537	0.00%
2023/03/09	3.3	523.91	0	524.00	522.00	3.2	30,832	0.01%
2023/03/08	2	520.00	0.1	520.13	521.00	1.9	31,424	0.01%
2023/03/07	0	524.00	4.6	524.59	524.00	-4.6	31,652	-0.01%
2023/03/06	1	521.94	1.1	522.75	521.00	-0.1	31,886	0.00%
2023/03/03	7.2	520.25	0	0.00	516.00	7.2	32,186	0.02%
2023/03/02	2	519.00	0	517.00	519.00	2	32,254	0.01%
2023/03/01	3.1	511.44	4	520.25	522.00	-0.9	32,536	0.00%
2023/02/24	7.3	521.94	2	521.46	511.00	5.3	32,498	0.02%
2023/02/23	2.1	512.33	1	513.91	518.00	1.1	32,298	0.00%
2023/02/22	4.1	507.06	3	507.00	507.00	1.1	32,473	0.00%
2023/02/21	3.7	515.21	1.3	515.77	516.00	2.4	32,815	0.01%
2023/02/20	7	516.74	9.8	516.84	517.00	-2.8	34,018	-0.01%
2023/02/17	3.5	518.96	2.2	517.62	518.00	1.3	35,571	0.00%
2023/02/16	4	527.24	2.9	527.24	528.00	1.2	36,136	0.00%
2023/02/15	13.1	525.75	1.6	527.73	525.00	11.5	36,969	0.03%
2023/02/14	0	544.00	2.3	544.49	545.00	-2.3	36,474	-0.01%
2023/02/13	0.2	539.00	5.3	539.62	541.00	-5.1	36,980	-0.01%
2023/02/10	1	543.00	7.7	543.96	545.00	-6.7	37,131	-0.02%
2023/02/09	1	540.00	5.7	539.17	540.00	-4.7	37,247	-0.01%
2023/02/08	0	538.00	6.6	537.80	540.00	-6.6	37,407	-0.02%
2023/02/07	1.1	523.07	0.1	525.78	523.00	0.9	37,484	0.00%
2023/02/06	4.6	528.98	2.1	527.71	526.00	2.5	37,468	0.01%
2023/02/03	5.1	539.97	15.9	539.24	542.00	-10.7	37,646	-0.03%
2023/02/02	1.1	539.78	18.7	539.12	540.00	-17.6	37,759	-0.05%
2023/02/01	12.5	524.88	6.1	528.59	530.00	6.4	37,711	0.02%
2023/01/31	44.8	535.40	4.5	534.18	522.00	40.3	37,910	0.11%
2023/01/30	7.2	538.72	42.9	538.03	543.00	-35.7	37,683	-0.09%
2023/01/17	5.3	502.94	4.1	501.52	503.00	1.1	36,883	0.00%
2023/01/16	1.3	503.98	15.1	504.63	505.00	-13.8	37,198	-0.04%
2023/01/13	0.1	499.90	94.1	505.62	500.00	-94	37,224	-0.25%
2023/01/12	1.1	485.57	5.5	486.49	486.50	-4.4	36,813	-0.01%
2023/01/11	3.5	484.47	5.3	483.96	484.50	-1.8	37,236	0.00%
2023/01/10	5.2	485.27	3.3	484.13	486.00	1.8	37,553	0.00%
2023/01/09	4.3	476.15	10.8	475.86	481.00	-6.5	37,698	-0.02%
2023/01/06	0.1	458.50	1.1	457.62	458.50	-1	37,829	0.00%
2023/01/05	0.1	457.00	3.1	456.98	458.50	-3	38,114	-0.01%
2023/01/04	2.1	453.48	0.1	453.00	449.50	2	38,613	0.01%
2023/01/03	2.1	446.70	1.2	448.30	453.00	1	39,888	0.00%
2022/12/30	1.8	453.53	4.7	452.61	448.50	-2.8	40,170	-0.01%
2022/12/29	1.7	444.32	3	446.00	446.00	-1.3	40,314	0.00%
2022/12/28	3.9	448.11	3.3	449.56	451.00	0.6	40,705	0.00%
2022/12/27	4.2	459.69	1	458.06	457.00	3.2	40,835	0.01%
2022/12/26	1.2	456.03	5.2	455.06	456.50	-4	41,264	-0.01%
2022/12/23	7.5	456.97	3	455.52	455.00	4.5	41,920	0.01%
2022/12/22	2	467.02	2.2	467.71	468.00	-0.1	42,189	0.00%
2022/12/21	1.1	460.45	1.1	460.60	459.00	0.1	42,527	0.00%
2022/12/20	4.5	460.30	19.2	456.97	457.50	-14.6	42,340	-0.03%
2022/12/19	0.5	467.88	3.2	467.35	466.50	-2.7	42,359	-0.01%
2022/12/16	18.8	467.94	4.3	467.62	471.00	14.6	42,503	0.03%
2022/12/15	2	479.25	3	479.84	480.50	-1	42,205	0.00%
2022/12/14	1.2	475.80	1.1	479.95	480.50	0.1	42,204	0.00%
2022/12/13	5.3	474.46	12	471.58	471.50	-6.7	42,024	-0.02%
2022/12/12	10.3	475.12	1.1	475.00	475.00	9.2	41,755	0.02%
2022/12/09	1	478.38	6.1	483.41	481.50	-5.1	42,057	-0.01%
2022/12/08	6.6	470.74	2.9	473.07	471.50	3.7	42,010	0.01%
2022/12/07	4.5	478.33	6	477.42	475.00	-1.5	41,933	0.00%
2022/12/06	2.4	483.63	0	485.09	478.00	2.4	41,599	0.01%
2022/12/05	0.5	493.06	1.1	495.44	489.00	-0.6	41,283	0.00%
2022/12/02	9.2	494.34	2	493.25	492.50	7.2	41,276	0.02%
2022/12/01	5.5	504.97	8.1	502.84	498.50	-2.6	41,382	-0.01%
2022/11/30	0	485.00	0.1	486.43	490.00	-0.1	40,964	0.00%
2022/11/29	4	480.76	6.1	478.97	487.00	-2.1	40,277	-0.01%
2022/11/28	11.9	487.16	27.3	483.53	480.50	-15.4	40,140	-0.04%
2022/11/25	0.1	495.29	8.1	496.62	498.00	-8	40,144	-0.02%
2022/11/24	2	493.27	3.5	494.22	496.00	-1.4	40,134	0.00%
2022/11/23	16.7	494.15	6.3	491.99	492.00	10.4	40,081	0.03%
2022/11/22	3.1	485.58	30.5	488.52	491.00	-27.5	39,966	-0.07%
2022/11/21	16.1	485.54	9.1	485.28	482.00	7	39,560	0.02%
2022/11/18	4.6	489.22	21.5	489.09	487.00	-16.9	39,221	-0.04%
2022/11/17	7.7	477.56	6.5	481.15	485.00	1.2	38,864	0.00%
2022/11/16	34.4	489.59	14.2	485.76	487.00	20.1	38,432	0.05%
2022/11/15	26.1	478.11	41.4	475.45	480.00	-15.3	37,352	-0.04%
2022/11/14	9.2	446.32	14.3	445.87	445.00	-5.1	35,699	-0.01%
2022/11/11	7.2	439.69	14.4	439.42	441.50	-7.2	34,964	-0.02%
2022/11/10	3.1	408.18	5	408.11	407.50	-2	34,084	-0.01%
2022/11/09	7.3	410.03	25.1	411.18	417.00	-17.8	33,896	-0.05%
2022/11/08	4.1	397.12	6.2	398.02	399.00	-2.1	33,380	-0.01%
2022/11/07	3.9	391.49	4	389.88	390.00	-0.2	33,175	0.00%
2022/11/04	8.3	380.72	4.1	382.26	382.00	4.2	32,981	0.01%
2022/11/03	15.4	385.25	1	384.50	384.00	14.4	32,855	0.04%
2022/11/02	12	394.41	3.2	394.04	395.00	8.9	32,546	0.03%
2022/11/01	2.2	389.61	4.3	391.81	391.50	-2	32,493	-0.01%
2022/10/31	1.3	388.28	17.1	389.02	390.00	-15.8	32,349	-0.05%
2022/10/28	5.3	379.03	1.1	379.51	379.50	4.2	32,143	0.01%
2022/10/27	7.2	385.71	6.2	385.73	385.50	1	31,934	0.00%
2022/10/26	1.6	376.23	18.3	376.17	376.00	-16.6	31,837	-0.05%
2022/10/25	20.7	375.25	6	374.60	371.00	14.7	31,259	0.05%
2022/10/24	2.2	391.32	3.2	392.78	387.00	-1	30,471	0.00%
2022/10/21	8.3	391.74	1	390.50	389.50	7.3	30,258	0.02%
2022/10/20	11	390.02	4	389.12	397.50	7	29,946	0.02%
2022/10/19	17.1	399.50	3.1	397.25	395.50	13.9	29,365	0.05%
2022/10/18	1.3	400.91	3	403.00	407.00	-1.7	28,847	-0.01%
2022/10/17	13.8	397.73	41	400.00	397.00	-27.2	28,600	-0.09%
2022/10/14	45.8	414.75	14.4	414.05	412.00	31.4	28,282	0.11%
2022/10/13	3.3	399.29	6	400.34	395.00	-2.7	27,964	-0.01%
2022/10/12	12.7	398.63	3.2	398.37	397.50	9.5	27,663	0.03%
2022/10/11	76.4	406.84	20.1	407.49	401.50	56.4	27,423	0.21%
2022/10/07	11.5	439.69	0.3	442.52	438.00	11.2	26,691	0.04%
2022/10/06	3.1	448.82	10.2	450.41	451.00	-7.1	26,693	-0.03%
2022/10/05	23.8	446.08	35.3	448.75	445.00	-11.5	26,921	-0.04%
2022/10/04	4.4	429.22	8.4	429.19	429.00	-4	26,530	-0.02%
2022/10/03	7.3	421.03	1	417.51	417.00	6.3	26,223	0.02%
2022/09/30	18.2	423.99	2	425.00	422.00	16.2	26,254	0.06%
2022/09/29	25.4	434.90	8.1	435.50	435.00	17.3	26,253	0.07%
2022/09/28	23.2	440.77	0	0.00	438.00	23.2	26,244	0.09%
2022/09/27	3.3	449.48	1.1	447.27	448.00	2.2	26,506	0.01%
2022/09/26	1.9	447.24	7	445.43	446.50	-5.2	26,962	-0.02%
2022/09/23	6.6	457.67	4	457.25	455.00	2.5	27,451	0.01%
2022/09/22	9.5	462.83	1.1	460.14	464.50	8.4	27,727	0.03%
2022/09/21	0.3	472.17	1.2	472.31	471.00	-0.9	27,741	0.00%
2022/09/20	0	476.71	0.1	476.68	476.50	-0.1	27,593	0.00%
2022/09/19	1.3	468.82	0	0.00	467.00	1.3	27,894	0.00%
2022/09/16	9.7	469.96	1.1	472.09	472.00	8.6	28,073	0.03%
2022/09/15	7.6	476.88	1.3	477.58	476.50	6.3	28,147	0.02%
2022/09/14	13.4	479.83	1	480.50	480.00	12.4	28,278	0.04%
2022/09/13	1.2	493.87	1.2	492.97	493.00	0	28,455	0.00%
2022/09/12	1.3	489.99	2.3	488.40	486.50	-1	28,749	0.00%
2022/09/08	4.5	473.73	1	474.00	475.00	3.5	29,113	0.01%
2022/09/07	7.6	474.86	2.3	474.38	472.50	5.4	29,096	0.02%
2022/09/06	1.1	490.73	0.1	488.81	489.00	1	29,112	0.00%
2022/09/05	12.4	487.72	0	485.50	486.00	12.4	29,439	0.04%
2022/09/02	5.7	486.54	1	485.00	485.00	4.7	29,720	0.02%
2022/09/01	11.5	492.69	0.1	493.00	490.50	11.4	29,578	0.04%
2022/08/31	1.4	495.58	2.1	502.35	505.00	-0.7	29,198	0.00%
2022/08/30	5.8	498.69	0	499.50	496.00	5.8	28,856	0.02%
2022/08/29	4	497.82	2.1	497.69	498.50	1.9	28,778	0.01%
2022/08/26	0.5	512.76	0	0.00	512.00	0.5	28,629	0.00%
2022/08/25	1	507.98	0	508.00	508.00	1	28,769	0.00%
2022/08/24	0.4	504.50	0	0.00	503.00	0.4	29,098	0.00%
2022/08/23	3.9	503.92	1	503.08	504.00	2.8	30,061	0.01%
2022/08/22	2.8	512.16	1.1	511.09	510.00	1.7	30,315	0.01%
2022/08/19	2.1	518.51	2.7	520.01	519.00	-0.7	30,432	0.00%
2022/08/18	4	519.26	0	0.00	520.00	4	30,670	0.01%
2022/08/17	2	523.02	1.1	525.82	527.00	0.9	30,742	0.00%
2022/08/16	1	524.00	12.3	524.02	525.00	-11.3	30,586	-0.04%
2022/08/15	1.1	522.00	1.1	521.13	523.00	0	30,524	0.00%
2022/08/12	2.1	516.00	0.2	514.82	517.00	1.8	30,547	0.01%
2022/08/11	2.1	513.44	3.1	512.64	514.00	-1.1	30,704	0.00%
2022/08/10	1.5	500.63	1	500.00	500.00	0.5	30,818	0.00%
2022/08/09	3.3	505.19	1	509.97	510.00	2.3	30,879	0.01%
2022/08/08	0.2	512.30	2.2	512.05	512.00	-2	30,879	-0.01%
2022/08/05	1.1	515.87	13	514.64	516.00	-11.9	31,041	-0.04%
2022/08/04	0.3	499.16	3	500.32	500.00	-2.7	31,033	-0.01%
2022/08/03	2	496.75	2	494.00	501.00	0	31,051	0.00%
2022/08/02	5.7	491.03	2	490.25	492.00	3.7	31,285	0.01%
2022/08/01	0	501.25	1	503.97	504.00	-1	31,013	0.00%
2022/07/29	0.3	505.35	3.3	508.03	509.00	-3.1	31,151	-0.01%
2022/07/28	0.3	504.81	3.2	505.25	501.00	-2.9	31,006	-0.01%
2022/07/27	0.1	500.03	7	497.69	502.00	-6.9	30,718	-0.02%
2022/07/26	1.1	492.17	11.2	494.34	495.00	-10.1	30,869	-0.03%
2022/07/25	3.1	500.16	4.2	500.24	499.50	-1.1	31,179	0.00%
2022/07/22	1.2	502.00	1.4	502.69	503.00	-0.2	31,681	0.00%
2022/07/21	1	496.93	18.1	497.12	501.00	-17.1	32,190	-0.05%
2022/07/20	2.2	497.78	2.3	498.03	495.00	-0.1	32,415	0.00%
2022/07/19	1	490.00	3.4	489.31	491.00	-2.3	32,545	-0.01%
2022/07/18	3.2	492.68	4.3	491.22	495.50	-1.1	32,701	0.00%
2022/07/15	6.6	486.39	13.9	489.45	492.50	-7.3	32,356	-0.02%
2022/07/14	1.2	464.63	8.5	473.63	475.00	-7.3	31,952	-0.02%
2022/07/13	3.3	469.79	33.2	470.62	470.50	-29.9	31,697	-0.09%
2022/07/12	3.5	452.53	0	0.00	449.50	3.5	31,226	0.01%
2022/07/11	1.3	463.40	6	468.75	462.00	-4.7	31,311	-0.01%
2022/07/08	3.2	466.26	4.3	464.08	467.00	-1.1	31,263	0.00%
2022/07/07	4.2	456.91	31.5	453.16	457.50	-27.2	31,229	-0.09%
2022/07/06	1.8	437.20	12.3	436.38	435.50	-10.5	30,937	-0.03%
2022/07/05	2.4	444.66	3.3	439.93	446.00	-0.9	30,873	0.00%
2022/07/04	6.6	443.90	6.6	444.82	440.00	0	30,506	0.00%
2022/07/01	28.9	461.40	6.9	463.28	453.50	22	30,347	0.07%
2022/06/30	15.8	481.24	5.5	479.37	476.00	10.3	29,946	0.03%
2022/06/29	3.6	494.12	2.1	496.05	491.00	1.5	29,671	0.01%
2022/06/28	1.1	497.08	2	498.00	497.50	-0.9	29,540	0.00%
2022/06/27	6.2	499.73	8.5	502.07	498.50	-2.2	29,972	-0.01%
2022/06/24	2.4	488.06	0	0.00	486.50	2.4	29,589	0.01%
2022/06/23	5.3	488.12	7.8	486.88	485.50	-2.5	29,563	-0.01%
2022/06/22	19	498.15	3.5	498.10	494.50	15.5	29,273	0.05%
2022/06/21	3.8	500.63	0.1	502.00	505.00	3.7	29,091	0.01%
2022/06/20	5.4	497.80	6.7	497.17	498.00	-1.3	28,969	0.00%
2022/06/17	18.2	501.63	2.1	502.00	501.00	16.2	28,737	0.06%
2022/06/16	4.4	511.60	1	513.95	508.00	3.4	28,369	0.01%
2022/06/15	10.5	510.30	0	0.00	509.00	10.5	28,692	0.04%
2022/06/14	16.6	510.39	1.1	512.91	513.00	15.5	29,113	0.05%
2022/06/13	21.1	516.41	0	0.00	516.00	21.1	29,231	0.07%
2022/06/10	13.8	531.72	2.2	532.07	530.00	11.7	29,915	0.04%
2022/06/09	1.1	539.00	0	0.00	541.00	1.1	30,121	0.00%
2022/06/08	0.4	542.48	13	544.92	544.00	-12.6	30,495	-0.04%
2022/06/07	4.3	534.96	2	535.00	535.00	2.3	30,939	0.01%
2022/06/06	0	539.67	0.1	542.00	540.00	-0.1	31,482	0.00%
2022/06/02	4.1	540.53	2.1	543.90	540.00	2	32,503	0.01%
2022/06/01	13.3	550.01	4	551.26	549.00	9.2	33,586	0.03%
2022/05/31	1.1	558.21	10.8	552.58	560.00	-9.7	34,031	-0.03%
2022/05/30	0.3	538.02	2.4	539.83	547.00	-2.1	33,392	-0.01%
2022/05/27	0.2	523.00	10.3	527.27	530.00	-10.1	33,493	-0.03%
2022/05/26	7.7	515.75	1	520.00	514.00	6.7	34,140	0.02%
2022/05/25	1.1	521.33	1.2	527.52	524.00	-0.1	35,151	0.00%
2022/05/24	1.5	526.39	0	526.00	520.00	1.5	36,006	0.00%
2022/05/23	1.4	531.67	0.1	531.00	528.00	1.3	36,242	0.00%
2022/05/20	0.1	527.00	6.3	529.20	530.00	-6.2	36,525	-0.02%
2022/05/19	4.6	523.43	3.3	525.91	522.00	1.3	36,544	0.00%
2022/05/18	2.4	538.89	2.1	537.93	538.00	0.3	36,409	0.00%
2022/05/17	2.2	529.11	5.6	528.93	530.00	-3.4	36,201	-0.01%
2022/05/16	2.8	521.19	19.6	521.34	520.00	-16.8	36,213	-0.05%
2022/05/13	4.3	510.97	8.3	511.87	511.00	-4	36,226	-0.01%
2022/05/12	12.8	510.43	1	509.06	505.00	11.7	36,205	0.03%
2022/05/11	5.8	521.21	10.2	521.57	521.00	-4.4	36,111	-0.01%
2022/05/10	16.9	510.89	9.6	509.22	518.00	7.3	36,236	0.02%
2022/05/09	10.6	522.11	3	522.00	520.00	7.6	36,043	0.02%
2022/05/06	8.5	529.33	1.1	529.00	528.00	7.4	36,311	0.02%
2022/05/05	6.1	541.17	2.4	541.58	542.00	3.7	36,719	0.01%
2022/05/04	0.5	534.04	1.1	534.17	534.00	-0.6	36,878	0.00%
2022/05/03	5.5	534.97	0.8	533.40	531.00	4.7	37,474	0.01%
2022/04/29	9.3	540.59	6	540.83	538.00	3.3	37,822	0.01%
2022/04/28	15.4	529.21	26.1	526.09	531.00	-10.6	38,037	-0.03%
2022/04/27	28.1	528.94	9.5	528.78	526.00	18.6	38,056	0.05%
2022/04/26	7.3	546.46	0.9	547.00	546.00	6.4	37,799	0.02%
2022/04/25	24.3	548.41	2.7	548.89	547.00	21.6	37,929	0.06%
2022/04/22	18.3	557.67	0.4	560.00	558.00	17.9	38,201	0.05%
2022/04/21	3	565.63	1.1	567.14	565.00	2	39,298	0.01%
2022/04/20	0.6	565.83	2.3	569.43	570.00	-1.7	39,626	0.00%
2022/04/19	1.5	565.25	3	566.99	565.00	-1.6	39,813	0.00%
2022/04/18	3.5	561.55	2	563.00	561.00	1.5	40,089	0.00%
2022/04/15	33.9	562.38	6.1	563.84	562.00	27.8	40,464	0.07%
2022/04/14	6.8	575.49	5.1	575.02	573.00	1.7	40,632	0.00%
2022/04/13	1.5	571.60	10.5	571.89	573.00	-9	41,201	-0.02%
2022/04/12	7.2	557.79	2	559.50	557.00	5.2	41,763	0.01%
2022/04/11	20.9	561.01	4.3	560.77	558.00	16.6	42,575	0.04%
2022/04/08	23.6	567.55	1	566.00	567.00	22.6	43,114	0.05%
2022/04/07	25	570.06	1.3	566.80	566.00	23.7	42,975	0.06%
2022/04/06	20.8	578.25	3.2	577.76	578.00	17.6	42,670	0.04%
2022/04/01	16.1	585.28	1.1	588.70	589.00	14.9	42,608	0.04%
2022/03/31	2.1	596.01	2.1	600.76	597.00	0	42,383	0.00%
2022/03/30	2.1	598.93	23.3	599.36	600.00	-21.2	42,190	-0.05%
2022/03/29	0.3	585.33	0.3	587.00	589.00	0	41,780	0.00%
2022/03/28	2.7	583.27	4.2	582.80	584.00	-1.4	41,696	0.00%
2022/03/25	2.2	595.45	12.6	595.88	598.00	-10.4	41,541	-0.03%
2022/03/24	4	589.53	15.1	589.41	591.00	-11.1	41,462	-0.03%
2022/03/23	2.1	588.46	2.3	588.42	590.00	-0.3	41,530	0.00%
2022/03/22	4.4	580.30	4	582.75	583.00	0.4	41,462	0.00%
2022/03/21	2.2	586.52	8	587.25	586.00	-5.9	41,489	-0.01%
2022/03/18	5.8	579.51	1.3	580.94	581.00	4.5	41,509	0.01%
2022/03/17	0.5	580.49	16.5	579.14	582.00	-16	41,034	-0.04%
2022/03/16	12.7	557.39	2.1	557.49	558.00	10.7	40,193	0.03%
2022/03/15	41.7	559.60	2	558.50	558.00	39.7	39,654	0.10%
2022/03/14	11.1	574.45	2	573.54	572.00	9.1	38,771	0.02%
2022/03/11	24.4	577.89	3.5	575.89	575.00	20.9	38,519	0.05%
2022/03/10	15.7	587.14	20.4	587.87	587.00	-4.6	38,267	-0.01%
2022/03/09	33.9	569.46	1	571.00	568.00	32.9	37,892	0.09%
2022/03/08	35.4	565.69	7.4	564.45	563.00	28	37,776	0.07%
2022/03/07	63.1	578.60	8.6	579.20	576.00	54.6	36,818	0.15%
2022/03/04	34.8	595.26	6.2	595.22	595.00	28.6	36,413	0.08%
2022/03/03	16.9	602.65	5.4	603.96	602.00	11.5	35,872	0.03%
2022/03/02	10.6	601.42	2	601.50	601.00	8.6	35,752	0.02%
2022/03/01	17.3	603.87	6.1	603.55	604.00	11.2	35,275	0.03%
2022/02/25	26.3	605.38	2	604.00	604.00	24.3	34,503	0.07%
2022/02/24	34.4	612.28	2	607.54	604.00	32.4	33,345	0.10%
2022/02/23	2.2	625.37	0	626.00	625.00	2.2	32,459	0.01%
2022/02/22	6.3	627.78	1.2	627.13	627.00	5.1	32,519	0.02%
2022/02/21	5.7	632.90	0	0.00	632.00	5.7	32,286	0.02%
2022/02/18	3	637.34	0	0.00	637.00	3	32,218	0.01%
2022/02/17	0.4	644.24	0	0.00	645.00	0.4	32,220	0.00%
2022/02/16	2.2	641.24	1.2	646.00	646.00	1	32,177	0.00%
2022/02/15	2.2	634.61	0	0.00	633.00	2.2	32,021	0.01%
2022/02/14	4.5	637.88	3	635.68	637.00	1.4	31,963	0.00%
2022/02/11	1.4	644.11	1	650.00	650.00	0.4	31,766	0.00%
2022/02/10	1.2	639.08	5.1	643.02	649.00	-3.9	31,980	-0.01%
2022/02/09	2.5	633.71	0.1	632.00	633.00	2.5	31,733	0.01%
2022/02/08	2.5	633.50	0.2	636.11	628.00	2.3	31,787	0.01%
2022/02/07	4	636.17	4	634.00	635.00	0	31,425	0.00%
2022/01/26	3.3	638.20	24.1	637.23	636.00	-20.8	30,649	-0.07%
2022/01/25	5.1	642.45	1	640.12	641.00	4	30,403	0.01%
2022/01/24	9	646.31	10.8	646.12	653.00	-1.8	29,800	-0.01%
2022/01/21	8.6	641.11	1.5	642.00	641.00	7.1	29,444	0.02%
2022/01/20	7.1	654.93	8.3	650.49	651.00	-1.2	28,894	0.00%
2022/01/19	4.7	656.29	2.4	654.41	654.00	2.3	28,369	0.01%
2022/01/18	29.3	666.21	2.3	669.82	662.00	27	28,030	0.10%
2022/01/17	5.6	683.22	6.7	684.94	683.00	-1.1	27,585	0.00%
2022/01/14	13.7	669.66	98	669.83	672.00	-84.3	26,825	-0.31%
2022/01/13	2.6	658.00	6.3	659.25	661.00	-3.7	25,511	-0.01%
2022/01/12	7.1	655.23	8.5	655.63	660.00	-1.4	25,150	-0.01%
2022/01/11	1.1	643.86	2.2	647.32	651.00	-1.2	24,793	0.00%
2022/01/10	12.1	640.55	3.2	629.93	643.00	8.9	24,559	0.04%
2022/01/07	3.8	636.93	2.5	634.84	634.00	1.3	24,807	0.01%
2022/01/06	0.2	641.76	17	639.06	644.00	-16.8	24,402	-0.07%
2022/01/05	47.5	652.10	7.6	657.58	650.00	39.9	23,830	0.17%
2022/01/04	8.3	651.32	33.4	651.75	656.00	-25.2	23,113	-0.11%
2022/01/03	3.8	627.30	11.9	627.90	631.00	-8.1	22,096	-0.04%
2021/12/30	0	615.00	2.4	617.49	615.00	-2.4	21,411	-0.01%
2021/12/29	0.1	614.50	3.4	617.47	616.00	-3.3	21,625	-0.02%
2021/12/28	0.1	612.04	6.8	614.26	615.00	-6.7	21,780	-0.03%
2021/12/27	3	608.67	3.5	607.76	606.00	-0.5	21,565	0.00%
2021/12/24	1	608.00	2.1	605.02	604.00	-1.1	21,905	0.00%
2021/12/23	0.2	603.50	1.4	606.24	606.00	-1.2	22,229	-0.01%
2021/12/22	1	599.00	1	599.00	600.00	0	22,772	0.00%
2021/12/21	0.3	598.37	0	0.00	597.00	0.3	22,887	0.00%
2021/12/20	4.1	598.07	0	0.00	598.00	4.1	22,928	0.02%
2021/12/17	0.2	603.92	0	602.00	607.00	0.2	22,850	0.00%
2021/12/16	0	0.00	3	603.67	605.00	-3	22,810	-0.01%
2021/12/15	2	600.00	1	598.97	600.00	1	23,123	0.00%
2021/12/14	5.1	597.41	6	599.00	599.00	-1	23,438	0.00%
2021/12/13	7.8	607.65	7.2	606.44	601.00	0.6	23,437	0.00%
2021/12/10	0.1	604.00	2	603.00	605.00	-1.9	23,532	-0.01%
2021/12/09	0.2	604.95	0.1	603.86	608.00	0.1	23,598	0.00%
2021/12/08	1	607.03	1	607.08	602.00	0	23,667	0.00%
2021/12/07	2.2	598.95	0	0.00	607.00	2.2	23,591	0.01%
2021/12/06	2.1	600.10	0	0.00	600.00	2.1	23,593	0.01%
2021/12/03	1	609.00	1.3	608.08	608.00	-0.3	23,830	0.00%
2021/12/02	2.1	606.84	16.8	611.27	615.00	-14.7	23,887	-0.06%
2021/12/01	1.1	601.68	3.2	598.90	600.00	-2.1	24,062	-0.01%
2021/11/30	1.6	594.99	0	0.00	596.00	1.6	24,563	0.01%
2021/11/29	0.3	594.20	1.1	594.10	593.00	-0.9	23,931	0.00%
2021/11/26	6.5	595.47	0	0.00	596.00	6.5	24,042	0.03%
2021/11/25	1	602.05	1	605.94	603.00	0	24,477	0.00%
2021/11/24	4	603.25	5.3	606.56	603.00	-1.3	24,888	-0.01%
2021/11/23	0	0.00	1.1	612.86	612.00	-1.1	24,999	0.00%
2021/11/22	0	0.00	2.3	616.72	615.00	-2.3	25,405	-0.01%
2021/11/19	0.1	619.00	4.5	618.42	618.00	-4.5	25,525	-0.02%
2021/11/18	0.1	609.00	2	611.08	613.00	-1.9	25,347	-0.01%
2021/11/17	0	609.00	2.7	609.96	610.00	-2.7	25,574	-0.01%
2021/11/16	1.1	609.82	3.1	610.00	610.00	-1.9	26,005	-0.01%
2021/11/15	1	609.00	1	609.97	608.00	0	26,303	0.00%
2021/11/12	8.4	603.78	11.2	609.39	604.00	-2.8	26,772	-0.01%
2021/11/11	2.1	602.10	1.1	604.09	606.00	1	27,033	0.00%
2021/11/10	0.3	608.00	2.1	610.82	612.00	-1.8	27,047	-0.01%
2021/11/09	1	613.00	8.3	612.82	611.00	-7.3	27,155	-0.03%
2021/11/08	2.1	600.45	2.5	600.79	602.00	-0.4	26,754	0.00%
2021/11/05	0.1	595.52	7.8	598.48	600.00	-7.7	26,758	-0.03%
2021/11/04	3.4	590.27	0	0.00	587.00	3.4	26,490	0.01%
2021/11/03	0.1	594.00	2	596.00	592.00	-2	26,481	-0.01%
2021/11/02	2	593.00	0.7	593.39	592.00	1.3	26,538	0.01%
2021/11/01	1.3	591.72	0	0.00	590.00	1.3	26,537	0.00%
2021/10/29	2.1	591.87	0	0.00	590.00	2.1	26,607	0.01%
2021/10/28	3.1	593.97	1	595.00	595.00	2.1	26,557	0.01%
2021/10/27	0	0.00	0	596.00	599.00	0	26,672	0.00%
2021/10/26	1	594.06	1	596.00	599.00	0	26,739	0.00%
2021/10/25	1.1	591.41	0.4	594.05	593.00	0.7	26,792	0.00%
2021/10/22	0	0.00	3.8	598.86	600.00	-3.8	27,115	-0.01%
2021/10/21	0.2	599.50	1.2	600.17	596.00	-1	27,178	0.00%
2021/10/20	0.1	600.50	2.1	600.49	598.00	-2	27,268	-0.01%
2021/10/19	1	600.00	3.3	598.93	600.00	-2.3	27,250	-0.01%
2021/10/18	2.1	598.32	1.4	600.03	590.00	0.8	27,394	0.00%
2021/10/15	0.1	597.00	15.4	594.64	600.00	-15.3	27,505	-0.06%
2021/10/14	1.1	576.00	0	576.00	573.00	1.1	26,875	0.00%
2021/10/13	2.1	571.06	0.1	573.00	571.00	2	27,320	0.01%
2021/10/12	1.7	567.24	1	574.92	575.00	0.7	27,970	0.00%
2021/10/08	0.2	576.89	3.7	578.92	575.00	-3.5	27,894	-0.01%
2021/10/07	0.3	580.21	5.3	576.40	580.00	-5	28,229	-0.02%
2021/10/06	6.5	567.43	0.3	568.00	571.00	6.2	28,639	0.02%
2021/10/05	9.8	564.26	2.7	569.20	572.00	7	28,619	0.02%
2021/10/04	7	571.46	0	0.00	572.00	7	28,539	0.02%
2021/10/01	14.6	572.82	3	572.67	574.00	11.6	28,542	0.04%
2021/09/30	3.7	579.23	0	0.00	580.00	3.7	28,214	0.01%
2021/09/29	10	579.95	1	578.00	580.00	9	27,922	0.03%
2021/09/28	1.1	593.14	1.1	593.10	594.00	0	27,582	0.00%
2021/09/27	9.1	596.57	6	599.17	602.00	3.1	27,608	0.01%
2021/09/24	2.5	594.22	5	592.60	598.00	-2.5	27,588	-0.01%
2021/09/23	3.3	589.47	1	590.05	588.00	2.3	27,724	0.01%
2021/09/22	8.8	586.53	9.5	586.89	586.00	-0.7	27,840	0.00%
2021/09/17	0.1	605.90	1.3	606.81	600.00	-1.2	27,413	0.00%
2021/09/16	8.2	600.08	1.2	603.08	600.00	7	27,048	0.03%
2021/09/15	1.1	610.00	1	612.04	607.00	0.1	26,949	0.00%
2021/09/14	2	613.50	2	614.50	613.00	0	27,131	0.00%
2021/09/13	1	616.00	3.2	614.74	615.00	-2.2	27,354	-0.01%
2021/09/10	0	0.00	2	620.02	622.00	-2	27,838	-0.01%
2021/09/09	8.2	612.80	1	619.00	619.00	7.2	28,111	0.03%
2021/09/08	2.2	618.78	15.2	620.25	619.00	-13	28,180	-0.05%
2021/09/07	6	632.46	9.1	627.87	623.00	-3	27,980	-0.01%
2021/09/06	8.9	628.81	13.3	628.89	631.00	-4.4	27,971	-0.02%
2021/09/03	5.2	619.50	35	618.46	620.00	-29.8	27,449	-0.11%
2021/09/02	0.2	609.24	5.3	611.76	607.00	-5.2	27,066	-0.02%
2021/09/01	3.2	612.25	5	611.19	613.00	-1.8	26,999	-0.01%
2021/08/31	2.2	602.07	14.9	602.57	614.00	-12.7	26,721	-0.05%
2021/08/30	2.4	599.90	14	601.52	605.00	-11.6	26,128	-0.04%
2021/08/27	4	598.49	4.1	597.41	599.00	-0.1	25,782	0.00%
2021/08/26	21.2	595.26	26.9	594.03	594.00	-5.7	25,682	-0.02%
2021/08/25	3.2	581.94	8.1	581.89	585.00	-4.9	25,316	-0.02%
2021/08/24	3.3	573.33	17	572.76	572.00	-13.7	25,155	-0.05%
2021/08/23	1.6	568.22	9.3	568.16	566.00	-7.8	25,251	-0.03%
2021/08/20	10.4	556.90	6.7	555.02	552.00	3.7	25,175	0.01%
2021/08/19	28.6	562.99	8.5	562.07	559.00	20.1	25,451	0.08%
2021/08/18	12	570.24	10.6	569.86	574.00	1.3	25,116	0.01%
2021/08/17	1.1	578.20	1.1	580.01	580.00	0	24,938	0.00%
2021/08/16	1.2	583.39	1	579.05	584.00	0.2	24,674	0.00%
2021/08/13	8.9	580.35	2.5	579.39	581.00	6.4	24,808	0.03%
2021/08/12	5	585.00	1	586.00	586.00	4	24,928	0.02%
2021/08/11	0.1	587.15	1	586.00	590.00	-0.9	25,152	0.00%
2021/08/09	2.2	586.07	3	588.33	595.00	-0.9	26,196	0.00%
2021/08/06	1.2	590.92	1.5	590.33	591.00	-0.3	26,530	0.00%
2021/08/05	1	596.00	3.4	596.74	596.00	-2.4	27,414	-0.01%
2021/08/04	0	0.00	2.3	595.78	596.00	-2.3	29,354	-0.01%
2021/08/03	0.1	591.00	40	593.00	594.00	-39.9	30,002	-0.13%
2021/08/02	8.2	581.02	8.1	584.12	590.00	0.1	29,962	0.00%
2021/07/30	2.2	580.55	3.4	580.44	580.00	-1.2	30,038	0.00%
2021/07/29	5.3	579.24	2	581.50	583.00	3.3	30,233	0.01%
2021/07/28	35	575.90	5	575.80	579.00	30	30,333	0.10%
2021/07/27	6.1	581.02	4	580.50	580.00	2.1	30,401	0.01%
2021/07/26	1.1	584.70	3.4	581.35	580.00	-2.3	30,799	-0.01%
2021/07/23	2.2	583.85	1.1	587.73	585.00	1.1	30,969	0.00%
2021/07/22	1	591.00	9.1	590.01	591.00	-8.1	31,114	-0.03%
2021/07/21	5.5	584.00	3.3	584.42	585.00	2.2	31,118	0.01%
2021/07/20	7.4	581.37	1	580.12	581.00	6.4	31,202	0.02%
2021/07/19	15.9	580.94	35	582.71	582.00	-19.1	31,407	-0.06%
2021/07/16	23.7	590.67	22.1	590.78	589.00	1.6	31,294	0.01%
2021/07/15	3.3	611.68	17	610.53	614.00	-13.7	30,968	-0.04%
2021/07/14	6.2	613.41	3.1	610.88	613.00	3	31,179	0.01%
2021/07/13	42.6	605.96	23.4	603.23	607.00	19.3	30,943	0.06%
2021/07/12	7.1	593.30	2.5	595.20	593.00	4.6	30,876	0.01%
2021/07/09	8.4	582.09	3.1	582.68	584.00	5.3	30,911	0.02%
2021/07/08	3.5	590.36	0	0.00	588.00	3.5	30,928	0.01%
2021/07/07	0.2	590.20	0.8	591.47	594.00	-0.5	31,008	0.00%
2021/07/06	2.6	593.06	6.1	592.16	592.00	-3.4	31,101	-0.01%
2021/07/05	3.3	592.21	2.1	594.00	591.00	1.2	31,340	0.00%
2021/07/02	28.5	588.16	1	589.00	588.00	27.5	31,258	0.09%
2021/07/01	0	0.00	2.6	593.32	593.00	-2.6	31,362	-0.01%
2021/06/30	0	595.00	6	598.33	595.00	-6	31,667	-0.02%
2021/06/29	3.1	594.00	4.6	594.59	595.00	-1.5	31,970	0.00%
2021/06/28	0.4	588.14	0	0.00	590.00	0.4	32,137	0.00%
2021/06/25	0	592.20	3	594.63	591.00	-3	32,438	-0.01%
2021/06/24	2.3	591.48	3	594.31	590.00	-0.7	32,754	0.00%
2021/06/23	0.2	584.73	11.3	591.58	595.00	-11.2	33,092	-0.03%
2021/06/22	6	582.14	0.3	584.69	578.00	5.7	33,647	0.02%
2021/06/21	21.8	585.36	2	586.20	583.00	19.8	34,968	0.06%
2021/06/18	1	602.00	2	604.98	603.00	-1	34,720	0.00%
2021/06/17	2.1	600.02	1.1	605.64	606.00	1	34,743	0.00%
2021/06/16	4.2	606.00	3.4	606.32	605.00	0.8	35,540	0.00%
2021/06/15	2.1	607.43	13.4	607.64	609.00	-11.3	35,598	-0.03%
2021/06/11	2.1	600.98	3.2	601.58	602.00	-1.1	35,823	0.00%
2021/06/10	1.1	594.44	16.5	596.28	599.00	-15.4	36,035	-0.04%
2021/06/09	15.4	584.88	1.1	586.00	586.00	14.3	36,016	0.04%
2021/06/08	3.1	591.36	0	0.00	589.00	3.1	36,234	0.01%
2021/06/07	1.2	585.78	6.2	590.06	592.00	-5	36,918	-0.01%
2021/06/04	2.1	591.55	3.1	592.35	595.00	-1	37,301	0.00%
2021/06/03	1.2	597.12	2	598.50	596.00	-0.8	38,183	0.00%
2021/06/02	0.4	594.05	0.1	596.00	595.00	0.3	38,551	0.00%
2021/06/01	2.2	597.43	2	597.49	598.00	0.2	39,517	0.00%
2021/05/31	4.5	593.86	11.1	593.82	597.00	-6.5	40,346	-0.02%
2021/05/28	4.8	586.33	8.2	588.59	590.00	-3.5	40,639	-0.01%
2021/05/27	1.3	577.03	1	582.00	582.00	0.3	41,053	0.00%
2021/05/26	3.3	584.02	2	583.49	585.00	1.3	41,879	0.00%
2021/05/25	2.9	579.82	10.5	578.62	583.00	-7.6	42,287	-0.02%
2021/05/24	1.1	568.25	2.1	569.98	568.00	-0.9	42,837	0.00%
2021/05/21	1.1	569.18	19	571.16	573.00	-17.9	43,410	-0.04%
2021/05/20	4	562.57	1	564.00	567.00	3	43,561	0.01%
2021/05/19	1.2	567.51	3.3	569.91	567.00	-2.1	43,903	0.00%
2021/05/18	3.4	565.00	42.9	564.27	572.00	-39.5	44,304	-0.09%
2021/05/17	8.8	547.49	16.4	547.52	549.00	-7.6	45,369	-0.02%
2021/05/14	3.8	556.45	7.5	556.65	557.00	-3.7	45,319	-0.01%
2021/05/13	13.2	550.31	13.2	550.20	547.00	0	45,467	0.00%
2021/05/12	65.2	554.59	44.3	552.07	560.00	20.9	45,166	0.05%
2021/05/11	22.4	574.97	3	571.67	571.00	19.4	44,280	0.04%
2021/05/10	2.4	589.20	3	590.67	589.00	-0.6	44,416	0.00%
2021/05/07	5.1	595.82	9.3	595.60	599.00	-4.1	45,584	-0.01%
2021/05/06	5	582.16	2.2	581.58	587.00	2.8	46,722	0.01%
2021/05/05	4.3	586.91	3.5	589.45	585.00	0.8	47,208	0.00%
2021/05/04	9.2	587.70	9.8	588.72	591.00	-0.7	48,387	0.00%
2021/05/03	15.1	590.39	7.3	593.38	588.00	7.8	49,264	0.02%
2021/04/29	4.5	602.75	7.1	606.53	600.00	-2.6	50,651	-0.01%
2021/04/28	5	603.23	2.2	603.52	602.00	2.8	51,603	0.01%
2021/04/27	1.2	607.87	4.2	608.85	610.00	-3	52,569	-0.01%
2021/04/26	0	0.00	9.2	607.64	610.00	-9.2	52,974	-0.02%
2021/04/23	4.5	592.90	3.1	597.05	602.00	1.4	53,221	0.00%
2021/04/22	4.4	594.25	2.5	594.41	591.00	1.9	54,289	0.00%
2021/04/21	13.1	594.65	1.4	595.46	592.00	11.7	54,977	0.02%
2021/04/20	3.4	599.02	2.3	599.22	602.00	1.1	55,381	0.00%
2021/04/19	2.4	603.94	1.2	602.29	603.00	1.2	55,639	0.00%
2021/04/16	8.7	607.61	7.3	606.30	610.00	1.4	56,050	0.00%
2021/04/15	8.2	614.23	3.9	613.63	619.00	4.3	56,233	0.01%
2021/04/14	2.3	606.08	3	604.00	612.00	-0.7	56,528	0.00%
2021/04/13	1.3	607.85	6.1	609.33	605.00	-4.8	56,911	-0.01%
2021/04/12	3.6	605.76	4.2	606.48	605.00	-0.6	57,051	0.00%
2021/04/09	3.4	611.79	7	613.00	610.00	-3.7	57,321	-0.01%
2021/04/08	2.4	608.20	5.8	609.95	613.00	-3.5	57,365	-0.01%
2021/04/07	2.4	608.59	6.2	611.13	610.00	-3.8	57,737	-0.01%
2021/04/06	2.5	611.18	7.2	614.46	610.00	-4.7	57,660	-0.01%
2021/04/01	0.9	597.91	11.1	599.21	602.00	-10.3	57,368	-0.02%
2021/03/31	7.6	591.71	3	588.35	587.00	4.6	56,856	0.01%
2021/03/30	1.1	596.37	2	594.55	597.00	-1	56,461	0.00%
2021/03/29	3.5	598.92	33.4	598.88	599.00	-29.9	56,211	-0.05%
2021/03/26	5.7	588.17	7	586.14	590.00	-1.3	55,953	0.00%
2021/03/25	12.7	572.57	3.5	575.34	575.00	9.2	55,920	0.02%
2021/03/24	60	578.54	24.1	578.25	576.00	35.9	55,457	0.06%
2021/03/23	2.4	598.83	8	599.75	594.00	-5.6	54,309	-0.01%
2021/03/22	11.7	591.56	2.1	588.20	593.00	9.7	54,686	0.02%
2021/03/19	13.1	593.07	1.7	592.60	591.00	11.4	54,782	0.02%
2021/03/18	3.7	603.33	0	0.00	602.00	3.7	54,107	0.01%
2021/03/17	9.2	606.67	1	604.00	604.00	8.2	54,378	0.02%
2021/03/16	1.5	610.63	5.4	610.95	613.00	-3.9	54,428	-0.01%
2021/03/15	6.3	610.52	1	611.00	611.00	5.3	54,533	0.01%
2021/03/12	6.1	614.80	3.4	613.98	614.00	2.8	54,756	0.01%
2021/03/11	4.5	602.97	22.1	608.99	609.00	-17.6	54,940	-0.03%
2021/03/10	7.4	596.81	6.2	595.52	597.00	1.2	54,886	0.00%
2021/03/09	18.6	589.92	11.2	590.76	595.00	7.5	54,812	0.01%
2021/03/08	16.8	604.96	10.3	602.22	598.00	6.5	54,509	0.01%
2021/03/05	21.2	593.66	24	600.29	601.00	-2.8	54,407	-0.01%
2021/03/04	37	604.64	2	604.04	601.00	35	55,072	0.06%
2021/03/03	2.6	609.40	13	611.77	622.00	-10.4	54,495	-0.02%
2021/03/02	5.9	615.56	19.1	614.00	609.00	-13.2	54,173	-0.02%
2021/02/26	35.7	612.30	2	609.50	606.00	33.7	53,964	0.06%
2021/02/25	10.8	633.11	14.4	633.96	635.00	-3.7	52,692	-0.01%
2021/02/24	19.4	629.69	29	627.72	625.00	-9.6	52,607	-0.02%
2021/02/23	13.2	639.85	18.8	638.90	641.00	-5.6	52,044	-0.01%
2021/02/22	4.6	654.02	5.7	659.00	650.00	-1.1	51,947	0.00%
2021/02/19	11.9	651.95	7.8	651.14	652.00	4.1	52,176	0.01%
2021/02/18	9.5	661.54	10.2	658.96	660.00	-0.7	52,545	0.00%
2021/02/17	25.7	664.33	44.6	663.71	663.00	-18.9	53,026	-0.04%
2021/02/05	5.4	635.76	18.5	637.00	632.00	-13.1	51,751	-0.03%
2021/02/04	5.6	625.31	6.4	627.81	627.00	-0.9	51,532	0.00%
2021/02/03	9.3	636.58	21	632.43	630.00	-11.7	51,372	-0.02%
2021/02/02	16.5	632.72	46.4	630.32	632.00	-29.9	51,141	-0.06%
2021/02/01	16.9	598.11	26.4	598.23	611.00	-9.5	50,489	-0.02%
2021/01/29	35.7	600.10	19.4	605.46	591.00	16.3	49,869	0.03%
2021/01/28	25.4	601.71	14.8	600.63	601.00	10.6	48,943	0.02%
2021/01/27	16.2	617.16	16.9	615.00	615.00	-0.7	47,962	0.00%
2021/01/26	56.6	629.03	21.6	620.49	617.00	35	47,470	0.07%
2021/01/25	85.8	633.77	25	633.51	633.00	60.8	46,362	0.13%
2021/01/22	115.4	657.19	25.5	653.83	649.00	89.9	45,606	0.20%	大買/
2021/01/21	40.3	660.11	21.3	666.52	673.00	19	44,212	0.04%
2021/01/20	32	640.89	25	641.48	647.00	7	43,140	0.02%
2021/01/19	6.7	622.48	48.2	627.46	627.00	-41.5	42,109	-0.10%
2021/01/18	19.1	602.51	4.2	602.69	607.00	14.8	41,518	0.04%
2021/01/15	53.5	612.38	33.2	614.60	601.00	20.4	41,069	0.05%
2021/01/14	58.1	592.92	35.2	592.34	592.00	22.9	39,930	0.06%
2021/01/13	26.3	597.25	15.4	602.47	605.00	10.9	39,145	0.03%
2021/01/12	31.3	588.90	19.1	588.38	591.00	12.2	38,521	0.03%
2021/01/11	18.3	577.82	4	577.01	584.00	14.3	38,259	0.04%
2021/01/08	18.7	577.94	9.1	573.26	580.00	9.6	38,224	0.03%
2021/01/07	22.8	564.93	27.9	561.41	565.00	-5.2	38,028	-0.01%
2021/01/06	19.8	549.22	12	546.83	549.00	7.8	37,855	0.02%
2021/01/05	9.2	537.15	3.5	538.97	542.00	5.7	37,732	0.01%
2021/01/04	5.4	536.70	2.1	537.57	536.00	3.3	38,236	0.01%
2020/12/31	3.1	526.36	7	526.59	530.00	-3.9	38,602	-0.01%
2020/12/30	1.3	519.00	37	519.89	525.00	-35.8	38,818	-0.09%
2020/12/29	3.1	515.32	3.1	514.00	515.00	0	38,642	0.00%
2020/12/28	1	510.15	1	515.00	515.00	0	38,859	0.00%
2020/12/25	5.4	511.31	2	514.00	511.00	3.4	38,996	0.01%
2020/12/24	12	509.17	1	511.00	510.00	11	39,326	0.03%
2020/12/23	6.1	508.22	0	0.00	509.00	6.1	39,646	0.02%
2020/12/22	2.3	511.30	1.1	509.23	509.00	1.2	39,989	0.00%
2020/12/21	0.1	512.92	4	513.50	516.00	-3.9	40,943	-0.01%
2020/12/18	4.3	509.30	4	508.75	510.00	0.3	41,123	0.00%
2020/12/17	8.9	510.12	3	513.33	508.00	5.9	41,059	0.01%
2020/12/16	2.1	512.08	8.1	513.75	512.00	-6	41,077	-0.01%
2020/12/15	17.6	507.32	3.1	504.84	504.00	14.5	41,083	0.04%
2020/12/14	6.5	509.66	0.1	511.00	508.00	6.4	41,120	0.02%
2020/12/11	4.8	511.65	4.1	510.57	516.00	0.7	41,686	0.00%
2020/12/10	21.4	511.73	5.4	511.80	512.00	16.1	41,575	0.04%
2020/12/09	8.5	521.38	3	521.33	520.00	5.5	41,518	0.01%
2020/12/08	7	515.39	4.5	518.01	524.00	2.5	41,368	0.01%
2020/12/07	12.4	510.11	15.4	508.52	514.00	-3.1	41,273	-0.01%
2020/12/04	0.3	499.71	12.1	500.81	503.00	-11.8	41,210	-0.03%
2020/12/03	2.3	497.32	3.2	498.47	497.00	-0.9	40,753	0.00%
2020/12/02	2.2	497.57	11.1	497.63	499.00	-8.9	40,690	-0.02%
2020/12/01	9.6	487.84	8.3	487.29	490.00	1.3	40,613	0.00%
2020/11/30	11.5	484.54	3	488.67	480.50	8.5	40,578	0.02%
2020/11/27	3.3	488.80	2	488.75	489.00	1.3	39,162	0.00%
2020/11/26	4.5	489.51	0	0.00	489.00	4.5	39,236	0.01%
2020/11/25	20.3	490.27	1	489.00	487.00	19.3	40,109	0.05%
2020/11/24	16.5	494.73	4.1	494.54	492.00	12.4	40,365	0.03%
2020/11/23	6	495.75	4	495.50	496.50	2	40,657	0.00%
2020/11/20	10.5	488.17	1	488.50	488.00	9.5	40,675	0.02%
2020/11/19	11.4	492.16	4	494.38	490.00	7.4	40,736	0.02%
2020/11/18	11	491.55	5.7	493.14	497.00	5.3	40,806	0.01%
2020/11/17	12.2	497.27	11.3	496.07	485.50	0.9	40,662	0.00%
2020/11/16	8.4	473.16	40.2	473.56	484.00	-31.9	40,705	-0.08%
2020/11/13	0	0.00	3.1	460.16	462.00	-3.1	39,864	-0.01%
2020/11/12	5	458.51	12	461.20	458.00	-7	40,040	-0.02%
2020/11/11	4	453.88	6	455.50	457.00	-2	39,939	-0.01%
2020/11/10	13	450.85	2	450.75	451.00	11	39,717	0.03%
2020/11/09	5.5	459.16	17.2	457.34	458.50	-11.7	39,875	-0.03%
2020/11/06	1.2	452.92	15	453.16	452.50	-13.8	40,088	-0.03%
2020/11/05	3.1	448.88	11	449.50	451.00	-7.9	40,159	-0.02%
2020/11/04	8.1	449.20	8	444.88	450.00	0.1	40,178	0.00%
2020/11/03	3	440.34	9	440.06	441.00	-6	40,162	-0.01%
2020/11/02	5.4	432.07	12	431.17	435.50	-6.6	40,339	-0.02%
2020/10/30	6	434.19	2	435.50	432.00	4	40,567	0.01%
2020/10/29	19.5	437.13	8	436.44	437.00	11.5	40,460	0.03%
2020/10/28	14.6	444.20	1	444.00	444.00	13.6	41,043	0.03%
2020/10/27	4.2	447.41	1	447.00	447.00	3.2	41,462	0.01%
2020/10/26	6.2	450.81	2	451.00	450.00	4.2	42,280	0.01%
2020/10/23	2.1	452.36	3	455.17	452.00	-0.9	43,453	0.00%
2020/10/22	1	450.50	1	452.00	455.00	0	45,906	0.00%
2020/10/21	2.1	451.14	3.1	453.84	453.00	-1	47,165	0.00%
2020/10/20	6.3	454.00	0	0.00	451.00	6.3	48,141	0.01%
2020/10/19	1	456.51	3	455.17	457.50	-2	48,474	0.00%
2020/10/16	14	450.36	4.1	452.23	449.00	10	48,628	0.02%
2020/10/15	15	452.43	2	453.50	453.00	13	48,917	0.03%
2020/10/14	9.1	457.69	1.6	459.19	459.00	7.5	48,833	0.02%
2020/10/13	0	0.00	9	460.67	462.00	-9	49,248	-0.02%
2020/10/12	7	460.21	20.4	459.62	460.00	-13.4	49,622	-0.03%
2020/10/08	8	451.44	40	451.63	453.00	-32	49,767	-0.06%
2020/10/07	3.1	441.56	3	443.33	443.00	0.1	49,781	0.00%
2020/10/06	0.1	440.00	5.1	439.22	439.50	-5	49,865	-0.01%
2020/10/05	1.1	432.69	1	433.00	432.50	0.1	50,282	0.00%
2020/09/30	1.1	431.75	6	433.17	433.00	-4.9	50,324	-0.01%
2020/09/29	2	433.25	1	431.00	431.00	1	50,380	0.00%
2020/09/28	5	426.80	9	428.06	431.50	-4	50,826	-0.01%
2020/09/25	10.1	424.51	4	423.38	424.00	6.1	51,210	0.01%
2020/09/24	47.1	425.31	11	424.77	423.00	36.1	51,452	0.07%
2020/09/23	18	433.94	3	433.67	433.50	15	50,700	0.03%
2020/09/22	17	439.94	4	438.50	437.00	13	50,432	0.03%
2020/09/21	11.1	445.69	5	446.70	440.00	6.1	50,647	0.01%
2020/09/18	10	446.25	0	0.00	444.00	10	50,933	0.02%
2020/09/17	15.1	449.27	0.9	450.00	448.50	14.2	50,962	0.03%
2020/09/16	3.6	458.42	19.9	457.85	458.00	-16.4	50,951	-0.03%
2020/09/15	3.3	444.73	11	444.09	445.00	-7.8	50,504	-0.02%
2020/09/14	5	438.80	5	440.50	441.00	0	50,656	0.00%
2020/09/11	6	434.67	4	434.13	436.50	2	50,490	0.00%
2020/09/10	3	432.67	2	433.00	435.00	1	50,494	0.00%
2020/09/09	2	424.25	2	426.50	427.00	0	50,519	0.00%
2020/09/08	0	0.00	1	431.00	431.00	-1	50,694	0.00%
2020/09/07	3.1	427.66	0	0.00	426.00	3.1	51,064	0.01%
2020/09/04	6.1	428.77	2.5	429.40	429.00	3.6	51,367	0.01%
2020/09/03	2	435.00	3	435.50	436.00	-1	51,266	0.00%
2020/09/02	5	434.20	3	434.33	433.00	2	51,290	0.00%
2020/09/01	2.2	430.19	2.5	432.40	435.00	-0.4	51,547	0.00%
2020/08/31	7.1	430.34	2	434.00	426.50	5.1	51,639	0.01%
2020/08/28	11	435.05	6	437.50	435.00	5	51,059	0.01%
2020/08/27	3	448.00	22.4	450.25	444.00	-19.4	51,199	-0.04%
2020/08/26	1	439.00	2.3	438.72	442.00	-1.3	50,729	0.00%
2020/08/25	2	432.80	5	434.40	434.50	-3	50,673	-0.01%
2020/08/24	6	429.92	2	430.50	428.00	4	51,403	0.01%
2020/08/21	6.1	422.45	10	423.60	424.50	-4	51,070	-0.01%
2020/08/20	23.1	415.96	41	415.38	415.00	-17.9	50,767	-0.04%
2020/08/19	4	433.97	2	431.50	427.50	2	50,082	0.00%
2020/08/18	12	436.95	9.1	435.26	433.00	2.9	50,005	0.01%
2020/08/17	0	435.00	19	433.24	435.00	-19	49,980	-0.04%
2020/08/14	1.1	424.50	2	425.75	427.00	-0.9	49,928	0.00%
2020/08/13	5	426.91	27	426.76	429.00	-22	50,082	-0.04%
2020/08/12	31	421.47	2	421.50	419.00	29	50,197	0.06%
2020/08/11	20	431.83	18	432.00	429.00	2	50,744	0.00%
2020/08/10	2.6	435.92	6	436.00	435.50	-3.4	50,878	-0.01%
2020/08/07	6	430.17	2	431.50	433.00	4	50,848	0.01%
2020/08/06	9.8	433.45	12	435.42	435.00	-2.2	50,674	0.00%
2020/08/05	26.1	428.95	9	429.06	429.00	17.1	50,858	0.03%
2020/08/04	4	421.52	2	421.00	425.50	2	50,551	0.00%
2020/08/03	18	418.75	6	417.75	416.00	12	50,403	0.02%
2020/07/31	7	427.00	0	0.00	425.50	7	49,593	0.01%
2020/07/30	4.1	436.10	5	435.10	434.00	-0.9	49,333	0.00%
2020/07/29	23.7	425.54	11	423.82	422.00	12.7	48,572	0.03%
2020/07/28	62.6	452.53	33	451.44	435.00	29.6	48,340	0.06%
2020/07/27	23	421.50	25.1	422.03	424.50	-2.1	46,492	0.00%
2020/07/24	19	386.47	25	389.96	386.00	-6	45,576	-0.01%
2020/07/23	12	381.21	4	381.25	381.50	8	44,756	0.02%
2020/07/22	11.1	383.87	6.2	383.39	384.00	4.9	44,645	0.01%
2020/07/21	7.3	381.24	21	380.31	383.00	-13.8	44,350	-0.03%
2020/07/20	6	366.50	5	365.00	366.00	1	43,940	0.00%
2020/07/17	6.1	366.51	14	363.93	367.00	-8	43,931	-0.02%
2020/07/16	18	357.06	7.2	357.83	357.50	10.8	43,861	0.02%
2020/07/15	15.1	367.64	3	367.67	363.00	12.1	43,415	0.03%
2020/07/14	10.1	360.20	17	357.68	363.50	-6.9	44,130	-0.02%
2020/07/13	18.1	351.30	2	351.25	354.50	16.1	43,900	0.04%
2020/07/10	2	350.25	25	349.62	348.50	-23	44,021	-0.05%
2020/07/09	1	345.00	9	345.50	345.00	-8	43,822	-0.02%
2020/07/08	1	340.52	3	340.00	341.00	-2	43,601	0.00%
2020/07/07	14.1	342.02	19	339.84	338.50	-5	43,544	-0.01%
2020/07/06	12.1	334.39	18	335.25	338.00	-6	43,022	-0.01%
2020/07/03	4	329.00	18	328.69	329.50	-14	42,699	-0.03%
2020/07/02	4.1	321.76	22	320.84	322.00	-17.9	42,624	-0.04%
2020/07/01	4	316.88	7.1	317.22	317.50	-3.1	42,988	-0.01%
2020/06/30	11.1	312.46	4	312.13	313.00	7.1	43,237	0.02%
2020/06/29	23.1	312.59	0	0.00	312.00	23.1	43,234	0.05%
2020/06/24	8	317.13	21	319.10	317.50	-13	43,110	-0.03%
2020/06/23	9	314.28	2	316.00	315.00	7	43,353	0.02%
2020/06/22	10	313.25	1	312.50	312.00	9	43,544	0.02%
2020/06/19	8.1	312.65	2	314.50	314.50	6.1	44,245	0.01%
2020/06/18	9.1	313.68	3	314.33	314.50	6.1	44,808	0.01%
2020/06/17	9.1	314.62	0	0.00	315.00	9.1	45,596	0.02%
2020/06/16	5	314.80	2	314.75	315.00	3	47,647	0.01%
2020/06/15	39	313.23	6	312.58	309.50	33	49,714	0.07%
2020/06/12	8.1	315.33	12	314.96	316.00	-3.9	50,819	-0.01%
2020/06/11	14.1	319.75	9	323.67	320.50	5	52,072	0.01%
2020/06/10	5	321.50	15	322.00	322.50	-10	52,966	-0.02%
2020/06/09	2.1	316.64	14.1	317.19	319.00	-12	54,797	-0.02%
2020/06/08	11.6	316.92	10	317.05	318.00	1.6	56,080	0.00%
2020/06/05	14	311.00	27	309.41	311.50	-13	56,277	-0.02%
2020/06/04	1	304.54	16	304.84	306.00	-15	56,760	-0.03%
2020/06/03	1.1	300.55	27	300.19	301.00	-25.9	57,448	-0.05%
2020/06/02	5.2	296.71	2	297.00	296.50	3.2	57,219	0.01%
2020/06/01	0.1	296.00	8	296.31	295.50	-8	57,437	-0.01%
2020/05/29	12	291.04	0	0.00	292.00	12	57,556	0.02%
2020/05/28	1.1	296.85	21	294.00	294.00	-19.9	57,055	-0.03%
2020/05/27	4	296.25	1	297.50	296.50	3	57,910	0.01%
2020/05/26	0.1	296.00	16	296.59	295.50	-15.9	58,540	-0.03%
2020/05/25	5	290.10	1	290.50	292.00	4	58,984	0.01%
2020/05/22	13	292.62	0	0.00	292.00	13	59,140	0.02%
2020/05/21	3	296.50	13	296.92	297.50	-10	59,165	-0.02%
2020/05/20	10.1	292.07	9	292.78	294.00	1.1	59,029	0.00%
2020/05/19	17	292.53	9	292.50	291.50	8	58,934	0.01%
2020/05/18	41.1	291.38	0	0.00	290.00	41.1	58,727	0.07%
2020/05/15	1	297.00	9	297.33	298.00	-8	58,342	-0.01%
2020/05/14	17.1	293.39	3	293.50	293.00	14.1	57,899	0.02%
2020/05/13	2	296.00	1.5	295.33	297.00	0.5	57,612	0.00%
2020/05/12	22	296.39	1	297.50	295.00	21	57,555	0.04%
2020/05/11	7	300.21	13	300.62	301.00	-6	57,315	-0.01%
2020/05/08	3	297.83	3	298.67	297.50	0	57,295	0.00%
2020/05/07	3	297.00	2	297.25	297.50	1	57,269	0.00%
2020/05/06	4	294.88	1	294.50	296.00	3	57,288	0.01%
2020/05/05	4	296.25	6	295.83	295.50	-2	57,205	0.00%
2020/05/04	31	295.42	3	295.50	295.00	28	57,424	0.05%
2020/04/30	0.1	305.00	5	304.40	304.50	-4.9	57,096	-0.01%
2020/04/29	7.2	298.96	22	300.34	299.00	-14.8	57,168	-0.03%
2020/04/28	8	295.81	1	295.50	296.50	7	57,474	0.01%
2020/04/27	2	297.00	2	298.25	298.00	0	58,939	0.00%
2020/04/24	10.1	294.21	0	0.00	294.00	10.1	58,841	0.02%
2020/04/23	3	297.67	4	298.50	295.50	-1	59,274	0.00%
2020/04/22	5	292.40	2	292.50	294.00	3	59,536	0.01%
2020/04/21	7	295.93	4	296.88	295.00	3	59,623	0.01%
2020/04/20	3.1	304.19	4	306.13	304.00	-0.9	59,103	0.00%
2020/04/17	4	302.63	22	303.43	306.50	-18	58,925	-0.03%
2020/04/16	2.1	286.40	3	287.33	286.50	-0.9	57,438	0.00%
2020/04/15	2	286.00	0	0.00	287.50	2	57,166	0.00%
2020/04/14	1	284.00	5	284.30	285.00	-4	56,872	-0.01%
2020/04/13	4.3	279.53	0	0.00	278.50	4.3	56,906	0.01%
2020/04/10	5	280.00	0	0.00	279.50	5	57,291	0.01%
2020/04/09	4	284.75	1	288.00	283.00	3	57,534	0.01%
2020/04/08	0.1	285.00	10	284.85	285.00	-9.9	57,603	-0.02%
2020/04/07	3	282.50	12	282.83	283.00	-9	57,355	-0.02%
2020/04/06	2	272.50	3	275.17	275.50	-1	56,901	0.00%
2020/04/01	9	272.44	7	274.86	271.50	2	56,240	0.00%
2020/03/31	5	272.70	3	272.67	274.00	2	55,690	0.00%
2020/03/30	8	267.06	7	267.43	267.50	1	55,081	0.00%
2020/03/27	23	279.83	29	277.79	273.00	-6	54,487	-0.01%
2020/03/26	7	278.14	14	279.39	280.00	-7	53,785	-0.01%
2020/03/25	10.1	278.45	9	277.50	277.00	1.1	54,341	0.00%
2020/03/24	12	268.92	16.2	269.71	267.50	-4.2	53,932	-0.01%
2020/03/23	13	257.19	2	256.50	255.00	11	53,228	0.02%
2020/03/20	29	260.52	23	261.39	270.00	6	52,635	0.01%
2020/03/19	25.7	245.61	42.6	246.90	248.00	-17	50,567	-0.03%
2020/03/18	36	264.22	3	264.17	260.00	33	48,859	0.07%
2020/03/17	15	268.67	14	268.61	268.00	1	47,783	0.00%
2020/03/16	34	281.95	11	281.77	276.50	23	46,285	0.05%
2020/03/13	28	279.55	21	279.79	290.00	7	44,900	0.02%
2020/03/12	18.2	293.27	10	293.60	294.00	8.2	42,791	0.02%
2020/03/11	20.5	306.25	0	0.00	302.00	20.5	41,198	0.05%
2020/03/10	5	303.40	40	302.86	307.00	-35	40,739	-0.09%
2020/03/09	16	307.66	0	0.00	305.50	16	39,966	0.04%
2020/03/06	7.1	317.06	3	317.00	315.00	4.1	38,915	0.01%
2020/03/05	2	324.25	4	324.00	323.00	-2	38,459	-0.01%
2020/03/04	0	0.00	19	320.08	320.50	-19	38,344	-0.05%
2020/03/03	7	317.71	4	318.63	317.50	3	37,946	0.01%
2020/03/02	18.1	310.96	15	310.83	311.00	3.1	37,427	0.01%
2020/02/27	19	316.53	31	315.73	316.00	-12	37,785	-0.03%
2020/02/26	13.5	317.72	12	318.00	318.50	1.5	37,092	0.00%
2020/02/25	2	321.28	7	321.50	322.00	-5	36,497	-0.01%
2020/02/24	3	320.01	9.1	320.40	320.00	-6.1	36,363	-0.02%
2020/02/21	0	0.00	1	325.00	325.00	-1	36,043	0.00%
2020/02/20	3.2	325.25	2	325.50	325.50	1.2	36,190	0.00%
2020/02/19	21.1	323.95	3	325.50	326.50	18.1	36,052	0.05%
2020/02/18	37	324.09	0	0.00	322.00	37	35,887	0.10%
2020/02/17	5.1	331.04	7	331.57	331.50	-1.9	35,121	-0.01%
2020/02/14	1	335.00	2	336.25	335.00	-1	35,159	0.00%
2020/02/13	6	337.50	11	336.23	335.00	-5	35,169	-0.01%
2020/02/12	8	334.75	2	336.00	335.00	6	35,375	0.02%
2020/02/11	1	331.50	2	331.75	331.50	-1	35,176	0.00%
2020/02/10	1	326.50	2.6	327.35	327.50	-1.6	35,189	0.00%
2020/02/07	1	327.50	2	327.50	328.00	-1	35,047	0.00%
2020/02/06	3.2	330.22	7	332.14	332.50	-3.8	35,103	-0.01%
2020/02/05	8	327.25	53.2	326.89	327.50	-45.2	35,363	-0.13%
2020/02/04	35	319.64	5	323.40	325.00	30	35,255	0.09%
2020/02/03	9	314.39	14	314.14	315.00	-5	35,073	-0.01%
2020/01/31	4.3	320.84	6	321.17	320.00	-1.7	34,623	0.00%
2020/01/30	35.4	320.94	20	320.83	316.50	15.4	34,194	0.05%
2020/01/20	9	333.44	1	333.50	333.00	8	32,441	0.02%
2020/01/17	23.3	333.82	6	332.75	333.00	17.3	32,276	0.05%
2020/01/16	11	333.50	4	334.00	334.50	7	31,895	0.02%
2020/01/15	18	341.61	1	340.00	340.00	17	31,453	0.05%
2020/01/14	0	0.00	2	345.25	346.00	-2	31,096	-0.01%
2020/01/13	2	340.50	13	339.85	341.50	-11	31,170	-0.04%
2020/01/10	3	338.00	4	337.25	339.50	-1	31,411	0.00%
2020/01/09	5	335.00	4	335.75	337.50	1	31,631	0.00%
2020/01/08	3.3	328.88	9	331.06	329.50	-5.7	31,778	-0.02%
2020/01/07	4.1	329.05	9	329.00	329.50	-4.9	31,785	-0.02%
2020/01/06	11	332.86	3	333.00	332.00	8	31,715	0.03%
2020/01/03	13	342.38	7	340.43	339.50	6	31,540	0.02%
2020/01/02	2	333.75	6	337.00	339.00	-4	31,430	-0.01%
2019/12/31	7	331.43	2	332.50	331.00	5	31,193	0.02%
2019/12/30	6.3	336.71	3	337.50	334.50	3.3	31,399	0.01%
2019/12/27	5	337.00	8	337.19	338.00	-3	31,572	-0.01%
2019/12/26	1	333.01	1	333.00	333.00	0	31,782	0.00%
2019/12/24	2	333.00	1	334.00	332.00	1	33,269	0.00%
2019/12/23	7	330.50	6	331.83	334.00	1	33,544	0.00%
2019/12/20	14	330.86	2	329.75	329.00	12	33,452	0.04%
2019/12/19	22	337.80	0	0.00	335.00	22	32,420	0.07%
2019/12/18	3	342.50	5	344.20	344.50	-2	31,724	-0.01%
2019/12/17	11.4	340.65	7	340.29	345.00	4.4	31,795	0.01%
2019/12/16	5	337.10	3	337.33	336.00	2	31,536	0.01%
2019/12/13	7.3	340.58	6	341.50	339.00	1.3	31,772	0.00%
2019/12/12	8	330.69	14	330.68	331.50	-6	31,264	-0.02%
2019/12/11	1	314.00	3	318.17	319.00	-2	30,929	-0.01%
2019/12/10	7	313.93	0	0.00	313.50	7	30,843	0.02%
2019/12/09	2	315.75	0	0.00	316.00	2	31,103	0.01%
2019/12/06	1	314.50	0	0.00	313.00	1	31,204	0.00%
2019/12/05	7	311.07	22	311.45	312.00	-15	31,196	-0.05%
2019/12/04	4	304.00	16	304.88	306.00	-12	31,045	-0.04%
2019/12/03	0	0.00	3	306.00	307.00	-3	31,433	-0.01%
2019/12/02	0	0.00	6	307.08	307.50	-6	31,397	-0.02%
2019/11/29	11	306.27	2	305.00	305.00	9	31,426	0.03%
2019/11/28	7	309.79	1	311.50	309.50	6	31,154	0.02%
2019/11/27	1	311.00	1	310.50	311.00	0	31,422	0.00%
2019/11/26	3	308.50	3	309.50	307.00	0	31,441	0.00%
2019/11/25	2	309.00	2	308.50	307.00	0	30,007	0.00%
2019/11/22	5	309.00	0	0.00	309.00	5	30,519	0.02%
2019/11/21	8	309.38	6	309.33	311.00	2	30,634	0.01%
2019/11/19	4	313.00	1	312.50	315.00	3	30,394	0.01%
2019/11/18	4.1	308.44	5	310.00	311.00	-0.9	30,206	0.00%
2019/11/15	1	307.50	3	305.83	307.00	-2	30,227	-0.01%
2019/11/14	2	303.50	0	0.00	303.50	2	30,148	0.01%
2019/11/13	3	302.33	1	304.00	304.00	2	30,309	0.01%
2019/11/12	2	303.75	0	0.00	305.00	2	30,466	0.01%
2019/11/11	4	303.00	2	304.00	301.00	2	30,761	0.01%
2019/11/08	6	306.83	0	0.00	305.50	6	30,561	0.02%
2019/11/07	3	308.01	3	308.00	309.00	0	30,497	0.00%
2019/11/06	1	308.50	0	0.00	311.00	1	30,521	0.00%
2019/11/05	5	308.40	0	0.00	310.50	5	30,643	0.02%
2019/11/04	7	306.29	6	304.25	307.00	1	31,085	0.00%
2019/11/01	1	298.00	4	299.38	299.00	-3	31,197	-0.01%
2019/10/31	3	300.67	2	300.75	298.50	1	31,595	0.00%
2019/10/30	3	297.83	1	299.50	299.50	2	31,413	0.01%
2019/10/29	3	297.50	2	297.75	298.50	1	31,401	0.00%
2019/10/28	0	0.00	1	295.00	294.50	-1	31,168	0.00%
2019/10/25	2	293.25	2	293.50	293.50	0	31,126	0.00%
2019/10/24	2	292.25	0	293.50	293.00	2	31,088	0.01%
2019/10/23	7	291.86	7	292.07	293.00	0	31,111	0.00%
2019/10/22	0	0.00	4	293.38	294.00	-4	31,029	-0.01%
2019/10/21	4	290.13	0	0.00	290.00	4	31,083	0.01%
2019/10/18	10	292.65	3	292.00	293.00	7	31,031	0.02%
2019/10/17	7.1	293.59	1	293.50	293.50	6.1	31,275	0.02%
2019/10/16	5	294.30	4	295.50	296.50	1	30,951	0.00%
2019/10/15	6	294.25	5.2	293.81	293.50	0.8	30,706	0.00%
2019/10/14	1	291.50	5	290.20	290.00	-4	30,429	-0.01%
2019/10/09	1	283.00	1	284.00	282.00	0	30,147	0.00%
2019/10/07	1	277.50	0	0.00	278.00	1	29,891	0.00%
2019/10/04	2	277.75	0	0.00	276.50	2	29,996	0.01%
2019/10/03	21	276.31	4.1	276.01	276.50	17	29,684	0.06%
2019/10/02	5	279.70	0	0.00	279.50	5	29,616	0.02%
2019/10/01	1	278.00	5	277.80	280.00	-4	29,510	-0.01%
2019/09/27	14.1	271.85	6	271.50	272.00	8.1	28,606	0.03%
2019/09/26	3	267.83	2	268.50	268.00	1	28,410	0.00%
2019/09/24	0	0.00	11	265.00	265.00	-11	29,068	-0.04%
2019/09/20	1.1	264.50	1	266.00	264.00	0.1	29,578	0.00%
2019/09/19	2	265.00	0	0.00	265.00	2	29,307	0.01%
2019/09/18	3.1	266.84	3	268.00	267.00	0.1	29,362	0.00%
2019/09/17	0	0.00	1	266.00	265.00	-1	29,290	0.00%
2019/09/16	0	265.00	13	263.77	265.50	-13	29,849	-0.04%
2019/09/12	0	0.00	2	263.00	262.50	-2	29,936	-0.01%
2019/09/11	10	263.30	1	263.00	263.00	9	30,339	0.03%
2019/09/10	2	261.00	2	262.25	261.50	0	30,212	0.00%
2019/09/09	1	264.50	2	264.75	265.00	-1	30,573	0.00%
2019/09/06	1	263.50	1	263.50	263.50	0	30,818	0.00%
2019/09/05	0	0.00	15	262.47	263.00	-15	30,945	-0.05%
2019/09/04	0	0.00	1	257.00	257.50	-1	30,627	0.00%
2019/09/03	4	254.00	2	254.00	254.00	2	30,784	0.01%
2019/09/02	2	257.00	4	257.50	257.50	-2	30,944	-0.01%
2019/08/30	4	257.00	5	257.00	259.00	-1	31,277	0.00%
2019/08/29	0	0.00	3	253.83	254.00	-3	31,177	-0.01%
2019/08/28	0	0.00	5	251.90	252.00	-5	31,257	-0.02%
2019/08/27	1	249.50	1	251.00	250.00	0	31,523	0.00%
2019/08/26	16	249.28	0	0.00	248.50	16	31,453	0.05%
2019/08/23	0	0.00	1	253.50	254.00	-1	31,400	0.00%
2019/08/22	1	255.00	1	257.50	254.00	0	31,606	0.00%
2019/08/21	1	254.50	1	253.50	254.50	0	32,828	0.00%
2019/08/20	6	252.83	1	254.50	254.50	5	33,082	0.02%
2019/08/19	0.1	252.50	3	253.00	252.00	-2.9	33,349	-0.01%
2019/08/16	0	0.00	2	250.00	250.00	-2	33,926	-0.01%
2019/08/15	3	247.50	1	247.00	248.00	2	34,080	0.01%
2019/08/14	2	251.50	3	252.00	249.50	-1	34,953	0.00%
2019/08/13	3	247.50	0	0.00	246.50	3	35,018	0.01%
2019/08/12	3	251.83	0	0.00	251.00	3	35,277	0.01%
2019/08/08	1	251.50	5	250.90	253.50	-4	35,408	-0.01%
2019/08/07	1	249.00	0	0.00	248.00	1	35,527	0.00%
2019/08/06	12	243.54	4	246.75	248.50	8	35,787	0.02%
2019/08/05	4	247.88	2	247.00	246.50	2	35,281	0.01%
2019/08/02	2	251.25	0	0.00	251.50	2	34,733	0.01%
2019/08/01	2	256.00	5	256.50	256.50	-3	34,392	-0.01%
2019/07/31	1	258.00	2	258.00	259.50	-1	34,318	0.00%
2019/07/30	1	260.00	0	0.00	260.00	1	34,219	0.00%
2019/07/29	5	260.00	3	261.00	261.00	2	34,388	0.01%
2019/07/25	1	264.00	1	265.00	265.00	0	34,705	0.00%
2019/07/24	5	266.30	0	0.00	265.00	5	34,761	0.01%
2019/07/23	1	264.00	13	263.62	264.00	-12	34,884	-0.03%
2019/07/22	1	262.50	6	262.83	264.00	-5	35,188	-0.01%
2019/07/19	5	260.40	4	260.50	259.00	1	35,203	0.00%
2019/07/18	4	253.75	0	0.00	254.00	4	34,649	0.01%
2019/07/17	5	252.90	2	253.00	252.00	3	34,724	0.01%
2019/07/16	2	256.00	3	255.50	256.00	-1	34,713	0.00%
2019/07/15	1	250.00	1	252.00	254.50	0	35,101	0.00%
2019/07/12	1	251.00	0	0.00	250.50	1	35,239	0.00%
2019/07/11	0	0.00	3	250.00	250.00	-3	35,478	-0.01%
2019/07/10	0	0.00	5	245.80	247.00	-5	35,287	-0.01%
2019/07/09	0.1	242.50	0	0.00	242.00	0.1	35,176	0.00%
2019/07/08	4	240.38	2	242.75	242.50	2	35,128	0.01%
2019/07/04	1	243.50	3	243.00	244.00	-2	35,130	-0.01%
2019/07/03	4	243.50	2	243.25	242.50	2	35,211	0.01%
2019/07/02	0.1	248.50	0	0.00	249.00	0.1	35,473	0.00%
2019/07/01	0	0.00	7	247.71	248.50	-7	35,486	-0.02%
2019/06/28	1	239.00	1	241.00	239.00	0	34,784	0.00%
2019/06/27	0	0.00	2	240.00	240.50	-2	34,940	-0.01%
2019/06/26	13	234.62	0	0.00	234.50	13	34,710	0.04%
2019/06/25	3	239.00	0	0.00	238.50	3	34,483	0.01%
2019/06/24	5	241.40	2	241.00	241.00	3	34,384	0.01%
2019/06/21	1	247.50	2	247.75	248.50	-1	33,994	0.00%
2019/06/20	1	241.50	9	244.50	245.00	-8	33,296	-0.02%
2019/06/19	1	241.00	9	242.89	244.00	-8	33,047	-0.02%
2019/06/18	1	234.50	0	0.00	235.50	1	32,647	0.00%
2019/06/17	9	233.06	1	234.00	233.00	8	32,554	0.02%
2019/06/14	4	237.00	0	0.00	236.00	4	31,946	0.01%
2019/06/13	4	241.75	0	0.00	240.00	4	31,861	0.01%
2019/06/12	1	243.50	6	246.58	246.00	-5	31,873	-0.02%
2019/06/11	1	242.50	5	243.60	244.50	-4	31,664	-0.01%
2019/06/10	1	236.00	1	240.00	240.00	0	31,473	0.00%
2019/06/06	2	230.25	0	0.00	232.00	2	31,277	0.01%
2019/06/05	3.1	236.65	0	0.00	235.00	3.1	31,087	0.01%
2019/06/04	3	234.83	0	0.00	233.00	3	30,971	0.01%
2019/06/03	0	0.00	2	236.25	238.00	-2	30,849	-0.01%
2019/05/31	2	234.50	3	236.50	235.50	-1	30,672	0.00%
2019/05/30	2.1	229.61	2	231.00	231.00	0.1	30,282	0.00%
2019/05/29	1	229.50	5	228.00	229.50	-4	30,468	-0.01%
2019/05/28	3	230.50	1	232.00	230.50	2	30,613	0.01%
2019/05/27	3	232.00	1	234.50	231.00	2	29,435	0.01%
2019/05/24	2	231.75	0	0.00	233.00	2	29,245	0.01%
2019/05/23	8	230.63	0	0.00	230.00	8	29,012	0.03%
2019/05/22	2	238.25	1	240.00	238.00	1	28,597	0.00%
2019/05/21	4	234.63	0	0.00	234.00	4	28,528	0.01%
2019/05/20	1	240.00	0	0.00	238.00	1	27,471	0.00%
2019/05/17	3	243.83	1	244.50	241.50	2	27,101	0.01%
2019/05/16	2	249.00	0	0.00	247.00	2	26,831	0.01%
2019/05/15	1	250.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	2	249.25	36	245.08	248.50	-34	26,593	-0.13%
2019/05/13	5.1	251.31	1	252.00	250.50	4.1	26,332	0.02%
2019/05/10	0	0.00	1	258.00	256.00	-1	27,166	0.00%
2019/05/09	7	257.71	0	0.00	256.50	7	27,602	0.03%
2019/05/08	2	260.00	0	0.00	260.00	2	27,727	0.01%
2019/05/07	1.7	262.50	2	261.25	262.50	-0.3	27,735	0.00%
2019/05/06	3	258.50	2	258.75	259.00	1	28,085	0.00%
2019/05/03	0	0.00	4	262.88	265.00	-4	27,979	-0.01%
2019/05/02	2	258.75	0	0.00	259.00	2	27,760	0.01%
2019/04/30	1	259.50	0	0.00	259.00	1	27,790	0.00%
2019/04/29	4	259.50	0.5	259.50	259.50	3.5	27,717	0.01%
2019/04/26	6	260.17	1	260.00	260.00	5	28,026	0.02%
2019/04/25	0	0.00	0.2	267.50	267.50	-0.2	27,587	0.00%
2019/04/19	0	0.00	4	266.50	264.50	-4	27,662	-0.01%
2019/04/18	1	264.50	2	264.50	264.50	-1	27,265	0.00%
2019/04/17	0.1	260.00	1	262.00	261.50	-0.9	27,403	0.00%
2019/04/16	0	0.00	6	256.83	257.00	-6	27,151	-0.02%
2019/04/15	0	0.00	2	255.00	255.50	-2	27,414	-0.01%
2019/04/10	0.3	253.00	0	0.00	254.00	0.3	28,702	0.00%
2019/04/09	1.1	253.45	0	0.00	254.00	1.1	28,762	0.00%
2019/04/08	0	0.00	3	251.83	253.00	-3	28,748	-0.01%
2019/04/03	0	246.50	0	0.00	246.50	0	28,270	0.00%
2019/04/02	1	248.00	0	0.00	246.00	1	28,177	0.00%
2019/04/01	0.1	245.00	0	0.00	245.50	0.1	28,159	0.00%
2019/03/29	0	0.00	3	244.33	245.50	-3	27,657	-0.01%
2019/03/26	1	242.00	1	244.00	244.00	0	28,279	0.00%
2019/03/25	6	241.83	1	242.50	241.50	5	28,450	0.02%
2019/03/22	0	0.00	1	245.00	248.50	-1	28,447	0.00%
2019/03/18	0	0.00	2	241.00	241.00	-2	29,082	-0.01%
2019/03/15	0	0.00	3	238.00	239.00	-3	28,958	-0.01%
2019/03/14	2	235.50	0	0.00	234.50	2	28,816	0.01%
2019/03/13	2	234.50	2	237.00	237.00	0	29,199	0.00%
2019/03/12	1	235.50	6	235.33	235.50	-5	29,571	-0.02%
2019/03/11	1	228.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	3	230.17	0	0.00	230.00	3	30,210	0.01%
2019/03/07	2	234.00	0	0.00	234.00	2	30,772	0.01%
2019/03/06	0.1	234.00	0	0.00	234.00	0.1	31,226	0.00%
2019/03/04	1	236.00	0	0.00	235.50	1	31,360	0.00%
2019/02/27	0	0.00	2.1	237.80	239.00	-2.1	31,209	-0.01%
2019/02/25	0	0.00	2	238.00	238.00	-2	30,829	-0.01%
2019/02/22	0	0.00	1	235.50	236.50	-1	31,016	0.00%
2019/02/21	0	0.00	2	236.50	236.50	-2	31,342	-0.01%
2019/02/20	2	232.00	8	232.63	234.50	-6	31,595	-0.02%
2019/02/19	2	229.75	0	0.00	229.00	2	31,867	0.01%
2019/02/14	1	226.50	0	0.00	227.00	1	32,239	0.00%
2019/02/13	3	229.17	0	0.00	229.00	3	32,233	0.01%
2019/02/12	0.1	229.00	1	229.50	230.00	-0.9	32,143	0.00%
2019/02/11	0	0.00	10	228.00	228.00	-10	32,066	-0.03%
2019/01/30	2	220.25	1	220.50	221.00	1	31,335	0.00%
2019/01/29	4	222.63	0	0.00	222.50	4	31,098	0.01%
2019/01/28	0	0.00	3	228.83	229.00	-3	30,837	-0.01%
2019/01/25	0	0.00	2	226.75	226.00	-2	30,916	-0.01%
2019/01/23	2	220.25	0	0.00	220.50	2	31,354	0.01%
2019/01/22	0	0.00	2	222.25	223.00	-2	31,557	-0.01%
2019/01/21	2	221.00	2	222.50	221.00	0	31,383	0.00%
2019/01/18	3	219.00	5	218.10	218.50	-2	31,533	-0.01%
2019/01/17	1	218.00	3	219.83	220.50	-2	31,964	-0.01%
2019/01/16	1	217.50	0	0.00	217.50	1	32,350	0.00%
2019/01/15	1	216.00	3	219.67	221.00	-2	32,413	-0.01%
2019/01/14	1	218.00	2	218.00	218.50	-1	32,253	0.00%
2019/01/11	1.1	219.55	1	219.50	220.50	0.1	32,432	0.00%
2019/01/10	0	0.00	1	215.50	216.00	-1	32,392	0.00%
2019/01/09	1	211.50	9	214.94	215.50	-8	32,755	-0.02%
2019/01/08	0	0.00	1	211.00	211.00	-1	32,614	0.00%
2019/01/07	1	212.00	2	212.50	213.00	-1	32,940	0.00%
2019/01/04	11	208.73	5	209.30	208.00	6	33,136	0.02%
2019/01/03	5	214.40	2	216.25	215.50	3	33,613	0.01%
2019/01/02	3	220.33	0	0.00	219.50	3	33,526	0.01%
2018/12/28	0	225.00	4	225.50	225.50	-4	33,826	-0.01%
2018/12/27	0	0.00	4	221.88	223.00	-4	34,005	-0.01%
2018/12/26	5	216.90	0	0.00	216.50	5	34,253	0.01%
2018/12/25	3	215.67	2	215.50	217.50	1	34,399	0.00%
2018/12/24	4	220.13	0	0.00	220.00	4	34,716	0.01%
2018/12/21	3	221.83	2	220.00	223.50	1	35,278	0.00%
2018/12/20	3	222.00	2	221.50	221.00	1	35,193	0.00%
2018/12/17	0	0.00	2	224.50	223.50	-2	35,117	-0.01%
2018/12/14	2	220.75	0	0.00	222.50	2	35,295	0.01%
2018/12/12	3	225.83	2	227.00	226.50	1	35,669	0.00%
2018/12/10	0	0.00	1	219.00	219.00	-1	35,815	0.00%
2018/12/06	10	220.50	1	220.00	220.00	9	36,331	0.02%
2018/12/05	6	226.17	3	226.00	226.00	3	36,233	0.01%
2018/12/03	4	234.00	9	232.78	235.00	-5	36,196	-0.01%
2018/11/30	7	228.86	4	226.50	225.50	3	36,035	0.01%
2018/11/29	1	229.00	10	230.20	229.00	-9	35,850	-0.03%
2018/11/28	0	0.00	2	226.00	226.50	-2	35,682	-0.01%
2018/11/27	3	223.50	0	0.00	224.00	3	35,720	0.01%
2018/11/26	0	0.00	1	223.50	223.00	-1	36,427	0.00%
2018/11/21	5	219.40	0	0.00	219.00	5	37,676	0.01%
2018/11/20	5	218.50	1	218.00	218.00	4	37,341	0.01%
2018/11/19	6	222.75	2	223.00	222.00	4	36,906	0.01%
2018/11/16	6	227.75	1	226.00	226.00	5	36,377	0.01%
2018/11/15	0	0.00	1	231.50	231.00	-1	35,810	0.00%
2018/11/14	1	229.50	0	0.00	228.50	1	35,673	0.00%
2018/11/13	6	225.25	3	227.17	227.50	3	35,623	0.01%
2018/11/12	1	231.51	1	234.00	231.50	0	35,349	0.00%
2018/11/08	1	237.00	3	236.50	236.50	-2	35,214	-0.01%
2018/11/07	0	0.00	2	235.75	234.00	-2	35,094	-0.01%
2018/11/06	1	232.50	0	0.00	234.50	1	34,818	0.00%
2018/11/05	0	0.00	3	234.33	235.00	-3	34,578	-0.01%
2018/11/02	0	0.00	2	235.25	236.50	-2	34,406	-0.01%
2018/11/01	1	236.50	7	235.86	235.50	-6	34,300	-0.02%
2018/10/31	1	229.00	2.1	228.65	234.00	-1.1	34,006	0.00%
2018/10/30	3	223.33	1	224.50	223.00	2	33,423	0.01%
2018/10/29	1	221.50	1	222.00	222.50	0	33,362	0.00%
2018/10/26	6	220.08	2	218.75	221.00	4	33,434	0.01%
2018/10/25	10.1	220.05	2	221.00	219.50	8.1	33,290	0.02%
2018/10/24	4	228.88	2	230.25	229.50	2	32,503	0.01%
2018/10/23	4	232.50	2	232.00	230.00	2	32,145	0.01%
2018/10/22	2	233.25	3	237.50	237.00	-1	32,051	0.00%
2018/10/19	3.2	231.29	1	233.50	236.00	2.2	32,078	0.01%
2018/10/18	1	237.00	0	0.00	236.50	1	31,964	0.00%
2018/10/17	1	240.00	2	241.50	238.50	-1	31,994	0.00%
2018/10/16	2	229.25	5	234.40	237.00	-3	32,157	-0.01%
2018/10/15	2	231.25	0	0.00	230.50	2	33,254	0.01%
2018/10/12	1	231.00	1	233.50	237.00	0	33,283	0.00%
2018/10/11	8	229.44	1	230.00	227.50	7	33,261	0.02%
2018/10/09	4	243.88	1	244.00	244.00	3	32,062	0.01%
2018/10/08	7	243.71	1	241.50	243.50	6	31,849	0.02%
2018/10/05	6	250.83	3	250.00	250.00	3	31,508	0.01%
2018/10/04	4	255.75	0	0.00	254.00	4	31,236	0.01%
2018/10/03	0	0.00	1	259.50	260.00	-1	30,961	0.00%
2018/10/02	3	257.83	0	0.00	257.50	3	30,877	0.01%
2018/10/01	1	261.50	2	263.50	263.00	-1	30,924	0.00%
2018/09/28	2	261.00	7	260.71	262.50	-5	31,075	-0.02%
2018/09/25	1	262.00	0	0.00	263.50	1	30,398	0.00%
2018/09/21	6	261.00	0	0.00	261.50	6	30,551	0.02%
2018/09/20	1	259.50	0	0.00	260.00	1	30,582	0.00%
2018/09/18	1	254.50	1	254.50	254.50	0	30,430	0.00%
2018/09/17	1	259.50	0	0.00	258.00	1	30,582	0.00%
2018/09/14	0	0.00	2	260.50	261.00	-2	30,987	-0.01%
2018/09/13	4	255.63	1	255.00	255.00	3	31,093	0.01%
2018/09/12	1	258.50	2	261.25	260.50	-1	31,010	0.00%
2018/09/11	8	260.06	0	0.00	260.00	8	31,058	0.03%
2018/09/10	0	0.00	8	264.06	264.50	-8	31,505	-0.03%
2018/09/07	2	260.75	2	262.50	264.00	0	31,635	0.00%
2018/09/06	5	261.60	1	262.00	261.00	4	31,607	0.01%
2018/09/05	3	262.50	2	262.25	264.00	1	31,614	0.00%
2018/09/04	2	256.75	1	257.50	257.50	1	31,370	0.00%
2018/09/03	0	257.00	1	258.00	257.00	-1	31,166	0.00%
2018/08/31	3	256.33	3	257.50	256.00	0	31,124	0.00%
2018/08/30	8	265.50	10	264.25	263.50	-2	30,395	-0.01%
2018/08/29	3	256.83	11	256.09	259.00	-8	30,087	-0.03%
2018/08/28	0	0.00	5	249.10	249.50	-5	29,601	-0.02%
2018/08/27	1	245.00	1	245.50	245.00	0	29,510	0.00%
2018/08/24	1	243.50	0	0.00	243.50	1	29,809	0.00%
2018/08/23	0	0.00	6	243.83	244.50	-6	31,180	-0.02%
2018/08/22	4	241.63	0	0.00	242.00	4	31,761	0.01%
2018/08/21	3	239.00	1	241.00	241.00	2	31,896	0.01%
2018/08/17	2	239.75	0	0.00	239.50	2	31,983	0.01%
2018/08/16	4	239.25	1	241.00	239.00	3	31,902	0.01%
2018/08/15	1	240.00	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	0.00	0.1	243.50	243.50	-0.1	32,095	0.00%
2018/08/13	2	241.50	0	0.00	240.50	2	32,080	0.01%
2018/08/10	3	244.83	0	0.00	245.00	3	32,252	0.01%
2018/08/09	0	0.00	2	247.50	247.00	-2	32,450	-0.01%
2018/08/08	0	0.00	3	246.00	247.50	-3	32,444	-0.01%
2018/08/07	2	243.25	1	244.00	241.50	1	32,435	0.00%
2018/08/06	0	0.00	4	244.88	245.50	-4	32,428	-0.01%
2018/08/03	1	246.00	0	0.00	247.00	1	32,568	0.00%
2018/08/02	2	248.25	7	245.00	244.50	-5	32,607	-0.02%
2018/07/31	0	0.00	1	245.50	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	4	245.13	245.50	-4	32,923	-0.01%
2018/07/27	0	0.00	3	242.83	244.50	-3	33,017	-0.01%
2018/07/26	2	240.25	1	242.00	241.00	1	33,123	0.00%
2018/07/25	1	241.00	0	0.00	240.50	1	33,250	0.00%
2018/07/24	2	240.75	2	239.50	241.00	0	33,366	0.00%
2018/07/23	0	0.00	2	240.25	241.00	-2	33,482	-0.01%
2018/07/20	0	0.00	20	235.53	237.50	-20	33,414	-0.06%
2018/07/19	0	0.00	1	226.00	224.50	-1	32,463	0.00%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/16	0	224.00	0	0.00	223.50	0	34,591	0.00%
2018/07/13	0	0.00	3	223.33	224.50	-3	34,853	-0.01%
2018/07/12	2.1	220.51	0	0.00	220.50	2.1	35,054	0.01%
2018/07/10	1	222.00	0	0.00	222.00	1	35,343	0.00%
2018/07/09	0	0.00	8	220.19	221.50	-8	35,335	-0.02%
2018/07/06	0.1	217.00	1	216.50	217.00	-1	34,988	0.00%
2018/07/03	1	214.00	0	0.00	214.50	1	35,262	0.00%
2018/06/29	1	216.50	1	215.00	216.50	0	35,116	0.00%
2018/06/28	3	211.50	1	212.50	212.00	2	34,561	0.01%
2018/06/27	7.2	214.35	0	0.00	213.00	7.2	34,197	0.02%
2018/06/26	4.1	214.77	11	214.18	214.50	-6.9	34,118	-0.02%
2018/06/25	8	219.50	1	218.50	218.00	7	33,893	0.02%
2018/06/22	1	224.50	0	0.00	227.50	1	33,591	0.00%
2018/06/21	1	226.50	3	226.50	226.50	-2	33,470	-0.01%
2018/06/20	3	224.50	2	225.50	226.00	1	33,799	0.00%
2018/06/19	7	224.93	0	0.00	225.00	7	33,570	0.02%
2018/06/15	0	0.00	1	226.50	231.00	-1	33,033	0.00%
2018/06/14	2	227.50	0	0.00	226.50	2	32,572	0.01%
2018/06/13	0	0.00	7	231.29	232.00	-7	32,313	-0.02%
2018/06/12	1	225.50	0	0.00	229.00	1	32,759	0.00%
2018/06/08	3	227.00	1	226.00	227.00	2	32,607	0.01%
2018/06/07	0	0.00	1	231.00	230.00	-1	32,765	0.00%
2018/06/06	0	0.00	2	230.00	230.00	-2	32,750	-0.01%
2018/06/05	2	227.50	6	228.67	229.00	-4	32,574	-0.01%
2018/06/04	3	228.33	0	0.00	229.00	3	32,455	0.01%
2018/05/31	2.1	220.91	0	0.00	224.00	2.1	32,409	0.01%
2018/05/30	8	220.94	0	0.00	221.00	8	31,255	0.03%
2018/05/29	1.1	224.18	0	0.00	225.00	1.1	31,011	0.00%
2018/05/25	1	228.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	0	0.00	1.1	229.91	229.00	-1.1	31,951	0.00%
2018/05/23	1	230.00	1	229.00	228.50	0	32,176	0.00%
2018/05/22	7	232.86	8	230.94	229.00	-1	32,384	0.00%
2018/05/18	1.6	224.50	0	0.00	223.50	1.6	33,520	0.00%
2018/05/17	2.1	228.00	0	0.00	226.50	2.1	34,144	0.01%
2018/05/16	1	229.00	0	0.00	230.50	1	34,198	0.00%
2018/05/15	1.1	229.62	2	232.50	230.50	-0.9	35,284	0.00%
2018/05/14	0	233.00	2	233.50	233.00	-2	36,592	-0.01%
2018/05/11	0	0.00	3	233.33	233.00	-3	36,958	-0.01%
2018/05/10	2.1	230.00	1	230.50	229.50	1.1	36,874	0.00%
2018/05/09	1	230.50	0	0.00	229.50	1	36,923	0.00%
2018/05/08	0	0.00	1	227.00	228.00	-1	37,064	0.00%
2018/05/03	3	220.67	1	221.00	220.50	2	37,294	0.01%
2018/05/02	2	224.00	2	224.50	223.00	0	37,478	0.00%
2018/04/30	11	227.36	3	225.50	227.00	8	37,532	0.02%
2018/04/27	1	222.00	1	222.00	223.50	0	37,613	0.00%
2018/04/26	5.1	224.76	1	222.50	222.00	4.1	37,760	0.01%
2018/04/25	3	225.00	0	0.00	225.00	3	37,796	0.01%
2018/04/24	1	226.50	1	227.50	227.00	0	37,849	0.00%
2018/04/23	9	226.44	1	227.00	226.50	8	37,800	0.02%
2018/04/20	26.1	229.48	3	230.33	229.00	23.1	36,980	0.06%
2018/04/19	0	0.00	4	243.50	244.50	-4	35,299	-0.01%
2018/04/18	4	239.00	1	238.00	238.00	3	35,126	0.01%
2018/04/17	12	239.13	0	0.00	238.00	12	34,926	0.03%
2018/04/16	1	243.00	0	0.00	243.50	1	34,607	0.00%
2018/04/12	3	244.50	0	0.00	245.00	3	34,627	0.01%
2018/04/09	0	0.00	1	246.00	245.00	-1	34,854	0.00%
2018/04/03	2	242.50	1	243.50	244.00	1	34,577	0.00%
2018/04/02	0.1	247.00	0	0.00	246.50	0.1	34,396	0.00%
2018/03/30	0	0.00	5	248.90	246.00	-5	34,655	-0.01%
2018/03/29	5	243.00	2	245.75	244.00	3	34,601	0.01%
2018/03/28	3	245.50	0	0.00	245.00	3	34,075	0.01%
2018/03/27	1.1	248.23	3	248.83	251.00	-1.9	33,899	-0.01%
2018/03/26	1	242.50	0	0.00	243.50	1	33,692	0.00%
2018/03/23	6	245.33	0	0.00	245.00	6	33,514	0.02%
2018/03/22	0	0.00	0.1	251.50	251.50	-0.1	33,070	0.00%
2018/03/19	1	251.50	1	254.00	255.00	0	33,013	0.00%
2018/03/16	4	251.38	4	255.63	255.00	0	32,954	0.00%
2018/03/13	0	0.00	3	257.50	259.00	-3	32,532	-0.01%
2018/03/12	0	0.00	4	253.13	254.00	-4	32,664	-0.01%
2018/03/09	1.1	249.55	1	250.50	250.50	0.1	32,824	0.00%
2018/03/08	0	0.00	1	251.00	249.50	-1	32,997	0.00%
2018/03/07	2	247.00	0	0.00	247.00	2	33,036	0.01%
2018/03/06	0	0.00	3	247.17	250.00	-3	33,170	-0.01%
2018/03/05	1	242.50	1	242.00	241.50	0	34,461	0.00%
2018/03/02	1	239.00	0	0.00	240.00	1	34,446	0.00%
2018/03/01	1.1	243.64	0	0.00	243.00	1.1	34,659	0.00%
2018/02/27	2	248.00	0	0.00	246.00	2	34,534	0.01%
2018/02/23	0	0.00	3	244.17	245.00	-3	33,597	-0.01%
2018/02/21	1	243.50	1	244.50	242.50	0	33,281	0.00%
2018/02/12	7	235.86	0	0.00	236.50	7	32,361	0.02%
2018/02/09	7	230.93	1	232.00	232.50	6	32,079	0.02%
2018/02/08	3	239.50	1	240.00	238.50	2	31,259	0.01%
2018/02/07	4	243.13	6	243.58	240.00	-2	31,221	-0.01%
2018/02/06	22	239.39	13	239.65	239.00	9	30,169	0.03%
2018/02/05	7	251.86	9	252.44	253.00	-2	28,665	-0.01%
2018/02/01	0	0.00	3	258.67	259.50	-3	28,051	-0.01%
2018/01/31	0	0.00	10	253.50	255.00	-10	27,779	-0.04%
2018/01/30	5	254.60	2	256.00	253.00	3	27,379	0.01%
2018/01/29	2	256.25	0	0.00	258.50	2	27,115	0.01%
2018/01/25	0	0.00	2.1	261.81	258.00	-2.1	26,495	-0.01%
2018/01/24	2.3	258.44	1	258.00	258.00	1.3	26,090	0.00%
2018/01/23	0	0.00	5.3	265.00	266.00	-5.3	25,771	-0.02%
2018/01/22	0	0.00	1	261.00	261.50	-1	25,676	0.00%
2018/01/19	3	253.00	4	254.63	255.50	-1	25,252	0.00%
2018/01/18	0	0.00	2	249.50	248.50	-2	24,628	-0.01%
2018/01/17	0	0.00	4	242.00	242.00	-4	24,080	-0.02%
2018/01/16	0	0.00	3	240.33	240.50	-3	23,694	-0.01%
2018/01/11	0	0.00	30	234.00	235.00	-30	23,580	-0.13%
2018/01/10	1	238.00	1	237.00	236.50	0	23,554	0.00%
2018/01/05	0	0.00	2	240.00	240.00	-2	23,517	-0.01%
2018/01/04	0	0.00	1	238.00	239.50	-1	23,848	0.00%
2018/01/02	0	0.00	1	232.50	232.50	-1	24,194	0.00%