台積電 (2330)-土銀-和平券商分點個股進出

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
802
漲跌
▲6
漲幅
+0.75%
成交量
25,009張
產業
上市半導體類股
9609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－土銀-和平券商分點個股進出

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

土銀-和平券商分點個股進出
土銀-和平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
2024/05/10	1	803.00	5.6	804.58	802.00	-4.6	41,595	-0.01%
2024/05/09	4	798.00	0	800.00	796.00	4	41,926	0.01%
2024/05/08	1	794.00	2	799.50	802.00	-1	42,249	0.00%
2024/05/07	0	0.00	1.6	794.53	800.00	-1.6	42,488	0.00%
2024/05/06	0	788.00	2	789.99	786.00	-2	42,386	0.00%
2024/05/03	2.1	777.46	2	785.50	780.00	0.1	42,528	0.00%
2024/05/02	5.1	781.66	0.1	778.00	772.00	5	42,896	0.01%
2024/04/30	0	0.00	2.4	799.56	790.00	-2.4	42,664	-0.01%
2024/04/29	1.1	789.27	8.2	794.07	795.00	-7.1	42,697	-0.02%
2024/04/26	0	782.00	3	787.33	782.00	-3	43,335	-0.01%
2024/04/25	1.5	770.22	0.1	770.00	766.00	1.5	45,474	0.00%
2024/04/24	3.1	776.81	2.3	781.10	783.00	0.8	45,451	0.00%
2024/04/23	2	755.50	2.3	755.56	754.00	-0.3	45,504	0.00%
2024/04/22	7.3	747.96	0	747.00	742.00	7.3	45,451	0.02%
2024/04/19	21.6	759.07	6.1	758.07	750.00	15.5	45,029	0.03%
2024/04/18	0.1	793.67	1.2	805.46	804.00	-1.1	43,123	0.00%
2024/04/17	0	0.00	0.1	803.00	804.00	-0.1	42,797	0.00%
2024/04/16	7.1	790.59	2.1	789.93	788.00	5.1	42,440	0.01%
2024/04/15	0.4	808.18	1	810.00	806.00	-0.6	41,990	0.00%
2024/04/12	0	820.00	0	0.00	818.00	0	41,638	0.00%
2024/04/11	0	0.00	0.4	818.86	820.00	-0.4	41,415	0.00%
2024/04/10	0.1	815.34	1	816.98	815.00	-0.9	41,251	0.00%
2024/04/09	0.1	810.00	4.6	806.57	819.00	-4.5	41,412	-0.01%
2024/04/08	1	789.00	0	0.00	783.00	1	40,900	0.00%
2024/04/03	2.1	783.89	9.1	780.35	780.00	-7	40,670	-0.02%
2024/04/02	0	786.33	3.4	787.62	790.00	-3.4	40,580	-0.01%
2024/04/01	3.1	770.08	1	780.00	770.00	2.1	40,503	0.01%
2024/03/29	0	0.00	1.1	776.00	779.00	-1.1	40,421	0.00%
2024/03/28	13.1	769.25	1	769.00	769.00	12.1	40,274	0.03%
2024/03/27	2.1	781.48	0.3	783.00	779.00	1.8	40,132	0.00%
2024/03/26	1	781.00	1.2	789.50	782.00	-0.2	40,235	0.00%
2024/03/25	5	786.00	2.4	783.90	780.00	2.6	40,186	0.01%
2024/03/22	0	778.50	0	0.00	785.00	0	40,326	0.00%
2024/03/21	0.8	783.74	6.6	779.08	784.00	-5.8	40,250	-0.01%
2024/03/20	5.3	759.27	1.1	756.45	758.00	4.2	40,390	0.01%
2024/03/19	1.1	757.32	1	763.00	762.00	0.1	40,358	0.00%
2024/03/18	3	757.67	1.1	762.13	764.00	1.9	40,239	0.00%
2024/03/15	7.7	763.09	0	0.00	753.00	7.7	40,003	0.02%
2024/03/14	0	0.00	2.1	781.38	784.00	-2.1	39,238	-0.01%
2024/03/13	1.1	780.00	0	780.29	779.00	1	39,097	0.00%
2024/03/12	1.3	762.07	1.2	756.96	770.00	0.2	38,832	0.00%
2024/03/11	2.5	765.23	0.4	769.14	766.00	2.1	38,223	0.01%
2024/03/08	3.8	788.86	4.4	786.88	784.00	-0.6	37,515	0.00%
2024/03/07	0	763.00	19	758.34	760.00	-19	36,513	-0.05%
2024/03/06	1.2	720.17	1.3	736.12	735.00	-0.1	35,786	0.00%
2024/03/05	4	734.25	5.5	735.80	730.00	-1.5	35,845	0.00%
2024/03/04	0	722.00	18.8	719.16	725.00	-18.8	35,187	-0.05%
2024/03/01	1	688.00	1	689.00	689.00	0	34,147	0.00%
2024/02/29	3.4	690.07	0.1	692.00	690.00	3.3	34,066	0.01%
2024/02/27	1.5	694.11	0.1	693.00	698.00	1.4	33,328	0.00%
2024/02/26	0.1	697.00	3	698.32	698.00	-2.9	33,020	-0.01%
2024/02/23	3.2	699.62	3.3	698.66	697.00	-0.1	32,906	0.00%
2024/02/22	0.2	688.44	0.7	690.00	692.00	-0.5	32,731	0.00%
2024/02/21	1.3	678.62	0	0.00	681.00	1.3	32,546	0.00%
2024/02/20	0	0.00	0.1	684.09	687.00	-0.1	32,404	0.00%
2024/02/19	1.1	680.00	0.1	680.00	678.00	1	32,373	0.00%
2024/02/16	11.4	692.35	0.1	686.00	683.00	11.3	32,637	0.03%
2024/02/15	2	695.00	24.1	702.45	697.00	-22.1	32,260	-0.07%
2024/02/05	1	642.00	15.5	642.27	646.00	-14.5	31,111	-0.05%
2024/02/01	14.1	626.43	0	0.00	628.00	14.1	30,374	0.05%
2024/01/31	3.3	631.00	0	0.00	628.00	3.3	29,881	0.01%
2024/01/30	0	0.00	8.9	642.34	642.00	-8.9	29,440	-0.03%
2024/01/29	0	0.00	0.3	645.67	648.00	-0.3	29,324	0.00%
2024/01/26	2	641.00	3.5	643.77	644.00	-1.5	29,119	-0.01%
2024/01/25	0.1	639.00	11.1	639.36	642.00	-11.1	28,924	-0.04%
2024/01/24	2	628.50	2.1	628.95	627.00	-0.1	28,285	0.00%
2024/01/23	1.2	623.50	5	626.60	628.00	-3.8	28,269	-0.01%
2024/01/22	1	624.00	0.3	625.23	626.00	0.7	27,943	0.00%
2024/01/19	1.4	619.64	24.5	622.07	626.00	-23.1	27,121	-0.09%
2024/01/18	0	0.00	2.1	588.10	588.00	-2.1	24,908	-0.01%
2024/01/17	0	0.00	2	582.00	581.00	-2	24,732	-0.01%
2024/01/16	1	580.00	0.1	581.00	580.00	0.9	24,272	0.00%
2024/01/15	0	586.00	3.3	588.94	586.00	-3.2	24,197	-0.01%
2024/01/12	1	585.00	1	587.00	584.00	0	24,611	0.00%
2024/01/11	0	0.00	2.1	587.92	586.00	-2.1	24,717	-0.01%
2024/01/10	0	0.00	1	585.00	584.00	-1	24,757	0.00%
2024/01/09	0	0.00	9.2	586.52	586.00	-9.2	24,846	-0.04%
2024/01/08	0	0.00	2	583.00	583.00	-2	24,802	-0.01%
2024/01/05	5.2	575.25	0	0.00	576.00	5.2	25,025	0.02%
2024/01/04	0.1	579.00	0	0.00	580.00	0.1	25,291	0.00%
2024/01/03	5.3	579.22	0	0.00	578.00	5.3	25,813	0.02%
2024/01/02	2	591.00	1	592.00	593.00	1	25,450	0.00%
2023/12/29	1	590.02	1	593.00	593.00	0	25,432	0.00%
2023/12/28	0	0.00	2.8	591.71	593.00	-2.8	25,597	-0.01%
2023/12/27	0	0.00	10	589.30	592.00	-10	25,414	-0.04%
2023/12/26	0	0.00	1.4	584.86	586.00	-1.4	25,282	-0.01%
2023/12/25	0.1	583.00	2	583.00	581.00	-2	25,343	-0.01%
2023/12/22	0	0.00	2	581.50	582.00	-2	25,464	-0.01%
2023/12/21	2.3	576.18	4	576.75	577.00	-1.7	25,591	-0.01%
2023/12/20	0.3	586.00	1	586.00	585.00	-0.7	25,461	0.00%
2023/12/19	0	0.00	1.3	585.15	585.00	-1.3	25,310	-0.01%
2023/12/18	0	0.00	0.1	583.00	585.00	-0.1	25,370	0.00%
2023/12/15	1	586.00	2.3	585.30	585.00	-1.3	25,345	-0.01%
2023/12/14	0	0.00	1	581.88	582.00	-1	24,755	0.00%
2023/12/13	0	0.00	0.1	576.00	577.00	-0.1	24,710	0.00%
2023/12/12	1	579.00	1.1	579.00	578.00	-0.1	25,035	0.00%
2023/12/11	1	572.00	1	573.00	574.00	0	24,831	0.00%
2023/12/08	1	570.00	0	0.00	570.00	1	24,645	0.00%
2023/12/07	1	568.00	0	0.00	566.00	1	24,353	0.00%
2023/12/06	1	569.00	0	0.00	570.00	1	24,250	0.00%
2023/12/05	1	567.00	2	568.00	570.00	-1	24,146	0.00%
2023/12/04	4	573.00	1.3	575.23	574.00	2.7	24,120	0.01%
2023/12/01	0	0.00	2	574.00	579.00	-2	23,907	-0.01%
2023/11/30	1	573.00	0	0.00	577.00	1	23,643	0.00%
2023/11/29	2	577.50	2	578.00	574.00	0	23,015	0.00%
2023/11/28	1	566.00	0	0.00	575.00	1	22,828	0.00%
2023/11/27	0	0.00	1.2	575.00	568.00	-1.2	23,063	-0.01%
2023/11/22	2.1	577.93	0	0.00	577.00	2.1	22,923	0.01%
2023/11/21	0	0.00	3.2	584.25	585.00	-3.2	22,959	-0.01%
2023/11/20	1.1	576.90	0	0.00	577.00	1.1	22,748	0.00%
2023/11/17	1.1	582.76	0.1	582.00	580.00	1	22,725	0.00%
2023/11/16	0	0.00	3	581.67	583.00	-3	22,602	-0.01%
2023/11/15	0	0.00	5.1	580.39	581.00	-5.1	22,408	-0.02%
2023/11/14	0	0.00	1.1	573.05	572.00	-1.1	21,864	0.00%
2023/11/13	0	0.00	6.5	574.77	571.00	-6.5	21,885	-0.03%
2023/11/10	1	556.00	0	559.00	557.00	1	21,625	0.00%
2023/11/08	0	0.00	2.2	555.73	556.00	-2.2	21,773	-0.01%
2023/11/07	0	0.00	2.4	552.92	555.00	-2.4	21,811	-0.01%
2023/11/06	0	0.00	0.3	555.00	550.00	-0.3	21,863	0.00%
2023/11/03	0	0.00	1	547.00	549.00	-1	21,616	0.00%
2023/11/02	0	0.00	3	541.33	547.00	-3	21,676	-0.01%
2023/11/01	1	529.00	0	0.00	528.00	1	21,426	0.00%
2023/10/30	1.6	530.69	0	0.00	532.00	1.6	21,635	0.01%
2023/10/27	1	535.00	0	0.00	533.00	1	21,549	0.00%
2023/10/26	3.3	532.79	0	533.00	531.00	3.3	21,691	0.02%
2023/10/25	0	545.00	0	0.00	544.00	0	21,530	0.00%
2023/10/23	4.1	544.51	0	547.00	544.00	4.1	21,430	0.02%
2023/10/20	0	547.00	4.2	553.71	556.00	-4.2	21,377	-0.02%
2023/10/19	0	542.00	0	0.00	546.00	0	21,032	0.00%
2023/10/18	0	0.00	1	545.00	540.00	-1	21,428	0.00%
2023/10/17	0	0.00	2.1	549.57	551.00	-2.1	21,240	-0.01%
2023/10/16	0	0.00	1	544.00	545.00	-1	21,309	0.00%
2023/10/13	0	0.00	0.1	549.46	553.00	-0.1	21,326	0.00%
2023/10/12	0	0.00	4.4	548.00	550.00	-4.4	21,037	-0.02%
2023/10/11	0.2	542.00	8.3	542.36	544.00	-8.1	20,854	-0.04%
2023/10/06	0	530.00	0.1	530.00	532.00	-0.1	20,500	0.00%
2023/10/05	0	0.00	0	528.00	528.00	0	20,505	0.00%
2023/10/04	8.4	521.03	0	522.00	520.00	8.4	20,386	0.04%
2023/10/02	1	530.00	2.1	532.86	533.00	-1.1	20,293	-0.01%
2023/09/28	1	522.00	0	0.00	523.00	1	20,345	0.01%
2023/09/27	0	0.00	3	520.67	522.00	-3	20,265	-0.01%
2023/09/26	1.9	519.80	0	0.00	519.00	1.9	20,271	0.01%
2023/09/25	1	525.00	13	526.00	525.00	-12	20,079	-0.06%
2023/09/22	17.3	523.02	0	0.00	522.00	17.3	20,171	0.09%
2023/09/21	1.7	528.39	0	0.00	527.00	1.7	19,970	0.01%
2023/09/20	3.4	536.42	0	0.00	535.00	3.4	19,742	0.02%
2023/09/19	2.7	539.34	0	0.00	538.00	2.7	19,690	0.01%
2023/09/18	6.2	542.78	0	0.00	540.00	6.2	19,827	0.03%
2023/09/15	0	0.00	0.3	552.00	558.00	-0.3	19,578	0.00%
2023/09/14	0	0.00	2	549.00	550.00	-2	19,139	-0.01%
2023/09/13	1.3	544.62	1	547.00	541.00	0.3	19,092	0.00%
2023/09/12	1.4	537.38	2.5	541.94	544.00	-1.1	19,458	-0.01%
2023/09/11	4.9	537.36	0	0.00	536.00	4.9	19,647	0.02%
2023/09/08	4	537.76	0	0.00	539.00	4	19,796	0.02%
2023/09/07	2	545.00	0	0.00	542.00	2	20,476	0.01%
2023/09/06	0.1	551.00	0.1	554.00	550.00	-0.1	20,571	0.00%
2023/09/05	1.2	550.33	1	551.00	552.00	0.2	20,653	0.00%
2023/09/04	0	0.00	2	555.00	557.00	-2	20,834	-0.01%
2023/09/01	0.1	549.00	1	550.00	548.00	-0.9	21,135	0.00%
2023/08/31	1.1	550.00	0	0.00	549.00	1.1	21,244	0.00%
2023/08/30	0.3	558.00	1	557.00	555.00	-0.7	20,850	0.00%
2023/08/29	2.1	549.55	0	0.00	552.00	2.1	21,101	0.01%
2023/08/28	0.2	552.00	0	0.00	549.00	0.2	21,334	0.00%
2023/08/25	4.1	548.49	2	548.50	546.00	2.1	22,536	0.01%
2023/08/24	0	0.00	2.2	562.40	564.00	-2.2	22,803	-0.01%
2023/08/23	0	0.00	0.1	550.00	552.00	-0.1	23,325	0.00%
2023/08/22	1	541.00	0	0.00	541.00	1	24,576	0.00%
2023/08/21	2	538.50	0	0.00	537.00	2	25,396	0.01%
2023/08/18	1.4	540.45	1	540.00	539.00	0.4	25,437	0.00%
2023/08/17	0.3	541.00	0	0.00	544.00	0.3	25,471	0.00%
2023/08/16	2.3	537.93	0	0.00	542.00	2.3	25,376	0.01%
2023/08/15	2	542.01	0	0.00	542.00	2	25,440	0.01%
2023/08/14	3	539.67	2	541.00	541.00	1	25,923	0.00%
2023/08/11	0.1	550.06	0	0.00	546.00	0.1	26,265	0.00%
2023/08/10	2	551.51	0	0.00	551.00	2	26,324	0.01%
2023/08/09	0	555.00	0	0.00	554.00	0	26,248	0.00%
2023/08/08	1.2	553.04	1	552.00	552.00	0.2	26,315	0.00%
2023/08/07	0	561.00	1	560.00	558.00	-1	26,222	0.00%
2023/08/04	1.1	555.90	0.2	556.00	554.00	1	26,296	0.00%
2023/08/02	1	565.00	2	563.00	561.00	-1	26,129	0.00%
2023/07/31	2	560.50	1	561.00	565.00	1	25,744	0.00%
2023/07/28	0.2	570.00	0	0.00	567.00	0.2	25,560	0.00%
2023/07/27	1	569.00	0	0.00	569.00	1	25,440	0.00%
2023/07/26	0.2	568.31	0	0.00	566.00	0.2	25,492	0.00%
2023/07/25	0	567.00	3	566.67	569.00	-3	25,684	-0.01%
2023/07/24	1.2	560.00	1	560.00	558.00	0.2	25,850	0.00%
2023/07/21	10.3	559.45	6	561.00	560.00	4.3	25,950	0.02%
2023/07/20	0.4	580.29	4	582.50	579.00	-3.7	25,786	-0.01%
2023/07/19	1	580.04	0	0.00	581.00	1	25,816	0.00%
2023/07/18	0.2	582.96	0	0.00	581.00	0.2	25,858	0.00%
2023/07/17	0.1	588.98	0.1	588.00	591.00	0	25,796	0.00%
2023/07/14	0	0.00	5.1	589.78	591.00	-5.1	25,918	-0.02%
2023/07/13	0	0.00	6	587.50	585.00	-6	25,786	-0.02%
2023/07/12	1	574.15	2	574.00	578.00	-1	25,606	0.00%
2023/07/11	0	0.00	1.1	573.93	577.00	-1.1	25,648	0.00%
2023/07/10	0.1	565.00	1	567.00	565.00	-0.9	25,775	0.00%
2023/07/07	5.1	566.23	1.2	567.00	565.00	3.9	25,865	0.02%
2023/07/06	6	569.49	0.1	573.00	565.00	5.9	25,930	0.02%
2023/07/04	0	0.00	3.1	582.69	585.00	-3.1	25,472	-0.01%
2023/07/03	0	0.00	0.2	578.00	579.00	-0.2	25,609	0.00%
2023/06/30	2	569.00	0	0.00	576.00	2	25,755	0.01%
2023/06/28	0.1	575.00	0	0.00	574.00	0.1	25,703	0.00%
2023/06/26	0	576.00	0.6	575.00	574.00	-0.6	25,597	0.00%
2023/06/21	1	578.04	0	0.00	581.00	1	25,510	0.00%
2023/06/20	0.1	581.00	0	0.00	583.00	0.1	25,594	0.00%
2023/06/19	1	584.00	2.4	584.29	583.00	-1.4	26,029	-0.01%
2023/06/16	2	585.50	3	584.33	589.00	-1	26,095	0.00%
2023/06/14	0.1	589.00	0	0.00	590.00	0.1	25,753	0.00%
2023/06/13	3	590.33	8.7	592.21	593.00	-5.7	25,726	-0.02%
2023/06/12	4.1	572.76	4.1	573.48	574.00	0	25,178	0.00%
2023/06/09	1	562.00	7.5	564.13	565.00	-6.5	25,079	-0.03%
2023/06/08	0.1	559.00	0	0.00	559.00	0.1	25,120	0.00%
2023/06/07	1	562.00	1	567.00	568.00	0	25,136	0.00%
2023/06/06	0	0.00	1	561.00	560.00	-1	25,036	0.00%
2023/06/05	1	556.00	0.1	557.00	555.00	0.9	25,107	0.00%
2023/06/02	1.1	559.27	2	561.94	562.00	-0.9	25,241	0.00%
2023/06/01	0.1	551.16	0	0.00	551.00	0.1	25,103	0.00%
2023/05/31	1.1	558.86	1.7	560.35	558.00	-0.6	25,083	0.00%
2023/05/30	4.1	564.99	1.2	564.26	566.00	2.9	24,007	0.01%
2023/05/29	2.2	567.91	2.1	569.90	568.00	0.1	23,997	0.00%
2023/05/26	3.1	564.87	10.7	564.12	566.00	-7.6	23,782	-0.03%
2023/05/25	2	539.50	9	541.11	543.00	-7	22,609	-0.03%
2023/05/24	0	0.00	1	524.00	525.00	-1	21,955	0.00%
2023/05/23	2.1	527.51	1.4	528.72	530.00	0.7	21,862	0.00%
2023/05/22	1	530.00	1	529.00	531.00	0	21,870	0.00%
2023/05/19	0	0.00	8.2	531.23	532.00	-8.2	22,050	-0.04%
2023/05/18	1	533.00	4.2	529.71	530.00	-3.2	22,015	-0.01%
2023/05/17	0	0.00	15.1	512.72	519.00	-15.1	22,326	-0.07%
2023/05/16	0	505.00	2	506.50	505.00	-2	22,000	-0.01%
2023/05/15	2.1	495.61	0.1	498.00	495.50	2.1	22,027	0.01%
2023/05/12	2.1	499.51	0	0.00	496.00	2.1	22,278	0.01%
2023/05/11	2.1	499.51	0	0.00	499.00	2.1	22,285	0.01%
2023/05/10	3	502.99	0	0.00	503.00	3	22,646	0.01%
2023/05/09	0.1	508.00	1	505.00	510.00	-1	22,723	0.00%
2023/05/08	0.3	504.00	0	0.00	504.00	0.3	22,966	0.00%
2023/05/05	0	499.32	0	0.00	500.00	0	23,305	0.00%
2023/05/04	2.2	496.67	1	498.00	498.00	1.2	23,897	0.00%
2023/05/03	0	497.00	1	497.00	496.00	-1	24,239	0.00%
2023/05/02	1.1	499.74	0	0.00	501.00	1.1	25,256	0.00%
2023/04/28	2.4	499.08	1	500.00	502.00	1.4	27,073	0.01%
2023/04/27	1.2	490.41	0	0.00	493.50	1.2	27,121	0.00%
2023/04/26	1.8	493.47	1	493.00	491.50	0.8	27,201	0.00%
2023/04/25	8	499.78	4	502.00	498.00	4	27,974	0.01%
2023/04/24	0.8	508.54	3.1	506.06	507.00	-2.3	27,708	-0.01%
2023/04/21	1	517.93	0	0.00	511.00	1	27,776	0.00%
2023/04/20	0.3	514.00	3	514.33	513.00	-2.7	27,903	-0.01%
2023/04/19	1.1	510.01	0	0.00	510.00	1.1	28,393	0.00%
2023/04/18	2	517.00	3	516.67	515.00	-1	28,390	0.00%
2023/04/17	0.1	515.96	0	0.00	520.00	0.1	28,529	0.00%
2023/04/14	1.1	515.05	2	518.00	516.00	-1	28,605	0.00%
2023/04/13	3.2	512.82	0	0.00	510.00	3.2	28,552	0.01%
2023/04/12	4.1	518.56	1	520.00	520.00	3.1	28,488	0.01%
2023/04/11	1.2	526.74	2.1	524.10	524.00	-0.9	28,475	0.00%
2023/04/07	1	532.00	0	0.00	531.00	1	28,687	0.00%
2023/04/06	1	528.04	1	530.00	530.00	0	28,691	0.00%
2023/03/31	5	534.00	6	534.00	533.00	-1	28,682	0.00%
2023/03/30	1	535.00	0	0.00	535.00	1	28,524	0.00%
2023/03/29	1	529.00	1	525.00	530.00	0	28,807	0.00%
2023/03/28	0.1	525.00	0	0.00	525.00	0.1	29,037	0.00%
2023/03/27	0.1	531.00	0.1	533.00	531.00	0	29,101	0.00%
2023/03/24	1	535.00	2.2	537.46	539.00	-1.2	29,626	0.00%
2023/03/23	0.4	536.00	2.2	536.51	538.00	-1.8	29,664	-0.01%
2023/03/22	0.2	530.00	3.1	529.94	533.00	-3	29,729	-0.01%
2023/03/21	0.2	515.00	0	0.00	517.00	0.2	29,578	0.00%
2023/03/20	0	511.00	3.1	516.29	512.00	-3.1	29,623	-0.01%
2023/03/17	1	515.00	1	515.00	518.00	0	29,857	0.00%
2023/03/16	3.1	507.64	0	0.00	505.00	3.1	29,759	0.01%
2023/03/15	1	514.00	0	0.00	511.00	1	30,002	0.00%
2023/03/13	0	511.00	4	515.25	516.00	-4	30,423	-0.01%
2023/03/10	2.1	514.95	0	0.00	513.00	2.1	30,537	0.01%
2023/03/09	0.1	522.00	1	523.00	522.00	-0.9	30,832	0.00%
2023/03/08	0	520.00	0	0.00	521.00	0	31,424	0.00%
2023/03/07	0.8	524.88	1	526.00	524.00	-0.2	31,652	0.00%
2023/03/06	0.3	519.79	13.3	522.15	521.00	-13	31,886	-0.04%
2023/03/03	3	516.67	0	0.00	516.00	3	32,186	0.01%
2023/03/02	1	520.00	0	0.00	519.00	1	32,254	0.00%
2023/03/01	1.3	521.48	3	515.67	522.00	-1.8	32,536	-0.01%
2023/02/23	2.3	515.09	2.3	519.87	518.00	0	32,298	0.00%
2023/02/22	4.6	506.68	1.1	508.09	507.00	3.5	32,473	0.01%
2023/02/21	0.1	515.87	1.1	515.09	516.00	-1	32,815	0.00%
2023/02/20	0	0.00	1	513.00	517.00	-1	34,018	0.00%
2023/02/17	2.3	518.46	1	517.00	518.00	1.3	35,571	0.00%
2023/02/16	2.1	527.04	3	526.33	528.00	-0.9	36,136	0.00%
2023/02/15	9.1	527.85	2.2	528.24	525.00	7	36,969	0.02%
2023/02/14	2	544.00	0	0.00	545.00	2	36,474	0.01%
2023/02/10	2	543.50	2.2	542.09	545.00	-0.2	37,131	0.00%
2023/02/09	0	0.00	3	538.67	540.00	-3	37,247	-0.01%
2023/02/08	1.1	538.00	7.3	537.92	540.00	-6.2	37,407	-0.02%
2023/02/07	5.1	524.59	0	0.00	523.00	5.1	37,484	0.01%
2023/02/06	4.3	530.08	0.5	530.00	526.00	3.8	37,468	0.01%
2023/02/03	1	539.98	4.1	539.03	542.00	-3.1	37,646	-0.01%
2023/02/02	0	0.00	6.9	539.70	540.00	-6.9	37,759	-0.02%
2023/02/01	1.1	531.64	2	529.50	530.00	-0.9	37,711	0.00%
2023/01/31	3.2	526.72	1.1	525.09	522.00	2.1	37,910	0.01%
2023/01/30	3	537.00	19.5	538.35	543.00	-16.5	37,683	-0.04%
2023/01/17	2	501.01	0.2	502.00	503.00	1.8	36,883	0.00%
2023/01/16	1	504.00	3.1	504.96	505.00	-2.1	37,198	-0.01%
2023/01/13	1.1	506.59	23.4	502.15	500.00	-22.3	37,224	-0.06%
2023/01/12	1.1	486.50	1.4	486.15	486.50	-0.3	36,813	0.00%
2023/01/11	2	484.74	0	0.00	484.50	2	37,236	0.01%
2023/01/10	0	484.20	2	483.50	486.00	-2	37,553	-0.01%
2023/01/09	4.1	476.01	7.5	474.32	481.00	-3.4	37,698	-0.01%
2023/01/06	3	456.86	2	457.50	458.50	1	37,829	0.00%
2023/01/05	0.1	458.00	4	457.63	458.50	-4	38,114	-0.01%
2023/01/04	2.3	450.18	1	452.50	449.50	1.3	38,613	0.00%
2023/01/03	0	0.00	7	452.64	453.00	-7	39,888	-0.02%
2022/12/30	3	452.17	2	454.00	448.50	1	40,170	0.00%
2022/12/29	4.1	445.28	0	0.00	446.00	4.1	40,314	0.01%
2022/12/28	3.2	448.03	5	447.90	451.00	-1.8	40,705	0.00%
2022/12/27	0	0.00	0.2	458.00	457.00	-0.2	40,835	0.00%
2022/12/26	4	456.13	0	0.00	456.50	4	41,264	0.01%
2022/12/23	2.4	455.85	1	456.50	455.00	1.4	41,920	0.00%
2022/12/22	0.1	468.00	4.1	467.26	468.00	-4	42,189	-0.01%
2022/12/21	1	461.00	4	460.75	459.00	-3	42,527	-0.01%
2022/12/20	4.1	458.30	5	457.50	457.50	-0.9	42,340	0.00%
2022/12/19	2.3	467.29	0	0.00	466.50	2.3	42,359	0.01%
2022/12/16	5.3	467.96	2	467.25	471.00	3.3	42,503	0.01%
2022/12/15	1	479.50	2	479.50	480.50	-1	42,205	0.00%
2022/12/14	0.1	480.50	3	479.67	480.50	-3	42,204	-0.01%
2022/12/13	6.2	472.97	1	472.00	471.50	5.2	42,024	0.01%
2022/12/12	1.1	475.46	1	475.50	475.00	0.1	41,755	0.00%
2022/12/09	2	479.02	4	481.13	481.50	-2	42,057	0.00%
2022/12/08	5.2	471.89	3	471.83	471.50	2.2	42,010	0.01%
2022/12/07	1	475.00	3	481.00	475.00	-2	41,933	0.00%
2022/12/06	1	483.99	0	0.00	478.00	1	41,599	0.00%
2022/12/05	4.1	492.65	0	0.00	489.00	4.1	41,283	0.01%
2022/12/02	11	494.09	0	0.00	492.50	11	41,276	0.03%
2022/12/01	1.5	503.42	7	505.71	498.50	-5.5	41,382	-0.01%
2022/11/30	1	486.00	0	0.00	490.00	1	40,964	0.00%
2022/11/29	0	475.00	7.1	477.77	487.00	-7.1	40,277	-0.02%
2022/11/28	10.3	485.93	2	483.00	480.50	8.3	40,140	0.02%
2022/11/25	2.1	496.71	3	497.00	498.00	-0.9	40,144	0.00%
2022/11/24	0	0.00	3	494.50	496.00	-3	40,134	-0.01%
2022/11/22	1	490.00	7.1	485.28	491.00	-6.1	39,966	-0.02%
2022/11/21	4	482.25	2	482.00	482.00	2	39,560	0.01%
2022/11/18	3	488.50	7.1	491.54	487.00	-4.1	39,221	-0.01%
2022/11/17	11.1	480.03	7	481.00	485.00	4.1	38,864	0.01%
2022/11/16	11.3	487.80	7.2	488.10	487.00	4.1	38,432	0.01%
2022/11/15	4	477.31	54.8	481.84	480.00	-50.8	37,352	-0.14%
2022/11/14	3.1	445.47	2	445.75	445.00	1.1	35,699	0.00%
2022/11/11	3	439.83	16.6	440.02	441.50	-13.6	34,964	-0.04%
2022/11/10	10	407.80	0	0.00	407.50	10	34,084	0.03%
2022/11/09	2.1	409.66	5.5	412.40	417.00	-3.4	33,896	-0.01%
2022/11/08	2.1	397.76	8.2	398.04	399.00	-6.2	33,380	-0.02%
2022/11/07	1	388.50	8.2	390.63	390.00	-7.2	33,175	-0.02%
2022/11/04	6.7	380.40	2	383.25	382.00	4.7	32,981	0.01%
2022/11/03	8.1	384.75	0	0.00	384.00	8.1	32,855	0.02%
2022/11/02	2.1	391.29	1	395.00	395.00	1.1	32,546	0.00%
2022/10/31	1	389.95	4	386.38	390.00	-3	32,349	-0.01%
2022/10/28	3.4	377.60	0	0.00	379.50	3.4	32,143	0.01%
2022/10/27	1.2	385.13	1.2	384.75	385.50	0	31,934	0.00%
2022/10/26	5.2	375.91	9	377.28	376.00	-3.9	31,837	-0.01%
2022/10/25	24.4	373.19	6	373.83	371.00	18.4	31,259	0.06%
2022/10/24	9.3	390.35	0	0.00	387.00	9.3	30,471	0.03%
2022/10/21	5.6	392.05	2	389.50	389.50	3.6	30,258	0.01%
2022/10/20	1.3	388.36	1.1	390.68	397.50	0.2	29,946	0.00%
2022/10/19	4.3	399.20	1	395.50	395.50	3.3	29,365	0.01%
2022/10/18	1	403.00	5	403.80	407.00	-4	28,847	-0.01%
2022/10/17	21	400.00	5	397.80	397.00	16	28,600	0.06%
2022/10/14	3.1	412.69	5.1	414.41	412.00	-2	28,282	-0.01%
2022/10/13	17.1	399.96	2	399.29	395.00	15.1	27,964	0.05%
2022/10/12	5.7	398.50	3	398.50	397.50	2.7	27,663	0.01%
2022/10/11	20.3	405.12	9	404.72	401.50	11.3	27,423	0.04%
2022/10/07	2.3	439.22	2	440.00	438.00	0.3	26,691	0.00%
2022/10/06	1	450.00	1.1	449.91	451.00	-0.1	26,693	0.00%
2022/10/05	1	444.00	5.3	446.29	445.00	-4.3	26,921	-0.02%
2022/10/04	1	429.50	2	429.50	429.00	-1	26,530	0.00%
2022/10/03	8.5	420.83	4	420.00	417.00	4.5	26,223	0.02%
2022/09/30	3.6	425.17	0	0.00	422.00	3.6	26,254	0.01%
2022/09/29	6.4	436.97	5.1	435.26	435.00	1.2	26,253	0.00%
2022/09/28	1.7	440.10	2.1	439.50	438.00	-0.4	26,244	0.00%
2022/09/27	0.1	448.17	7.1	448.58	448.00	-7	26,506	-0.03%
2022/09/26	9.6	445.99	4	446.50	446.50	5.6	26,962	0.02%
2022/09/23	6.2	457.43	1	455.08	455.00	5.2	27,451	0.02%
2022/09/22	3.2	461.37	2	463.50	464.50	1.2	27,727	0.00%
2022/09/21	5	472.50	0	0.00	471.00	5	27,741	0.02%
2022/09/20	0	0.00	0.1	472.83	476.50	-0.1	27,593	0.00%
2022/09/19	0.2	468.15	0	472.00	467.00	0.1	27,894	0.00%
2022/09/16	8.1	470.09	25	469.90	472.00	-16.9	28,073	-0.06%
2022/09/15	6.1	477.09	1	479.50	476.50	5.1	28,147	0.02%
2022/09/14	23.2	479.23	3	480.00	480.00	20.2	28,278	0.07%
2022/09/13	0	492.00	20	491.50	493.00	-20	28,455	-0.07%
2022/09/08	21.1	473.50	0	0.00	475.00	21.1	29,113	0.07%
2022/09/07	2.3	476.55	2	473.00	472.50	0.3	29,096	0.00%
2022/09/06	0	0.00	4	489.63	489.00	-4	29,112	-0.01%
2022/09/05	0	486.00	0.1	486.00	486.00	0	29,439	0.00%
2022/09/02	5.9	486.03	1	488.00	485.00	4.9	29,720	0.02%
2022/09/01	7.4	492.35	0	0.00	490.50	7.4	29,578	0.02%
2022/08/31	5	495.20	0.2	498.60	505.00	4.9	29,198	0.02%
2022/08/30	0.1	498.00	0	0.00	496.00	0.1	28,856	0.00%
2022/08/29	1.2	496.70	0	0.00	498.50	1.2	28,778	0.00%
2022/08/24	2.1	504.98	1	505.00	503.00	1.1	29,098	0.00%
2022/08/23	0.1	504.00	0	0.00	504.00	0.1	30,061	0.00%
2022/08/22	4.2	511.05	1	512.00	510.00	3.2	30,315	0.01%
2022/08/19	0.1	520.00	1	519.00	519.00	-0.9	30,432	0.00%
2022/08/18	2.1	520.48	0	520.00	520.00	2.1	30,670	0.01%
2022/08/17	0	0.00	1	526.00	527.00	-1	30,742	0.00%
2022/08/16	0.4	524.00	3.1	524.65	525.00	-2.7	30,586	-0.01%
2022/08/15	1	523.00	0.3	522.00	523.00	0.7	30,524	0.00%
2022/08/12	0	0.00	1	516.00	517.00	-1	30,547	0.00%
2022/08/11	0	0.00	4	513.25	514.00	-4	30,704	-0.01%
2022/08/10	3.1	501.36	1	501.00	500.00	2.1	30,818	0.01%
2022/08/09	1	506.00	0	0.00	510.00	1	30,879	0.00%
2022/08/08	2	511.50	0	0.00	512.00	2	30,879	0.01%
2022/08/05	1	510.00	3.3	511.58	516.00	-2.3	31,041	-0.01%
2022/08/04	1	496.50	2.1	500.95	500.00	-1.1	31,033	0.00%
2022/08/03	1	494.50	27	496.19	501.00	-26	31,051	-0.08%
2022/08/02	24.4	491.68	0	0.00	492.00	24.4	31,285	0.08%
2022/08/01	4	502.25	1	501.00	504.00	3	31,013	0.01%
2022/07/29	0	0.00	2.1	508.43	509.00	-2.1	31,151	-0.01%
2022/07/28	1	501.00	3	505.67	501.00	-2	31,006	-0.01%
2022/07/27	0	0.00	0.1	497.47	502.00	-0.1	30,718	0.00%
2022/07/26	2	493.50	1	499.00	495.00	1	30,869	0.00%
2022/07/25	1	502.00	1	498.65	499.50	0	31,179	0.00%
2022/07/22	1	501.00	2	503.98	503.00	-1	31,681	0.00%
2022/07/21	2	496.25	2	495.25	501.00	0	32,190	0.00%
2022/07/20	2.1	496.54	24.1	498.21	495.00	-22.1	32,415	-0.07%
2022/07/19	4.1	488.64	1	489.50	491.00	3.1	32,545	0.01%
2022/07/18	24	491.46	2	492.75	495.50	22	32,701	0.07%
2022/07/15	2.1	480.83	3.1	486.77	492.50	-1	32,356	0.00%
2022/07/14	1.1	465.23	6.1	466.65	475.00	-5	31,952	-0.02%
2022/07/13	1.1	472.55	2.2	469.98	470.50	-1.1	31,697	0.00%
2022/07/12	0.5	453.90	0	0.00	449.50	0.5	31,226	0.00%
2022/07/11	1	466.00	1.1	469.66	462.00	-0.1	31,311	0.00%
2022/07/08	3.1	466.80	1.1	466.93	467.00	1.9	31,263	0.01%
2022/07/07	0.3	456.80	5.1	444.12	457.50	-4.9	31,229	-0.02%
2022/07/06	0.2	441.93	3.1	445.01	435.50	-2.9	30,937	-0.01%
2022/07/05	3.3	441.02	5	439.40	446.00	-1.7	30,873	-0.01%
2022/07/04	9.1	443.41	8	444.44	440.00	1.1	30,506	0.00%
2022/07/01	4.8	459.80	14	459.79	453.50	-9.2	30,347	-0.03%
2022/06/30	5.6	481.63	2	476.00	476.00	3.6	29,946	0.01%
2022/06/29	1.5	491.17	0	0.00	491.00	1.5	29,671	0.01%
2022/06/28	0.1	497.55	0	0.00	497.50	0.1	29,540	0.00%
2022/06/27	2	501.00	0.1	501.00	498.50	1.9	29,972	0.01%
2022/06/24	1.5	487.46	1	491.00	486.50	0.5	29,589	0.00%
2022/06/23	4.8	488.53	5	486.00	485.50	-0.2	29,563	0.00%
2022/06/22	6.4	495.54	4	495.75	494.50	2.4	29,273	0.01%
2022/06/21	2	502.50	6	503.17	505.00	-4	29,091	-0.01%
2022/06/20	5.1	498.82	3	499.50	498.00	2.1	28,969	0.01%
2022/06/17	7.3	500.77	4	502.00	501.00	3.3	28,737	0.01%
2022/06/16	4.1	509.11	3	513.67	508.00	1.1	28,369	0.00%
2022/06/15	3	509.01	0	0.00	509.00	3	28,692	0.01%
2022/06/14	7.2	510.42	0.1	512.00	513.00	7.2	29,113	0.02%
2022/06/13	7.4	517.26	3	516.33	516.00	4.4	29,231	0.02%
2022/06/10	0.2	532.25	0	0.00	530.00	0.2	29,915	0.00%
2022/06/09	1	539.02	0	0.00	541.00	1	30,121	0.00%
2022/06/08	0	544.00	3	543.33	544.00	-3	30,495	-0.01%
2022/06/07	4	533.25	0	0.00	535.00	4	30,939	0.01%
2022/06/06	1	542.00	1.1	539.09	540.00	-0.1	31,482	0.00%
2022/06/02	1	542.00	2	541.50	540.00	-1	32,503	0.00%
2022/06/01	2.1	552.08	0	0.00	549.00	2.1	33,586	0.01%
2022/05/31	1	542.00	3	553.67	560.00	-2	34,031	-0.01%
2022/05/30	0	0.00	6.2	541.23	547.00	-6.2	33,392	-0.02%
2022/05/27	0	0.00	5.1	524.60	530.00	-5.1	33,493	-0.02%
2022/05/26	5.3	517.23	0	0.00	514.00	5.3	34,140	0.02%
2022/05/25	1	523.00	1.2	526.83	524.00	-0.2	35,151	0.00%
2022/05/24	1	526.00	1	522.00	520.00	0	36,006	0.00%
2022/05/23	1.1	528.19	2	530.50	528.00	-0.9	36,242	0.00%
2022/05/20	0.1	529.00	2.1	528.53	530.00	-2	36,525	-0.01%
2022/05/19	5	522.60	2	523.50	522.00	3	36,544	0.01%
2022/05/18	3.1	539.29	7	539.14	538.00	-3.9	36,409	-0.01%
2022/05/17	3	528.33	3.4	527.00	530.00	-0.4	36,201	0.00%
2022/05/16	1.2	520.85	5.1	520.98	520.00	-3.9	36,213	-0.01%
2022/05/13	5.4	510.07	2	512.50	511.00	3.4	36,226	0.01%
2022/05/12	12.2	511.62	3.3	505.29	505.00	8.8	36,205	0.02%
2022/05/11	6.1	521.33	7.2	520.67	521.00	-1	36,111	0.00%
2022/05/10	5.1	507.33	2.2	516.05	518.00	2.9	36,236	0.01%
2022/05/09	7.5	521.47	4.1	521.51	520.00	3.4	36,043	0.01%
2022/05/06	5.2	528.43	4	529.50	528.00	1.2	36,311	0.00%
2022/05/05	1.1	542.00	12	542.00	542.00	-10.9	36,719	-0.03%
2022/05/04	0.1	533.00	1	534.00	534.00	-0.9	36,878	0.00%
2022/05/03	3.2	532.88	5.1	537.02	531.00	-1.8	37,474	0.00%
2022/04/29	1	540.96	0	0.00	538.00	1	37,822	0.00%
2022/04/28	4.4	527.37	2	527.50	531.00	2.4	38,037	0.01%
2022/04/27	14.5	529.31	2	527.50	526.00	12.5	38,056	0.03%
2022/04/26	7.4	546.46	1	546.00	546.00	6.4	37,799	0.02%
2022/04/25	8.5	548.06	7	548.71	547.00	1.5	37,929	0.00%
2022/04/22	4.2	558.49	0	0.00	558.00	4.2	38,201	0.01%
2022/04/21	0.2	566.00	2	566.00	565.00	-1.9	39,298	0.00%
2022/04/20	0	567.43	1	570.00	570.00	-1	39,626	0.00%
2022/04/19	0.2	565.45	2	566.50	565.00	-1.8	39,813	0.00%
2022/04/18	3.3	563.31	0	0.00	561.00	3.3	40,089	0.01%
2022/04/15	7	562.26	0	0.00	562.00	7	40,464	0.02%
2022/04/14	5.1	573.63	1	577.00	573.00	4.1	40,632	0.01%
2022/04/13	1	573.00	1.3	570.96	573.00	-0.3	41,201	0.00%
2022/04/12	3.4	555.43	1	555.00	557.00	2.4	41,763	0.01%
2022/04/11	8	560.65	0	0.00	558.00	8	42,575	0.02%
2022/04/08	6.3	567.02	1.1	567.27	567.00	5.2	43,114	0.01%
2022/04/07	5.6	569.52	0	0.00	566.00	5.6	42,975	0.01%
2022/04/06	5.2	577.46	2	578.00	578.00	3.2	42,670	0.01%
2022/04/01	1	585.04	2	587.50	589.00	-1	42,608	0.00%
2022/03/31	0	596.00	1.1	601.71	597.00	-1	42,383	0.00%
2022/03/30	2	598.50	5.1	598.99	600.00	-3.1	42,190	-0.01%
2022/03/29	0.1	585.77	11	585.18	589.00	-10.9	41,780	-0.03%
2022/03/28	3.3	583.22	1	582.00	584.00	2.3	41,696	0.01%
2022/03/25	0	596.00	1	595.99	598.00	-1	41,541	0.00%
2022/03/24	10	591.00	4	589.50	591.00	6	41,462	0.01%
2022/03/23	0	588.00	3.6	588.61	590.00	-3.6	41,530	-0.01%
2022/03/22	2.3	579.00	1	584.00	583.00	1.3	41,462	0.00%
2022/03/21	2	586.50	1	588.00	586.00	1	41,489	0.00%
2022/03/18	2.1	579.51	1.1	581.00	581.00	1	41,509	0.00%
2022/03/17	1	582.00	10.1	578.51	582.00	-9.1	41,034	-0.02%
2022/03/16	8.6	558.38	3	557.36	558.00	5.6	40,193	0.01%
2022/03/15	39.4	559.47	2.2	558.64	558.00	37.2	39,654	0.09%
2022/03/14	3.6	575.03	0	0.00	572.00	3.6	38,771	0.01%
2022/03/11	7.3	576.04	1	578.00	575.00	6.3	38,519	0.02%
2022/03/10	4.7	586.33	7.6	585.29	587.00	-2.9	38,267	-0.01%
2022/03/09	13.5	570.16	2.3	570.56	568.00	11.2	37,892	0.03%
2022/03/08	12.6	564.59	1	565.00	563.00	11.6	37,776	0.03%
2022/03/07	19.2	578.28	2.1	577.48	576.00	17.1	36,818	0.05%
2022/03/04	3.8	595.91	1	595.00	595.00	2.8	36,413	0.01%
2022/03/03	5.1	602.82	0	0.00	602.00	5.1	35,872	0.01%
2022/03/02	10.3	602.14	1	601.00	601.00	9.3	35,752	0.03%
2022/03/01	8.4	605.03	0	608.00	604.00	8.4	35,275	0.02%
2022/02/25	12.9	604.93	1	604.00	604.00	11.9	34,503	0.03%
2022/02/24	17.6	613.27	1	604.00	604.00	16.6	33,345	0.05%
2022/02/23	4	624.75	1	626.00	625.00	3	32,459	0.01%
2022/02/22	6.6	626.46	0	0.00	627.00	6.6	32,519	0.02%
2022/02/21	1	633.00	0	0.00	632.00	1	32,286	0.00%
2022/02/18	2	637.01	0	0.00	637.00	2	32,218	0.01%
2022/02/17	0	644.33	1	645.00	645.00	-1	32,220	0.00%
2022/02/16	1	643.00	0	0.00	646.00	1	32,177	0.00%
2022/02/15	1	635.00	0	0.00	633.00	1	32,021	0.00%
2022/02/14	2.1	636.56	1	637.00	637.00	1.1	31,963	0.00%
2022/02/11	0	646.00	0	0.00	650.00	0	31,766	0.00%
2022/02/10	0	0.00	5	643.20	649.00	-5	31,980	-0.02%
2022/02/09	2	632.00	0	0.00	633.00	2	31,733	0.01%
2022/02/08	2	628.04	0	0.00	628.00	2	31,787	0.01%
2022/02/07	5	635.40	0	0.00	635.00	5	31,425	0.02%
2022/01/26	2	637.02	0	0.00	636.00	2	30,649	0.01%
2022/01/25	4.2	639.80	0	0.00	641.00	4.2	30,403	0.01%
2022/01/24	0	0.00	3.1	649.03	653.00	-3.1	29,800	-0.01%
2022/01/21	3.2	640.73	0.3	643.00	641.00	2.9	29,444	0.01%
2022/01/20	1	656.00	1	650.00	651.00	0	28,894	0.00%
2022/01/19	9.1	655.42	1	653.00	654.00	8.1	28,369	0.03%
2022/01/18	6.1	667.11	2	669.50	662.00	4.1	28,030	0.01%
2022/01/17	0.1	682.00	5.2	683.98	683.00	-5.1	27,585	-0.02%
2022/01/14	5	669.38	13	669.38	672.00	-8	26,825	-0.03%
2022/01/13	0	661.00	2	657.50	661.00	-2	25,511	-0.01%
2022/01/12	1	656.00	0.2	658.00	660.00	0.8	25,150	0.00%
2022/01/11	0.1	644.00	1	651.00	651.00	-1	24,793	0.00%
2022/01/10	1	641.00	3	638.67	643.00	-2	24,559	-0.01%
2022/01/07	3	634.67	0	0.00	634.00	3	24,807	0.01%
2022/01/06	7	640.99	2	643.00	644.00	5	24,402	0.02%
2022/01/05	0.2	656.00	1.1	652.81	650.00	-0.9	23,830	0.00%
2022/01/04	2	651.00	9.6	650.83	656.00	-7.6	23,113	-0.03%
2022/01/03	0	0.00	16.6	627.81	631.00	-16.6	22,096	-0.07%
2021/12/30	0.1	615.00	0	0.00	615.00	0.1	21,411	0.00%
2021/12/29	1	617.00	2	617.00	616.00	-1	21,625	0.00%
2021/12/28	1.1	614.00	15.4	613.30	615.00	-14.3	21,780	-0.07%
2021/12/27	2	609.50	1	609.00	606.00	1	21,565	0.00%
2021/12/24	0	0.00	4	606.00	604.00	-4	21,905	-0.02%
2021/12/23	0	0.00	1	607.00	606.00	-1	22,229	0.00%
2021/12/22	0	599.00	1	599.00	600.00	-1	22,772	0.00%
2021/12/21	1	598.00	0	0.00	597.00	1	22,887	0.00%
2021/12/20	0	600.00	0	0.00	598.00	0	22,928	0.00%
2021/12/15	1	597.00	0	0.00	600.00	1	23,123	0.00%
2021/12/13	0.6	605.00	0	0.00	601.00	0.6	23,437	0.00%
2021/12/10	0	0.00	1	603.00	605.00	-1	23,532	0.00%
2021/12/08	2	605.02	1	613.00	602.00	1	23,667	0.00%
2021/12/07	2	598.50	1	603.00	607.00	1	23,591	0.00%
2021/12/06	6	602.00	0	0.00	600.00	6	23,593	0.03%
2021/12/03	0	0.00	1.2	609.00	608.00	-1.2	23,830	-0.01%
2021/12/02	0	0.00	8.4	612.60	615.00	-8.4	23,887	-0.04%
2021/12/01	0	0.00	1	598.00	600.00	-1	24,062	0.00%
2021/11/30	2	594.99	0	0.00	596.00	2	24,563	0.01%
2021/11/29	1	593.02	0	0.00	593.00	1	23,931	0.00%
2021/11/26	4	593.50	0	0.00	596.00	4	24,042	0.02%
2021/11/25	0	0.00	1	605.00	603.00	-1	24,477	0.00%
2021/11/24	1	606.00	0	0.00	603.00	1	24,888	0.00%
2021/11/23	1	612.00	1	613.00	612.00	0	24,999	0.00%
2021/11/22	1	616.00	0	0.00	615.00	1	25,405	0.00%
2021/11/19	0	0.00	6	619.00	618.00	-6	25,525	-0.02%
2021/11/18	0	0.00	0.1	610.00	613.00	-0.1	25,347	0.00%
2021/11/16	0	0.00	1.1	609.91	610.00	-1.1	26,005	0.00%
2021/11/15	0	0.00	4	609.75	608.00	-4	26,303	-0.02%
2021/11/12	1	603.00	3	608.33	604.00	-2	26,772	-0.01%
2021/11/11	0	605.00	2.1	603.05	606.00	-2	27,033	-0.01%
2021/11/10	1	610.00	1.1	610.09	612.00	-0.1	27,047	0.00%
2021/11/09	2	611.00	9	613.56	611.00	-7	27,155	-0.03%
2021/11/08	0	600.00	0	0.00	602.00	0	26,754	0.00%
2021/11/05	0	0.00	6	598.67	600.00	-6	26,758	-0.02%
2021/11/04	5	587.60	1	586.00	587.00	4	26,490	0.02%
2021/11/03	1	593.00	3	595.33	592.00	-2	26,481	-0.01%
2021/11/02	1	592.00	1	595.00	592.00	0	26,538	0.00%
2021/11/01	2	590.50	0	0.00	590.00	2	26,537	0.01%
2021/10/29	4	590.25	0	0.00	590.00	4	26,607	0.02%
2021/10/28	2	595.00	1	592.00	595.00	1	26,557	0.00%
2021/10/26	0	0.00	2	597.00	599.00	-2	26,739	-0.01%
2021/10/25	2	591.50	0	0.00	593.00	2	26,792	0.01%
2021/10/22	1	596.00	2.1	599.49	600.00	-1.1	27,115	0.00%
2021/10/21	1	596.00	0	0.00	596.00	1	27,178	0.00%
2021/10/20	2.1	599.46	2	600.50	598.00	0.1	27,268	0.00%
2021/10/19	0	0.00	1	599.00	600.00	-1	27,250	0.00%
2021/10/18	4.1	599.11	2	599.00	590.00	2.1	27,394	0.01%
2021/10/15	1.2	598.00	17.2	595.21	600.00	-16	27,505	-0.06%
2021/10/14	0	0.00	1	574.00	573.00	-1	26,875	0.00%
2021/10/13	1	572.00	1	571.00	571.00	0	27,320	0.00%
2021/10/12	2.1	565.24	1	572.00	575.00	1.1	27,970	0.00%
2021/10/07	0.1	580.00	4	579.00	580.00	-3.9	28,229	-0.01%
2021/10/06	7	568.01	2	569.00	571.00	5	28,639	0.02%
2021/10/05	5.1	566.09	0	0.00	572.00	5.1	28,619	0.02%
2021/10/04	5.1	571.84	3	571.33	572.00	2.1	28,539	0.01%
2021/10/01	6.1	572.37	2.3	573.44	574.00	3.8	28,542	0.01%
2021/09/30	5	577.80	3	579.33	580.00	2	28,214	0.01%
2021/09/29	10.1	579.83	3	579.00	580.00	7.1	27,922	0.03%
2021/09/28	1	594.00	0	0.00	594.00	1	27,582	0.00%
2021/09/24	1	595.12	2	595.50	598.00	-1	27,588	0.00%
2021/09/23	1	590.00	1	591.00	588.00	0	27,724	0.00%
2021/09/22	8.1	586.26	7	586.86	586.00	1.1	27,840	0.00%
2021/09/17	0	0.00	4	603.50	600.00	-4	27,413	-0.01%
2021/09/16	5.1	602.57	0	0.00	600.00	5.1	27,048	0.02%
2021/09/15	2	609.00	0	0.00	607.00	2	26,949	0.01%
2021/09/14	1	612.00	4	614.50	613.00	-3	27,131	-0.01%
2021/09/13	3	615.33	0	0.00	615.00	3	27,354	0.01%
2021/09/10	0	0.00	0.4	622.00	622.00	-0.4	27,838	0.00%
2021/09/09	1	616.00	0	0.00	619.00	1	28,111	0.00%
2021/09/08	0	0.00	5	618.00	619.00	-5	28,180	-0.02%
2021/09/07	9	623.00	11	625.64	623.00	-2	27,980	-0.01%
2021/09/06	5	627.60	8	630.38	631.00	-3	27,971	-0.01%
2021/09/03	1.5	612.67	22.1	617.18	620.00	-20.6	27,449	-0.07%
2021/09/02	3	611.00	1	609.00	607.00	2	27,066	0.01%
2021/09/01	3	611.00	9	611.56	613.00	-6	26,999	-0.02%
2021/08/31	3	601.33	9	607.00	614.00	-6	26,721	-0.02%
2021/08/30	1	601.00	4	603.50	605.00	-3	26,128	-0.01%
2021/08/27	0	0.00	4	597.25	599.00	-4	25,782	-0.02%
2021/08/26	3	594.33	12	595.17	594.00	-9	25,682	-0.03%
2021/08/25	2	581.50	0	0.00	585.00	2	25,316	0.01%
2021/08/24	0	0.00	2	573.00	572.00	-2	25,155	-0.01%
2021/08/23	1	570.00	2	567.00	566.00	-1	25,251	0.00%
2021/08/20	4	555.50	1	559.00	552.00	3	25,175	0.01%
2021/08/19	6.6	562.15	2	562.00	559.00	4.6	25,451	0.02%
2021/08/18	4	569.75	1	572.00	574.00	3	25,116	0.01%
2021/08/17	2.1	580.49	0	0.00	580.00	2.1	24,938	0.01%
2021/08/16	1	581.00	2	584.50	584.00	-1	24,674	0.00%
2021/08/13	2	580.01	1	579.00	581.00	1	24,808	0.00%
2021/08/12	2.1	584.57	1	585.00	586.00	1.1	24,928	0.00%
2021/08/11	0	0.00	1	587.00	590.00	-1	25,152	0.00%
2021/08/10	0	589.00	0	589.00	591.00	0	25,546	0.00%
2021/08/09	2	585.50	1	586.00	595.00	1	26,196	0.00%
2021/08/06	0.1	591.00	0	0.00	591.00	0.1	26,530	0.00%
2021/08/05	0	0.00	1	596.00	596.00	-1	27,414	0.00%
2021/08/04	2	596.50	3	597.33	596.00	-1	29,354	0.00%
2021/08/03	0	593.00	3	593.00	594.00	-3	30,002	-0.01%
2021/08/02	1	582.00	0	0.00	590.00	1	29,962	0.00%
2021/07/30	0	0.00	2	581.50	580.00	-2	30,038	-0.01%
2021/07/29	3.1	579.13	0	0.00	583.00	3.1	30,233	0.01%
2021/07/28	1.1	573.38	1	577.00	579.00	0.1	30,333	0.00%
2021/07/27	0.1	582.00	0	0.00	580.00	0.1	30,401	0.00%
2021/07/26	2	586.50	2	582.00	580.00	0	30,799	0.00%
2021/07/23	2.2	585.72	1	588.00	585.00	1.2	30,969	0.00%
2021/07/22	2.6	589.47	2	591.50	591.00	0.6	31,114	0.00%
2021/07/21	2.2	582.74	0	586.00	585.00	2.1	31,118	0.01%
2021/07/20	4.2	580.60	0	0.00	581.00	4.2	31,202	0.01%
2021/07/19	5.2	581.18	1	581.00	582.00	4.2	31,407	0.01%
2021/07/16	13	591.08	1	591.00	589.00	12	31,294	0.04%
2021/07/15	3.1	612.33	1	609.00	614.00	2.1	30,968	0.01%
2021/07/14	1	610.04	6.1	612.31	613.00	-5.1	31,179	-0.02%
2021/07/13	0.1	605.00	10	605.40	607.00	-9.9	30,943	-0.03%
2021/07/12	2.1	593.03	0	0.00	593.00	2.1	30,876	0.01%
2021/07/09	1	583.00	2	582.00	584.00	-1	30,911	0.00%
2021/07/08	1	589.00	0	0.00	588.00	1	30,928	0.00%
2021/07/07	0	0.00	1	591.00	594.00	-1	31,008	0.00%
2021/07/05	1	594.00	2.1	592.05	591.00	-1.1	31,340	0.00%
2021/07/02	3	589.67	5	590.00	588.00	-2	31,258	-0.01%
2021/07/01	0	593.00	8	593.38	593.00	-8	31,362	-0.03%
2021/06/30	0	0.00	3	598.33	595.00	-3	31,667	-0.01%
2021/06/29	0	0.00	5	595.40	595.00	-5	31,970	-0.02%
2021/06/28	1.1	586.30	15.1	587.01	590.00	-14	32,137	-0.04%
2021/06/25	1.1	590.09	16	594.19	591.00	-14.9	32,438	-0.05%
2021/06/24	12.1	590.25	1	590.00	590.00	11.1	32,754	0.03%
2021/06/23	0	0.00	18	586.83	595.00	-18	33,092	-0.05%
2021/06/22	5	582.40	2	585.00	578.00	3	33,647	0.01%
2021/06/21	20.1	585.15	4	587.00	583.00	16.1	34,968	0.05%
2021/06/18	0.1	603.00	0	0.00	603.00	0.1	34,720	0.00%
2021/06/17	3	600.67	1	606.00	606.00	2	34,743	0.01%
2021/06/16	1	608.00	4	606.25	605.00	-3	35,540	-0.01%
2021/06/15	0	0.00	4.1	607.51	609.00	-4.1	35,598	-0.01%
2021/06/11	3	601.33	5	602.20	602.00	-2	35,823	-0.01%
2021/06/10	1	595.03	4	596.25	599.00	-3	36,035	-0.01%
2021/06/08	1	589.00	0	0.00	589.00	1	36,234	0.00%
2021/06/07	2	589.50	1	592.00	592.00	1	36,918	0.00%
2021/06/04	1.1	591.23	0	0.00	595.00	1.1	37,301	0.00%
2021/06/03	2	598.00	0	0.00	596.00	2	38,183	0.01%
2021/06/02	1.1	595.00	0	0.00	595.00	1.1	38,551	0.00%
2021/06/01	1	598.00	2.1	596.52	598.00	-1.1	39,517	0.00%
2021/05/31	7	592.57	2	597.00	597.00	5	40,346	0.01%
2021/05/28	3.1	585.13	5	586.80	590.00	-1.9	40,639	0.00%
2021/05/27	4	577.50	0	0.00	582.00	4	41,053	0.01%
2021/05/26	3	584.67	0	0.00	585.00	3	41,879	0.01%
2021/05/25	1	581.00	10	580.20	583.00	-9	42,287	-0.02%
2021/05/24	1	567.00	2	569.50	568.00	-1	42,837	0.00%
2021/05/21	3.9	571.44	4	574.75	573.00	-0.1	43,410	0.00%
2021/05/20	2.1	563.14	7	561.43	567.00	-4.9	43,561	-0.01%
2021/05/19	3.2	569.94	4	567.75	567.00	-0.8	43,903	0.00%
2021/05/18	4	563.27	9.9	567.86	572.00	-5.9	44,304	-0.01%
2021/05/17	14.3	548.30	16	547.13	549.00	-1.7	45,369	0.00%
2021/05/14	9.1	554.46	10	556.30	557.00	-0.9	45,319	0.00%
2021/05/13	4	549.76	5	548.60	547.00	-1	45,467	0.00%
2021/05/12	34	554.15	36	553.50	560.00	-2	45,166	0.00%
2021/05/11	11.3	573.05	1	571.00	571.00	10.3	44,280	0.02%
2021/05/10	1.2	593.10	2	593.00	589.00	-0.8	44,416	0.00%
2021/05/07	0	0.00	4	599.25	599.00	-4	45,584	-0.01%
2021/05/06	1	582.00	1	586.00	587.00	0	46,722	0.00%
2021/05/05	2.3	586.15	1.2	588.69	585.00	1.2	47,208	0.00%
2021/05/04	1	585.00	1	589.10	591.00	0	48,387	0.00%
2021/05/03	9.1	591.99	5	588.80	588.00	4.1	49,264	0.01%
2021/04/29	1	600.00	2	604.00	600.00	-1	50,651	0.00%
2021/04/28	1.1	603.91	0	0.00	602.00	1.1	51,603	0.00%
2021/04/27	3.1	608.65	3	607.00	610.00	0.1	52,569	0.00%
2021/04/26	7.1	605.76	5	609.40	610.00	2.1	52,974	0.00%
2021/04/23	1	595.00	2	599.50	602.00	-1	53,221	0.00%
2021/04/22	2.2	593.55	6	592.83	591.00	-3.8	54,289	-0.01%
2021/04/21	12.1	595.67	1	594.00	592.00	11.1	54,977	0.02%
2021/04/20	8	598.76	9	599.44	602.00	-1	55,381	0.00%
2021/04/19	7.2	603.31	4	603.25	603.00	3.2	55,639	0.01%
2021/04/16	7.2	605.97	3.5	606.29	610.00	3.7	56,050	0.01%
2021/04/15	4	610.00	3.1	616.42	619.00	0.9	56,233	0.00%
2021/04/14	5	604.60	12	605.17	612.00	-7	56,528	-0.01%
2021/04/13	1.1	606.00	0	0.00	605.00	1.1	56,911	0.00%
2021/04/12	1	607.00	0.2	606.00	605.00	0.9	57,051	0.00%
2021/04/09	0	0.00	1.2	616.67	610.00	-1.2	57,321	0.00%
2021/04/08	0	0.00	2	608.50	613.00	-2	57,365	0.00%
2021/04/07	1	610.00	2	609.50	610.00	-1	57,737	0.00%
2021/04/06	0	0.00	3	612.67	610.00	-3	57,660	-0.01%
2021/04/01	4	598.25	13	598.23	602.00	-9	57,368	-0.02%
2021/03/31	6	590.49	7	591.29	587.00	-1	56,856	0.00%
2021/03/30	11	593.27	9	597.00	597.00	2	56,461	0.00%
2021/03/29	2.1	597.14	6	598.83	599.00	-3.9	56,211	-0.01%
2021/03/26	5	585.20	34	589.15	590.00	-29	55,953	-0.05%
2021/03/25	12.1	572.52	0	0.00	575.00	12.1	55,920	0.02%
2021/03/24	48.2	576.68	1	577.00	576.00	47.2	55,457	0.09%
2021/03/23	3.4	596.40	2	596.50	594.00	1.4	54,309	0.00%
2021/03/22	9	591.00	14	589.07	593.00	-5	54,686	-0.01%
2021/03/19	13.1	592.63	1	593.00	591.00	12.1	54,782	0.02%
2021/03/18	1.1	603.10	0	0.00	602.00	1.1	54,107	0.00%
2021/03/17	11	605.73	2	609.00	604.00	9	54,378	0.02%
2021/03/16	1	610.00	1.1	610.18	613.00	-0.1	54,428	0.00%
2021/03/15	0	611.00	0	0.00	611.00	0	54,533	0.00%
2021/03/12	10	612.40	3	614.00	614.00	7	54,756	0.01%
2021/03/11	0	0.00	3	607.67	609.00	-3	54,940	-0.01%
2021/03/10	1.1	596.27	2	594.50	597.00	-0.9	54,886	0.00%
2021/03/09	5.1	590.16	8	589.00	595.00	-2.9	54,812	-0.01%
2021/03/08	7	604.13	2	606.00	598.00	5	54,509	0.01%
2021/03/05	9	590.35	4	592.75	601.00	5	54,407	0.01%
2021/03/04	11.2	602.77	1	606.00	601.00	10.2	55,072	0.02%
2021/03/03	1	608.00	4	613.75	622.00	-3	54,495	-0.01%
2021/03/02	4.3	617.11	4	613.75	609.00	0.3	54,173	0.00%
2021/02/26	31.1	611.56	8	613.63	606.00	23.1	53,964	0.04%
2021/02/25	9	631.01	5	632.40	635.00	4	52,692	0.01%
2021/02/24	7.4	630.29	9	632.00	625.00	-1.6	52,607	0.00%
2021/02/23	4	638.05	1	640.00	641.00	3	52,044	0.01%
2021/02/22	9	655.44	0	0.00	650.00	9	51,947	0.02%
2021/02/19	4	651.00	2	653.00	652.00	2	52,176	0.00%
2021/02/18	6	661.67	2	661.00	660.00	4	52,545	0.01%
2021/02/17	5	663.60	6	664.34	663.00	-1	53,026	0.00%
2021/02/05	3	632.68	6	634.50	632.00	-3	51,751	-0.01%
2021/02/04	3	624.67	1	622.00	627.00	2	51,532	0.00%
2021/02/03	4	635.50	5	637.00	630.00	-1	51,372	0.00%
2021/02/02	4	631.26	7	631.43	632.00	-3	51,141	-0.01%
2021/02/01	13.4	604.43	10	597.00	611.00	3.4	50,489	0.01%
2021/01/29	11.3	599.65	3.2	608.60	591.00	8.2	49,869	0.02%
2021/01/28	18	601.39	10	601.00	601.00	8	48,943	0.02%
2021/01/27	7.1	619.40	4	618.25	615.00	3.1	47,962	0.01%
2021/01/26	18.5	619.38	20	620.50	617.00	-1.5	47,470	0.00%
2021/01/25	14	635.50	11.2	633.78	633.00	2.8	46,362	0.01%
2021/01/22	24.5	656.20	6	656.33	649.00	18.5	45,606	0.04%
2021/01/21	9	654.67	10	665.70	673.00	-1	44,212	0.00%
2021/01/20	6.1	643.75	13	640.77	647.00	-6.9	43,140	-0.02%
2021/01/19	2	620.00	10	625.50	627.00	-8	42,109	-0.02%
2021/01/18	2	601.50	2	602.50	607.00	0	41,518	0.00%
2021/01/15	5.1	609.83	13	618.23	601.00	-7.9	41,069	-0.02%
2021/01/14	24.2	593.15	0	0.00	592.00	24.2	39,930	0.06%
2021/01/13	1	596.00	16	599.63	605.00	-15	39,145	-0.04%
2021/01/12	5	588.60	1	587.27	591.00	4	38,521	0.01%
2021/01/11	2	577.50	0	0.00	584.00	2	38,259	0.01%
2021/01/08	4	576.27	9	577.68	580.00	-5	38,224	-0.01%
2021/01/07	8	563.13	6	561.50	565.00	2	38,028	0.01%
2021/01/06	3	552.99	3	552.64	549.00	0	37,855	0.00%
2021/01/04	8	534.51	3	537.67	536.00	5	38,236	0.01%
2020/12/31	0	0.00	7	526.86	530.00	-7	38,602	-0.02%
2020/12/30	1	525.00	11	520.45	525.00	-10	38,818	-0.03%
2020/12/29	1	514.00	0	0.00	515.00	1	38,642	0.00%
2020/12/28	0	0.00	1.1	512.31	515.00	-1.1	38,859	0.00%
2020/12/25	3	512.67	1	514.00	511.00	2	38,996	0.01%
2020/12/23	2	509.50	0	0.00	509.00	2	39,646	0.01%
2020/12/22	2	511.00	0	0.00	509.00	2	39,989	0.01%
2020/12/21	3	512.00	1.6	515.37	516.00	1.4	40,943	0.00%
2020/12/18	1	508.00	1	508.12	510.00	0	41,123	0.00%
2020/12/17	5	511.60	1	514.00	508.00	4	41,059	0.01%
2020/12/16	2	510.50	5	513.80	512.00	-3	41,077	-0.01%
2020/12/15	7.3	505.72	9	508.22	504.00	-1.8	41,083	0.00%
2020/12/14	8.1	509.26	10	508.20	508.00	-1.9	41,120	0.00%
2020/12/11	6.1	509.30	2	510.00	516.00	4.1	41,686	0.01%
2020/12/10	1	511.00	0	0.00	512.00	1	41,575	0.00%
2020/12/09	12	521.17	1	522.00	520.00	11	41,518	0.03%
2020/12/08	9	518.78	2	521.00	524.00	7	41,368	0.02%
2020/12/07	4	512.25	2	510.00	514.00	2	41,273	0.00%
2020/12/04	1	504.00	9.2	502.08	503.00	-8.2	41,210	-0.02%
2020/12/03	3	497.50	3.2	498.47	497.00	-0.2	40,753	0.00%
2020/12/02	1	494.50	14.1	498.47	499.00	-13.1	40,690	-0.03%
2020/12/01	1	490.00	1	489.00	490.00	0	40,613	0.00%
2020/11/30	14	485.93	1	493.00	480.50	13	40,578	0.03%
2020/11/27	2	488.00	0.1	491.50	489.00	1.9	39,162	0.00%
2020/11/26	3	490.00	0	0.00	489.00	3	39,236	0.01%
2020/11/25	8.1	489.88	0	0.00	487.00	8.1	40,109	0.02%
2020/11/24	3	494.50	1	495.00	492.00	2	40,365	0.00%
2020/11/23	3.6	496.45	4.1	495.16	496.50	-0.5	40,657	0.00%
2020/11/20	7.2	487.35	0	0.00	488.00	7.2	40,675	0.02%
2020/11/19	5	491.80	0	0.00	490.00	5	40,736	0.01%
2020/11/18	10	489.65	3	494.83	497.00	7	40,806	0.02%
2020/11/17	4.3	490.47	3.1	493.88	485.50	1.2	40,662	0.00%
2020/11/16	1	470.41	14	474.86	484.00	-13	40,705	-0.03%
2020/11/13	2	460.03	4.1	462.00	462.00	-2	39,864	-0.01%
2020/11/12	2	459.99	5	459.90	458.00	-3	40,040	-0.01%
2020/11/11	0	0.00	2	454.50	457.00	-2	39,939	-0.01%
2020/11/10	6.2	451.42	0.4	451.50	451.00	5.8	39,717	0.01%
2020/11/09	2	455.00	5	457.70	458.50	-3	39,875	-0.01%
2020/11/06	2	452.99	9.5	452.11	452.50	-7.5	40,088	-0.02%
2020/11/05	4	446.50	13	448.85	451.00	-9	40,159	-0.02%
2020/11/04	3	449.34	7	446.86	450.00	-4	40,178	-0.01%
2020/11/03	7	441.21	2	440.50	441.00	5	40,162	0.01%
2020/11/02	5	431.30	2	430.75	435.50	3	40,339	0.01%
2020/10/30	4.7	435.64	1	436.00	432.00	3.7	40,567	0.01%
2020/10/29	7	437.36	0	0.00	437.00	7	40,460	0.02%
2020/10/28	5.1	444.72	1	445.50	444.00	4.1	41,043	0.01%
2020/10/27	1.1	447.65	1	447.00	447.00	0.1	41,462	0.00%
2020/10/26	3	451.50	0	0.00	450.00	3	42,280	0.01%
2020/10/23	3.1	452.05	0	0.00	452.00	3.1	43,453	0.01%
2020/10/21	12	453.50	1	455.50	453.00	11	47,165	0.02%
2020/10/20	1	455.50	2	456.00	451.00	-1	48,141	0.00%
2020/10/19	2	454.50	1	454.50	457.50	1	48,474	0.00%
2020/10/16	5.1	450.99	11	452.73	449.00	-5.9	48,628	-0.01%
2020/10/15	7	454.07	1	453.00	453.00	6	48,917	0.01%
2020/10/14	2.1	458.06	0	0.00	459.00	2.1	48,833	0.00%
2020/10/13	0	0.00	10.5	461.60	462.00	-10.5	49,248	-0.02%
2020/10/12	2.1	459.50	12.1	459.62	460.00	-10	49,622	-0.02%
2020/10/08	3	449.67	12.2	451.60	453.00	-9.2	49,767	-0.02%
2020/10/07	5	439.32	10	440.75	443.00	-5	49,781	-0.01%
2020/10/06	4.1	439.51	6	439.58	439.50	-1.9	49,865	0.00%
2020/10/05	3	432.17	3	436.50	432.50	0	50,282	0.00%
2020/09/30	0	0.00	2	431.75	433.00	-2	50,324	0.00%
2020/09/29	1.1	429.74	3.1	432.00	431.00	-1.9	50,380	0.00%
2020/09/28	1	429.00	1	429.00	431.50	0	50,826	0.00%
2020/09/25	7	424.14	2	425.25	424.00	5	51,210	0.01%
2020/09/24	15.1	425.24	2	425.00	423.00	13.1	51,452	0.03%
2020/09/23	7	434.01	2	433.75	433.50	5	50,700	0.01%
2020/09/22	4	437.38	1	437.00	437.00	3	50,432	0.01%
2020/09/21	5.5	444.41	2	447.25	440.00	3.5	50,647	0.01%
2020/09/18	9	445.39	11	445.09	444.00	-2	50,933	0.00%
2020/09/17	9.1	450.16	1	449.00	448.50	8.1	50,962	0.02%
2020/09/16	5	458.60	16	459.38	458.00	-11	50,951	-0.02%
2020/09/15	2	445.50	7	444.86	445.00	-5	50,504	-0.01%
2020/09/14	2	438.75	5	440.70	441.00	-3	50,656	-0.01%
2020/09/11	2	434.75	3	434.33	436.50	-1	50,490	0.00%
2020/09/10	0	0.00	5	432.80	435.00	-5	50,494	-0.01%
2020/09/09	5	425.10	0	0.00	427.00	5	50,519	0.01%
2020/09/08	1	430.00	4	430.25	431.00	-3	50,694	-0.01%
2020/09/07	5.2	427.79	0.1	427.50	426.00	5.1	51,064	0.01%
2020/09/04	10	429.40	1	431.00	429.00	9	51,367	0.02%
2020/09/03	3	435.33	6	438.50	436.00	-3	51,266	-0.01%
2020/09/02	4.1	433.61	2	437.50	433.00	2.1	51,290	0.00%
2020/09/01	3	432.67	4	432.88	435.00	-1	51,547	0.00%
2020/08/31	8.2	431.59	4	434.63	426.50	4.2	51,639	0.01%
2020/08/28	13.1	435.13	3	437.67	435.00	10.1	51,059	0.02%
2020/08/27	6	447.41	4	449.38	444.00	2	51,199	0.00%
2020/08/26	4	436.50	4	439.25	442.00	0	50,729	0.00%
2020/08/25	7	434.43	3	434.83	434.50	4	50,673	0.01%
2020/08/24	1	427.00	0	0.00	428.00	1	51,403	0.00%
2020/08/21	4	422.25	7	424.29	424.50	-3	51,070	-0.01%
2020/08/20	12.2	415.62	3	416.51	415.00	9.2	50,767	0.02%
2020/08/19	0.2	429.00	0.1	429.00	427.50	0.1	50,082	0.00%
2020/08/18	3.9	434.78	2	436.25	433.00	1.9	50,005	0.00%
2020/08/17	1	432.50	9	433.83	435.00	-8	49,980	-0.02%
2020/08/14	1	424.00	1	427.50	427.00	0	49,928	0.00%
2020/08/13	0.1	429.00	1	429.00	429.00	-0.9	50,082	0.00%
2020/08/12	11	420.73	1	419.55	419.00	10	50,197	0.02%
2020/08/11	0.2	431.00	0	0.00	429.00	0.2	50,744	0.00%
2020/08/10	0	436.50	5	435.60	435.50	-5	50,878	-0.01%
2020/08/07	2	430.25	3	433.50	433.00	-1	50,848	0.00%
2020/08/06	3	433.67	10	435.45	435.00	-7	50,674	-0.01%
2020/08/05	5	429.50	4	428.75	429.00	1	50,858	0.00%
2020/08/04	0	0.00	8.1	421.54	425.50	-8.1	50,551	-0.02%
2020/08/03	8	417.81	2	418.00	416.00	6	50,403	0.01%
2020/07/31	22	427.45	2	428.50	425.50	20	49,593	0.04%
2020/07/30	6	432.92	9	434.06	434.00	-3	49,333	-0.01%
2020/07/29	9	425.33	5	426.00	422.00	4	48,572	0.01%
2020/07/28	21	452.88	9.1	452.73	435.00	11.9	48,340	0.02%
2020/07/27	9	421.28	14	423.04	424.50	-5	46,492	-0.01%
2020/07/24	4.1	388.23	12	390.88	386.00	-7.9	45,576	-0.02%
2020/07/23	2	380.50	2	381.00	381.50	0	44,756	0.00%
2020/07/22	10	383.20	7	384.21	384.00	3	44,645	0.01%
2020/07/21	5	380.40	19	380.72	383.00	-14	44,350	-0.03%
2020/07/20	5	364.80	6	366.50	366.00	-1	43,940	0.00%
2020/07/17	1	363.00	11	365.05	367.00	-10	43,931	-0.02%
2020/07/16	6	357.17	3	355.17	357.50	3	43,861	0.01%
2020/07/15	7	367.29	6.1	364.57	363.00	1	43,415	0.00%
2020/07/14	2	358.75	8	359.88	363.50	-6	44,130	-0.01%
2020/07/13	1	352.50	4	351.88	354.50	-3	43,900	-0.01%
2020/07/10	0	348.50	17	349.24	348.50	-17	44,021	-0.04%
2020/07/09	9	344.61	4	345.38	345.00	5	43,822	0.01%
2020/07/08	0	341.00	4	341.88	341.00	-4	43,601	-0.01%
2020/07/07	4	340.13	5	341.10	338.50	-1	43,544	0.00%
2020/07/06	0	0.00	8	336.81	338.00	-8	43,022	-0.02%
2020/07/03	1.1	328.54	12	328.00	329.50	-10.9	42,699	-0.03%
2020/07/02	1	319.00	6	321.33	322.00	-5	42,624	-0.01%
2020/07/01	1	317.00	3	317.00	317.50	-2	42,988	0.00%
2020/06/30	1	313.00	2	313.50	313.00	-1	43,237	0.00%
2020/06/29	7	311.79	0	0.00	312.00	7	43,234	0.02%
2020/06/24	2	317.25	4.2	318.50	317.50	-2.2	43,110	-0.01%
2020/06/23	0	0.00	4	315.50	315.00	-4	43,353	-0.01%
2020/06/22	2	312.00	1	314.50	312.00	1	43,544	0.00%
2020/06/19	3	312.50	1	314.50	314.50	2	44,245	0.00%
2020/06/18	2	313.50	0	0.00	314.50	2	44,808	0.00%
2020/06/17	1	316.00	0	0.00	315.00	1	45,596	0.00%
2020/06/16	0	0.00	3	316.17	315.00	-3	47,647	-0.01%
2020/06/15	13	311.27	3	309.83	309.50	10	49,714	0.02%
2020/06/12	2	315.50	3	314.33	316.00	-1	50,819	0.00%
2020/06/11	2	321.50	1	326.50	320.50	1	52,072	0.00%
2020/06/10	1.2	319.65	3	321.83	322.50	-1.8	52,966	0.00%
2020/06/09	2	315.50	8	317.56	319.00	-6	54,797	-0.01%
2020/06/08	0	0.00	12	317.63	318.00	-12	56,080	-0.02%
2020/06/05	3	310.33	9	309.11	311.50	-6	56,277	-0.01%
2020/06/04	11	305.05	1	305.00	306.00	10	56,760	0.02%
2020/06/03	1	300.50	8	300.44	301.00	-7	57,448	-0.01%
2020/06/02	1	296.00	1	296.50	296.50	0	57,219	0.00%
2020/06/01	0	0.00	4	295.63	295.50	-4	57,437	-0.01%
2020/05/29	3	291.33	0	0.00	292.00	3	57,556	0.01%
2020/05/28	3	296.50	0.2	295.00	294.00	2.8	57,055	0.00%
2020/05/27	1	296.00	6.1	296.83	296.50	-5.1	57,910	-0.01%
2020/05/26	1	295.50	8	296.50	295.50	-7	58,540	-0.01%
2020/05/25	6	289.83	1	293.00	292.00	5	58,984	0.01%
2020/05/22	8	292.19	3	291.83	292.00	5	59,140	0.01%
2020/05/21	2	296.75	22	297.41	297.50	-20	59,165	-0.03%
2020/05/20	0.2	294.50	4	293.00	294.00	-3.9	59,029	-0.01%
2020/05/19	3	292.50	2	292.50	291.50	1	58,934	0.00%
2020/05/18	20.2	291.19	3	291.67	290.00	17.2	58,727	0.03%
2020/05/15	4	296.88	6	297.00	298.00	-2	58,342	0.00%
2020/05/14	10	293.45	8.2	294.51	293.00	1.8	57,899	0.00%
2020/05/13	9	294.33	7	296.29	297.00	2	57,612	0.00%
2020/05/12	6	296.42	0	0.00	295.00	6	57,555	0.01%
2020/05/11	6	299.25	4	300.75	301.00	2	57,315	0.00%
2020/05/07	1	295.50	2	298.00	297.50	-1	57,269	0.00%
2020/05/06	2	295.00	0	0.00	296.00	2	57,288	0.00%
2020/05/05	1.2	295.75	3	297.33	295.50	-1.8	57,205	0.00%
2020/05/04	20	295.43	0	0.00	295.00	20	57,424	0.03%
2020/04/30	2	302.75	5	304.00	304.50	-3	57,096	-0.01%
2020/04/29	6	299.67	4	299.25	299.00	2	57,168	0.00%
2020/04/28	11	297.05	5	295.40	296.50	6	57,474	0.01%
2020/04/27	3	298.17	2	298.50	298.00	1	58,939	0.00%
2020/04/24	11	294.73	0	0.00	294.00	11	58,841	0.02%
2020/04/23	3	295.00	0	0.00	295.50	3	59,274	0.01%
2020/04/22	6	292.17	4	293.50	294.00	2	59,536	0.00%
2020/04/21	13	296.50	3	297.67	295.00	10	59,623	0.02%
2020/04/20	6	304.83	0	0.00	304.00	6	59,103	0.01%
2020/04/17	6.1	302.89	31	304.97	306.50	-24.9	58,925	-0.04%
2020/04/16	1	288.00	1	286.00	286.50	0	57,438	0.00%
2020/04/15	18	287.53	0	0.00	287.50	18	57,166	0.03%
2020/04/14	1	280.00	0	0.00	285.00	1	56,872	0.00%
2020/04/13	3	278.50	0	0.00	278.50	3	56,906	0.01%
2020/04/10	2	279.50	1	282.00	279.50	1	57,291	0.00%
2020/04/08	2	284.75	2	285.00	285.00	0	57,603	0.00%
2020/04/07	4	282.13	3	282.50	283.00	1	57,355	0.00%
2020/04/06	3	273.17	2	273.75	275.50	1	56,901	0.00%
2020/04/01	9	273.33	4	275.00	271.50	5	56,240	0.01%
2020/03/31	1	271.03	12	272.08	274.00	-11	55,690	-0.02%
2020/03/30	10	265.55	9	265.44	267.50	1	55,081	0.00%
2020/03/27	12	276.42	2	281.00	273.00	10	54,487	0.02%
2020/03/26	4	278.13	12	279.13	280.00	-8	53,785	-0.01%
2020/03/25	5.1	277.71	7	277.79	277.00	-1.9	54,341	0.00%
2020/03/24	4	269.25	20	269.93	267.50	-16	53,932	-0.03%
2020/03/23	18	258.56	1	256.00	255.00	17	53,228	0.03%
2020/03/20	9	262.41	20	264.33	270.00	-11	52,635	-0.02%
2020/03/19	15.1	245.62	10	250.35	248.00	5.1	50,567	0.01%
2020/03/18	17	268.16	1	267.50	260.00	16	48,859	0.03%
2020/03/17	13.1	268.29	23	268.63	268.00	-9.9	47,783	-0.02%
2020/03/16	25.1	283.18	0	0.00	276.50	25.1	46,285	0.05%
2020/03/13	16	277.29	9	286.56	290.00	7	44,900	0.02%
2020/03/12	18	292.78	5	291.70	294.00	13	42,791	0.03%
2020/03/11	2.2	307.73	1	308.00	302.00	1.2	41,198	0.00%
2020/03/10	9.3	303.70	1	307.00	307.00	8.3	40,739	0.02%
2020/03/09	9.1	307.29	2.4	307.58	305.50	6.7	39,966	0.02%
2020/03/06	8	316.38	2	320.00	315.00	6	38,915	0.02%
2020/03/05	1.1	323.09	2	324.50	323.00	-0.9	38,459	0.00%
2020/03/04	0	321.00	2	320.25	320.50	-2	38,344	-0.01%
2020/03/03	2.3	317.13	2	317.00	317.50	0.3	37,946	0.00%
2020/03/02	2.3	311.26	1	312.00	311.00	1.3	37,427	0.00%
2020/02/27	2.1	316.10	0	0.00	316.00	2.1	37,785	0.01%
2020/02/26	5	317.40	2.2	319.14	318.50	2.8	37,092	0.01%
2020/02/25	3	322.33	1	322.50	322.00	2	36,497	0.01%
2020/02/24	9	320.28	1.2	320.67	320.00	7.8	36,363	0.02%
2020/02/21	0.3	326.00	1	325.00	325.00	-0.7	36,043	0.00%
2020/02/20	0	0.00	2	326.00	325.50	-2	36,190	-0.01%
2020/02/19	0	0.00	1	327.00	326.50	-1	36,052	0.00%
2020/02/18	15	324.87	0	0.00	322.00	15	35,887	0.04%
2020/02/17	2	331.00	2	332.75	331.50	0	35,121	0.00%
2020/02/14	0	0.00	1	336.50	335.00	-1	35,159	0.00%
2020/02/13	3	336.83	2	337.00	335.00	1	35,169	0.00%
2020/02/12	1	333.50	1	336.00	335.00	0	35,375	0.00%
2020/02/11	0	0.00	1	330.50	331.50	-1	35,176	0.00%
2020/02/10	2	321.50	2	325.75	327.50	0	35,189	0.00%
2020/02/07	0.1	329.00	2	329.00	328.00	-1.9	35,047	-0.01%
2020/02/06	7	330.00	3	329.83	332.50	4	35,103	0.01%
2020/02/05	1.1	325.32	5	327.70	327.50	-3.9	35,363	-0.01%
2020/02/04	4	324.75	3	324.67	325.00	1	35,255	0.00%
2020/02/03	3	314.00	2	315.25	315.00	1	35,073	0.00%
2020/01/31	6	320.67	2.1	322.24	320.00	4	34,623	0.01%
2020/01/30	19	320.26	7	320.79	316.50	12	34,194	0.04%
2020/01/20	5	333.60	2	335.00	333.00	3	32,441	0.01%
2020/01/17	6	333.50	0	0.00	333.00	6	32,276	0.02%
2020/01/16	4	333.75	1	335.00	334.50	3	31,895	0.01%
2020/01/15	1	339.50	0	0.00	340.00	1	31,453	0.00%
2020/01/14	2	345.50	0	0.00	346.00	2	31,096	0.01%
2020/01/13	0	0.00	5	341.30	341.50	-5	31,170	-0.02%
2020/01/10	0	0.00	2	337.75	339.50	-2	31,411	-0.01%
2020/01/09	2.1	335.83	5	335.40	337.50	-2.9	31,631	-0.01%
2020/01/08	4	325.00	7	328.14	329.50	-3	31,778	-0.01%
2020/01/07	6	329.33	0	0.00	329.50	6	31,785	0.02%
2020/01/06	4	333.00	4	332.50	332.00	0	31,715	0.00%
2020/01/03	2	339.25	4	341.63	339.50	-2	31,540	-0.01%
2020/01/02	1	336.00	7	338.57	339.00	-6	31,430	-0.02%
2019/12/31	1	331.50	0	0.00	331.00	1	31,193	0.00%
2019/12/30	2	334.25	1	338.50	334.50	1	31,399	0.00%
2019/12/27	0	0.00	1	338.00	338.00	-1	31,572	0.00%
2019/12/24	0	0.00	1	333.00	332.00	-1	33,269	0.00%
2019/12/23	3	330.83	0	0.00	334.00	3	33,544	0.01%
2019/12/20	5	331.10	0	0.00	329.00	5	33,452	0.01%
2019/12/19	9	337.61	0	0.00	335.00	9	32,420	0.03%
2019/12/18	8	343.56	2	343.50	344.50	6	31,724	0.02%
2019/12/17	4	341.25	0.5	346.00	345.00	3.5	31,795	0.01%
2019/12/16	1	336.00	0	0.00	336.00	1	31,536	0.00%
2019/12/13	1	339.00	6	341.17	339.00	-5	31,772	-0.02%
2019/12/12	1	327.00	2	329.00	331.50	-1	31,264	0.00%
2019/12/11	0	0.00	1	316.00	319.00	-1	30,929	0.00%
2019/12/10	0	0.00	0.5	315.00	313.50	-0.5	30,843	0.00%
2019/12/09	0	0.00	5	315.70	316.00	-5	31,103	-0.02%
2019/12/06	0	0.00	2	313.75	313.00	-2	31,204	-0.01%
2019/12/05	1	311.00	4	311.38	312.00	-3	31,196	-0.01%
2019/12/04	1	305.50	1	304.50	306.00	0	31,045	0.00%
2019/12/03	1	306.00	0	0.00	307.00	1	31,433	0.00%
2019/12/02	2	307.25	0	0.00	307.50	2	31,397	0.01%
2019/11/29	3	305.33	0	0.00	305.00	3	31,426	0.01%
2019/11/28	2	309.75	0	0.00	309.50	2	31,154	0.01%
2019/11/27	0.1	311.00	1	310.50	311.00	-0.9	31,422	0.00%
2019/11/26	1	307.00	0	0.00	307.00	1	31,441	0.00%
2019/11/25	1	308.00	0	0.00	307.00	1	30,007	0.00%
2019/11/21	2	308.25	1	309.00	311.00	1	30,634	0.00%
2019/11/19	1	312.50	1	315.00	315.00	0	30,394	0.00%
2019/11/18	0	0.00	3	308.00	311.00	-3	30,206	-0.01%
2019/11/15	2	306.50	2.4	306.58	307.00	-0.4	30,227	0.00%
2019/11/14	1	304.50	0	0.00	303.50	1	30,148	0.00%
2019/11/12	1	303.50	0	0.00	305.00	1	30,466	0.00%
2019/11/11	2	303.25	6	302.25	301.00	-4	30,761	-0.01%
2019/11/07	4	307.63	2	307.50	309.00	2	30,497	0.01%
2019/11/05	2	308.50	0	0.00	310.50	2	30,643	0.01%
2019/11/04	1.1	302.91	1	307.00	307.00	0.1	31,085	0.00%
2019/11/01	1	297.00	0	0.00	299.00	1	31,197	0.00%
2019/10/31	2	299.25	2	300.50	298.50	0	31,595	0.00%
2019/10/30	0	0.00	0	300.00	299.50	0	31,413	0.00%
2019/10/29	0	0.00	4	297.50	298.50	-4	31,401	-0.01%
2019/10/28	3	294.50	1	295.00	294.50	2	31,168	0.01%
2019/10/25	0	0.00	1	293.50	293.50	-1	31,126	0.00%
2019/10/24	0	0.00	0.1	293.50	293.00	-0.1	31,088	0.00%
2019/10/23	0	0.00	1	293.00	293.00	-1	31,111	0.00%
2019/10/22	1	292.50	0	0.00	294.00	1	31,029	0.00%
2019/10/21	1	291.00	4	289.13	290.00	-3	31,083	-0.01%
2019/10/18	2	292.25	2	293.75	293.00	0	31,031	0.00%
2019/10/17	2	294.00	0	0.00	293.50	2	31,275	0.01%
2019/10/16	2	295.50	0	0.00	296.50	2	30,951	0.01%
2019/10/15	5.5	294.64	0	0.00	293.50	5.5	30,706	0.02%
2019/10/14	4	290.13	4	290.00	290.00	0	30,429	0.00%
2019/10/09	2	283.75	0	0.00	282.00	2	30,147	0.01%
2019/10/08	2	283.25	3	283.50	286.50	-1	29,959	0.00%
2019/10/07	0	0.00	2	279.00	278.00	-2	29,891	-0.01%
2019/10/04	0	0.00	1	277.00	276.50	-1	29,996	0.00%
2019/10/03	3	275.17	0	0.00	276.50	3	29,684	0.01%
2019/10/01	7	277.36	4	276.13	280.00	3	29,510	0.01%
2019/09/27	1	272.00	5	272.00	272.00	-4	28,606	-0.01%
2019/09/26	0	0.00	2	268.00	268.00	-2	28,410	-0.01%
2019/09/24	0.1	265.00	1	263.00	265.00	-0.9	29,068	0.00%
2019/09/23	1	263.50	0	0.00	264.00	1	29,096	0.00%
2019/09/17	0	0.00	2	266.00	265.00	-2	29,290	-0.01%
2019/09/16	0.2	265.00	0	0.00	265.50	0.2	29,849	0.00%
2019/09/12	2	263.00	0	0.00	262.50	2	29,936	0.01%
2019/09/10	0	0.00	1	263.50	261.50	-1	30,212	0.00%
2019/09/09	0	0.00	7	264.57	265.00	-7	30,573	-0.02%
2019/09/05	1	260.50	10	262.85	263.00	-9	30,945	-0.03%
2019/09/04	0	0.00	1	257.00	257.50	-1	30,627	0.00%
2019/09/03	4	255.00	2	254.00	254.00	2	30,784	0.01%
2019/09/02	2	257.00	0	0.00	257.50	2	30,944	0.01%
2019/08/30	0	0.00	3	257.00	259.00	-3	31,277	-0.01%
2019/08/28	0	0.00	2	252.50	252.00	-2	31,257	-0.01%
2019/08/27	4	249.75	3	250.17	250.00	1	31,523	0.00%
2019/08/26	3	249.00	2	249.00	248.50	1	31,453	0.00%
2019/08/23	1	253.50	1.1	253.08	254.00	-0.1	31,400	0.00%
2019/08/22	5	255.10	7	254.64	254.00	-2	31,606	-0.01%
2019/08/21	6	253.58	5	254.60	254.50	1	32,828	0.00%
2019/08/20	1	252.50	1	254.50	254.50	0	33,082	0.00%
2019/08/19	1	250.50	1	252.50	252.00	0	33,349	0.00%
2019/08/16	3	249.33	3.1	250.05	250.00	-0.1	33,926	0.00%
2019/08/15	1	247.50	1	247.00	248.00	0	34,080	0.00%
2019/08/14	4	250.63	1	249.50	249.50	3	34,953	0.01%
2019/08/13	2	247.00	0	0.00	246.50	2	35,018	0.01%
2019/08/12	1	251.00	2	252.50	251.00	-1	35,277	0.00%
2019/08/08	0	0.00	2	251.50	253.50	-2	35,408	-0.01%
2019/08/07	1	248.50	0	0.00	248.00	1	35,527	0.00%
2019/08/06	1	240.50	2	246.50	248.50	-1	35,787	0.00%
2019/08/05	8	248.56	5	246.50	246.50	3	35,281	0.01%
2019/08/02	4	250.75	5	251.20	251.50	-1	34,733	0.00%
2019/08/01	2	255.75	3	256.67	256.50	-1	34,392	0.00%
2019/07/30	1	262.00	1.7	260.00	260.00	-0.7	34,219	0.00%
2019/07/29	0	0.00	2	261.25	261.00	-2	34,388	-0.01%
2019/07/25	1	262.50	1	265.00	265.00	0	34,705	0.00%
2019/07/23	1	263.50	11	264.45	264.00	-10	34,884	-0.03%
2019/07/22	0	0.00	11	263.00	264.00	-11	35,188	-0.03%
2019/07/19	6	259.50	3	260.17	259.00	3	35,203	0.01%
2019/07/17	2	253.25	0	0.00	252.00	2	34,724	0.01%
2019/07/16	0	0.00	5	255.40	256.00	-5	34,713	-0.01%
2019/07/15	0	0.00	3	251.67	254.50	-3	35,101	-0.01%
2019/07/11	0	0.00	1	249.50	250.00	-1	35,478	0.00%
2019/07/05	4	242.25	1	242.00	243.00	3	35,080	0.01%
2019/07/04	0	0.00	1	244.50	244.00	-1	35,130	0.00%
2019/07/03	5	244.00	1	243.50	242.50	4	35,211	0.01%
2019/07/01	0	0.00	13	249.31	248.50	-13	35,486	-0.04%
2019/06/28	1	240.50	1	238.00	239.00	0	34,784	0.00%
2019/06/27	3	238.33	1	240.50	240.50	2	34,940	0.01%
2019/06/26	7	234.93	0	0.00	234.50	7	34,710	0.02%
2019/06/25	1	238.50	0	0.00	238.50	1	34,483	0.00%
2019/06/24	5	240.40	0	0.00	241.00	5	34,384	0.01%
2019/06/21	10	247.25	5	247.60	248.50	5	33,994	0.01%
2019/06/20	10	242.50	1	243.50	245.00	9	33,296	0.03%
2019/06/19	2	241.75	2	242.25	244.00	0	33,047	0.00%
2019/06/18	0	0.00	1	234.00	235.50	-1	32,647	0.00%
2019/06/17	5	232.20	5	232.80	233.00	0	32,554	0.00%
2019/06/14	3	237.00	2	237.50	236.00	1	31,946	0.00%
2019/06/13	3	240.67	2	241.50	240.00	1	31,861	0.00%
2019/06/12	1	244.50	6	246.83	246.00	-5	31,873	-0.02%
2019/06/11	1	244.50	3	244.00	244.50	-2	31,664	-0.01%
2019/06/10	1	237.00	3	238.50	240.00	-2	31,473	-0.01%
2019/06/06	4	230.63	1	231.50	232.00	3	31,277	0.01%
2019/06/05	3	234.83	3	235.00	235.00	0	31,087	0.00%
2019/06/04	3	234.83	0	234.50	233.00	3	30,971	0.01%
2019/06/03	0	0.00	1	235.50	238.00	-1	30,849	0.00%
2019/05/31	1	235.50	0	0.00	235.50	1	30,672	0.00%
2019/05/30	2	230.00	0	0.00	231.00	2	30,282	0.01%
2019/05/29	1	227.50	1	229.50	229.50	0	30,468	0.00%
2019/05/24	11	232.95	2	232.75	233.00	9	29,245	0.03%
2019/05/23	4	230.25	0	0.00	230.00	4	29,012	0.01%
2019/05/22	5	239.90	2	238.00	238.00	3	28,597	0.01%
2019/05/21	3	233.67	1	233.50	234.00	2	28,528	0.01%
2019/05/20	0	0.00	1	242.50	238.00	-1	27,471	0.00%
2019/05/17	3	244.50	1	244.50	241.50	2	27,101	0.01%
2019/05/15	2	251.50	0	0.00	249.00	2	26,730	0.01%
2019/05/14	2	247.75	0	0.00	248.50	2	26,593	0.01%
2019/05/13	2	250.25	0	0.00	250.50	2	26,332	0.01%
2019/05/10	0	0.00	1	258.00	256.00	-1	27,166	0.00%
2019/05/09	3	258.33	0	0.00	256.50	3	27,602	0.01%
2019/05/08	0	0.00	0	261.00	260.00	0	27,727	0.00%
2019/05/07	0	0.00	10	263.00	262.50	-10	27,735	-0.04%
2019/04/29	0	0.00	2	259.75	259.50	-2	27,717	-0.01%
2019/04/26	10	262.00	0	0.00	260.00	10	28,026	0.04%
2019/04/24	1	268.00	1	268.00	269.00	0	27,530	0.00%
2019/04/22	0	0.00	2	266.00	266.00	-2	27,610	-0.01%
2019/04/19	0	0.00	16	269.00	264.50	-16	27,662	-0.06%
2019/04/18	0	0.00	1	265.00	264.50	-1	27,265	0.00%
2019/04/17	0	0.00	5	262.00	261.50	-5	27,403	-0.02%
2019/04/15	0	0.00	1	255.00	255.50	-1	27,414	0.00%
2019/04/12	0	0.00	1.1	252.41	252.00	-1.1	28,226	0.00%
2019/04/09	0	0.00	36	254.00	254.00	-36	28,762	-0.13%
2019/04/08	0	0.00	4	251.75	253.00	-4	28,748	-0.01%
2019/04/02	0	0.00	1.1	248.73	246.00	-1.1	28,177	0.00%
2019/04/01	2	247.25	1	249.50	245.50	1	28,159	0.00%
2019/03/29	0	0.00	1	245.50	245.50	-1	27,657	0.00%
2019/03/25	1	242.50	4	242.00	241.50	-3	28,450	-0.01%
2019/03/22	2	247.75	1	248.50	248.50	1	28,447	0.00%
2019/03/21	1	245.00	6.1	244.42	245.50	-5.1	28,709	-0.02%
2019/03/20	0	0.00	2.2	240.08	242.00	-2.2	28,808	-0.01%
2019/03/19	0	0.00	1	240.00	240.50	-1	28,867	0.00%
2019/03/15	0	0.00	3	237.67	239.00	-3	28,958	-0.01%
2019/03/13	0	0.00	0.1	237.00	237.00	-0.1	29,199	0.00%
2019/03/08	2	229.50	0	0.00	230.00	2	30,210	0.01%
2019/03/07	2	233.75	1	233.50	234.00	1	30,772	0.00%
2019/03/06	1	233.50	1	235.00	234.00	0	31,226	0.00%
2019/03/05	2	233.50	0	0.00	233.00	2	31,294	0.01%
2019/03/04	1	235.00	0	0.00	235.50	1	31,360	0.00%
2019/02/27	10	237.00	13	238.15	239.00	-3	31,209	-0.01%
2019/02/25	15	237.33	0	0.00	238.00	15	30,829	0.05%
2019/02/22	0	0.00	1	235.00	236.50	-1	31,016	0.00%
2019/02/21	2	235.00	5	235.50	236.50	-3	31,342	-0.01%
2019/02/20	3	232.83	2	233.50	234.50	1	31,595	0.00%
2019/02/19	1	230.00	0	0.00	229.00	1	31,867	0.00%
2019/02/18	1	229.50	1	230.00	230.00	0	31,959	0.00%
2019/02/14	0	0.00	3.2	227.95	227.00	-3.2	32,239	-0.01%
2019/02/13	3	229.50	3	229.50	229.00	0	32,233	0.00%
2019/02/12	2	229.75	2	230.00	230.00	0	32,143	0.00%
2019/01/29	1	222.50	1	223.00	222.50	0	31,098	0.00%
2019/01/28	0	0.00	1	228.50	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	12	226.58	226.00	-12	30,916	-0.04%
2019/01/21	5	222.00	2	222.50	221.00	3	31,383	0.01%
2019/01/18	1	219.50	0	0.00	218.50	1	31,533	0.00%
2019/01/16	0.1	219.00	0	0.00	217.50	0.1	32,350	0.00%
2019/01/15	0	0.00	1	220.00	221.00	-1	32,413	0.00%
2019/01/14	1	219.50	0	0.00	218.50	1	32,253	0.00%
2019/01/11	0	0.00	2	219.75	220.50	-2	32,432	-0.01%
2019/01/09	0	0.00	2	215.25	215.50	-2	32,755	-0.01%
2019/01/08	0	0.00	1	212.00	211.00	-1	32,614	0.00%
2019/01/07	1	213.50	6	212.33	213.00	-5	32,940	-0.02%
2019/01/04	22	208.55	8	208.31	208.00	14	33,136	0.04%
2019/01/03	1	215.50	0	0.00	215.50	1	33,613	0.00%
2019/01/02	1	221.00	3	224.17	219.50	-2	33,526	-0.01%
2018/12/28	0	0.00	3	224.33	225.50	-3	33,826	-0.01%
2018/12/27	2	221.75	3	223.00	223.00	-1	34,005	0.00%
2018/12/26	1	217.00	0	0.00	216.50	1	34,253	0.00%
2018/12/25	2	215.25	1	217.50	217.50	1	34,399	0.00%
2018/12/22	1	221.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	3	219.00	1	219.50	223.50	2	35,278	0.01%
2018/12/20	2	221.50	0	0.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	1	225.00	225.50	-1	35,022	0.00%
2018/12/14	1	220.50	1	222.00	222.50	0	35,295	0.00%
2018/12/13	1	225.50	2	226.50	226.00	-1	35,638	0.00%
2018/12/11	0	0.00	1	221.00	222.50	-1	35,640	0.00%
2018/12/10	1	219.00	0	0.00	219.00	1	35,815	0.00%
2018/12/06	9	220.22	1	220.00	220.00	8	36,331	0.02%
2018/12/05	7	225.79	5	226.00	226.00	2	36,233	0.01%
2018/12/04	0	0.00	1	234.50	234.00	-1	36,215	0.00%
2018/12/03	0	0.00	3	233.67	235.00	-3	36,196	-0.01%
2018/11/29	0	0.00	4	229.75	229.00	-4	35,850	-0.01%
2018/11/28	0	0.00	5	226.20	226.50	-5	35,682	-0.01%
2018/11/27	0	0.00	1	224.50	224.00	-1	35,720	0.00%
2018/11/26	1	223.50	2	223.25	223.00	-1	36,427	0.00%
2018/11/23	1	219.50	0	0.00	218.50	1	36,731	0.00%
2018/11/21	1	215.00	0	0.00	219.00	1	37,676	0.00%
2018/11/20	8	218.38	2	220.00	218.00	6	37,341	0.02%
2018/11/19	4	222.75	2	222.00	222.00	2	36,906	0.01%
2018/11/16	8	226.25	0	0.00	226.00	8	36,377	0.02%
2018/11/12	1	233.00	0	0.00	231.50	1	35,349	0.00%
2018/11/09	5	233.60	5	231.00	231.00	0	35,281	0.00%
2018/11/07	8	234.13	10	234.65	234.00	-2	35,094	-0.01%
2018/11/06	0.1	234.50	0	0.00	234.50	0.1	34,818	0.00%
2018/11/05	2	234.50	2	233.50	235.00	0	34,578	0.00%
2018/11/02	7	235.21	9	236.00	236.50	-2	34,406	-0.01%
2018/11/01	3	235.00	33	234.17	235.50	-30	34,300	-0.09%
2018/10/31	0	0.00	5	231.40	234.00	-5	34,006	-0.01%
2018/10/30	0	0.00	1	224.00	223.00	-1	33,423	0.00%
2018/10/26	3	219.67	3	220.00	221.00	0	33,434	0.00%
2018/10/25	19	220.32	1	219.50	219.50	18	33,290	0.05%
2018/10/23	7.2	231.77	1	233.00	230.00	6.2	32,145	0.02%
2018/10/22	1	236.50	0	0.00	237.00	1	32,051	0.00%
2018/10/19	0	0.00	1	236.00	236.00	-1	32,078	0.00%
2018/10/17	4	239.75	2	240.25	238.50	2	31,994	0.01%
2018/10/15	8	231.81	0	0.00	230.50	8	33,254	0.02%
2018/10/12	6	230.92	5	233.30	237.00	1	33,283	0.00%
2018/10/11	19	230.92	4	230.13	227.50	15	33,261	0.05%
2018/10/09	2	244.25	1	243.00	244.00	1	32,062	0.00%
2018/10/08	9	243.22	0	0.00	243.50	9	31,849	0.03%
2018/10/05	6	249.83	1	249.00	250.00	5	31,508	0.02%
2018/10/04	4	254.50	0	0.00	254.00	4	31,236	0.01%
2018/10/03	2	258.50	0	0.00	260.00	2	30,961	0.01%
2018/10/02	3	257.33	0	0.00	257.50	3	30,877	0.01%
2018/10/01	1	262.00	3	263.67	263.00	-2	30,924	-0.01%
2018/09/28	1	262.50	0	0.00	262.50	1	31,075	0.00%
2018/09/26	0	0.00	2	263.25	263.50	-2	30,334	-0.01%
2018/09/19	0	0.00	1	258.00	258.00	-1	30,735	0.00%
2018/09/18	3	254.50	0	0.00	254.50	3	30,430	0.01%
2018/09/14	1	259.00	0	0.00	261.00	1	30,987	0.00%
2018/09/13	2	254.50	0	0.00	255.00	2	31,093	0.01%
2018/09/12	1	259.00	0	0.00	260.50	1	31,010	0.00%
2018/09/11	1.2	261.30	2	261.00	260.00	-0.9	31,058	0.00%
2018/09/06	2.1	262.19	2.1	261.95	261.00	0	31,607	0.00%
2018/09/05	0	0.00	3	262.50	264.00	-3	31,614	-0.01%
2018/09/03	1	259.50	0	0.00	257.00	1	31,166	0.00%
2018/08/31	10	257.50	1	256.00	256.00	9	31,124	0.03%
2018/08/30	0	0.00	1	266.00	263.50	-1	30,395	0.00%
2018/08/29	0	0.00	5	257.00	259.00	-5	30,087	-0.02%
2018/08/28	0	0.00	2.2	249.45	249.50	-2.2	29,601	-0.01%
2018/08/27	0	0.00	2	245.50	245.00	-2	29,510	-0.01%
2018/08/23	0	0.00	1	244.00	244.50	-1	31,180	0.00%
2018/08/22	1	241.00	1	242.00	242.00	0	31,761	0.00%
2018/08/13	2	240.50	0	0.00	240.50	2	32,080	0.01%
2018/08/09	0	0.00	1	247.00	247.00	-1	32,450	0.00%
2018/08/07	2	243.50	2	241.50	241.50	0	32,435	0.00%
2018/08/06	0	0.00	2	245.00	245.50	-2	32,428	-0.01%
2018/08/03	3	246.17	3	247.17	247.00	0	32,568	0.00%
2018/08/02	1	248.50	14	248.43	244.50	-13	32,607	-0.04%
2018/08/01	0	0.00	2	248.00	248.00	-2	32,821	-0.01%
2018/07/30	1	244.50	4	245.00	245.50	-3	32,923	-0.01%
2018/07/27	0	0.00	9	243.72	244.50	-9	33,017	-0.03%
2018/07/26	1	240.00	2	241.50	241.00	-1	33,123	0.00%
2018/07/24	0	0.00	3	240.33	241.00	-3	33,366	-0.01%
2018/07/23	1	243.00	8	240.81	241.00	-7	33,482	-0.02%
2018/07/20	1	235.00	9	235.44	237.50	-8	33,414	-0.02%
2018/07/19	1	225.50	0	0.00	224.50	1	32,463	0.00%
2018/07/16	0	0.00	3	224.50	223.50	-3	34,591	-0.01%
2018/07/13	0	0.00	2	223.75	224.50	-2	34,853	-0.01%
2018/07/11	2	219.00	0	0.00	220.00	2	35,369	0.01%
2018/07/10	1	223.50	5	223.00	222.00	-4	35,343	-0.01%
2018/07/09	0	0.00	2	221.25	221.50	-2	35,335	-0.01%
2018/07/06	0	0.00	1	217.00	217.00	-1	34,988	0.00%
2018/07/05	2	214.00	0	0.00	214.50	2	34,825	0.01%
2018/07/04	0	0.00	1	217.00	216.00	-1	34,940	0.00%
2018/07/03	1	214.50	1	216.00	214.50	0	35,262	0.00%
2018/07/02	2	217.00	0	0.00	214.00	2	35,380	0.01%
2018/06/29	0	0.00	1	216.50	216.50	-1	35,116	0.00%
2018/06/27	2	213.75	1	213.00	213.00	1	34,197	0.00%
2018/06/26	3.1	213.42	2	214.50	214.50	1.1	34,118	0.00%
2018/06/25	8	218.94	0	0.00	218.00	8	33,893	0.02%
2018/06/22	6	226.92	0	0.00	227.50	6	33,591	0.02%
2018/06/21	4	227.00	0	0.00	226.50	4	33,470	0.01%
2018/06/19	4	224.38	0	0.00	225.00	4	33,570	0.01%
2018/06/15	1	225.50	0	0.00	231.00	1	33,033	0.00%
2018/06/14	1	227.50	0	0.00	226.50	1	32,572	0.00%
2018/06/13	0	0.00	10	230.00	232.00	-10	32,313	-0.03%
2018/06/11	3	226.50	0	0.00	226.00	3	32,578	0.01%
2018/06/07	1	231.50	0	0.00	230.00	1	32,765	0.00%
2018/06/04	0	0.00	1	227.50	229.00	-1	32,455	0.00%
2018/06/01	0	0.00	1	225.00	224.00	-1	32,440	0.00%
2018/05/31	1	222.00	0	0.00	224.00	1	32,409	0.00%
2018/05/30	3	221.50	0	0.00	221.00	3	31,255	0.01%
2018/05/23	0	0.00	1	229.50	228.50	-1	32,176	0.00%
2018/05/22	2	230.25	0	0.00	229.00	2	32,384	0.01%
2018/05/21	1	229.50	1	229.00	229.00	0	33,201	0.00%
2018/05/18	0	0.00	1	227.00	223.50	-1	33,520	0.00%
2018/05/17	1	228.50	0	0.00	226.50	1	34,144	0.00%
2018/05/14	3	233.17	1	233.00	233.00	2	36,592	0.01%
2018/05/11	0	0.00	4	232.50	233.00	-4	36,958	-0.01%
2018/05/10	1.1	230.90	0	0.00	229.50	1.1	36,874	0.00%
2018/05/08	0	0.00	3	225.67	228.00	-3	37,064	-0.01%
2018/05/07	5	223.80	2	224.50	223.50	3	37,006	0.01%
2018/05/04	1	222.00	0	0.00	223.00	1	37,110	0.00%
2018/05/03	2	221.00	0	0.00	220.50	2	37,294	0.01%
2018/05/02	3	224.00	2	223.00	223.00	1	37,478	0.00%
2018/04/30	0	0.00	3	227.50	227.00	-3	37,532	-0.01%
2018/04/27	5	223.60	0	0.00	223.50	5	37,613	0.01%
2018/04/26	15	222.40	3	223.17	222.00	12	37,760	0.03%
2018/04/25	2	225.50	0	0.00	225.00	2	37,796	0.01%
2018/04/24	23	226.67	4	225.75	227.00	19	37,849	0.05%
2018/04/23	11.1	226.56	3	226.67	226.50	8.1	37,800	0.02%
2018/04/20	12	229.63	0	0.00	229.00	12	36,980	0.03%
2018/04/19	0	0.00	2	242.00	244.50	-2	35,299	-0.01%
2018/04/18	3	239.33	0	0.00	238.00	3	35,126	0.01%
2018/04/17	3	238.00	3	238.50	238.00	0	34,926	0.00%
2018/04/16	1	242.50	0	0.00	243.50	1	34,607	0.00%
2018/04/12	2	245.00	0	0.00	245.00	2	34,627	0.01%
2018/04/10	3	245.33	0	0.00	245.50	3	34,785	0.01%
2018/04/09	0	0.00	3	248.00	245.00	-3	34,854	-0.01%
2018/04/03	3	243.17	1	243.00	244.00	2	34,577	0.01%
2018/04/02	0	0.00	2	247.75	246.50	-2	34,396	-0.01%
2018/03/30	1	248.00	1	249.50	246.00	0	34,655	0.00%
2018/03/29	3	244.00	0	0.00	244.00	3	34,601	0.01%
2018/03/28	2	245.50	2	245.75	245.00	0	34,075	0.00%
2018/03/27	3	248.33	1	248.00	251.00	2	33,899	0.01%
2018/03/26	7	242.14	0	0.00	243.50	7	33,692	0.02%
2018/03/23	18	245.14	0	0.00	245.00	18	33,514	0.05%
2018/03/22	1	251.00	2	250.00	251.50	-1	33,070	0.00%
2018/03/21	2	251.75	0	0.00	252.50	2	32,862	0.01%
2018/03/19	1	252.00	1	255.00	255.00	0	33,013	0.00%
2018/03/16	2	251.50	1	252.00	255.00	1	32,954	0.00%
2018/03/13	0	0.00	7	257.50	259.00	-7	32,532	-0.02%
2018/03/12	1	254.00	2	253.25	254.00	-1	32,664	0.00%
2018/03/08	1	249.50	6	250.67	249.50	-5	32,997	-0.02%
2018/03/07	1	247.50	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	1	249.00	250.00	-1	33,170	0.00%
2018/03/05	0	0.00	1	242.50	241.50	-1	34,461	0.00%
2018/03/02	1	240.00	2	239.50	240.00	-1	34,446	0.00%
2018/03/01	0	0.00	3	243.00	243.00	-3	34,659	-0.01%
2018/02/26	6	246.00	1	246.50	246.50	5	34,040	0.01%
2018/02/22	1	241.00	0	0.00	239.50	1	33,593	0.00%
2018/02/21	3	243.17	1	243.50	242.50	2	33,281	0.01%
2018/02/12	1	235.50	1	236.00	236.50	0	32,361	0.00%
2018/02/09	1	232.00	1	232.00	232.50	0	32,079	0.00%
2018/02/07	4	240.38	2	242.25	240.00	2	31,221	0.01%
2018/02/06	4	237.50	0	0.00	239.00	4	30,169	0.01%
2018/02/05	14	251.75	0	0.00	253.00	14	28,665	0.05%
2018/02/02	10	255.50	10	258.50	259.50	0	28,141	0.00%
2018/02/01	1	259.50	12	260.04	259.50	-11	28,051	-0.04%
2018/01/31	0	0.00	2	253.00	255.00	-2	27,779	-0.01%
2018/01/30	2	254.25	0	0.00	253.00	2	27,379	0.01%
2018/01/29	2	255.50	4	259.88	258.50	-2	27,115	-0.01%
2018/01/26	17	255.09	2	255.75	255.00	15	26,890	0.06%
2018/01/25	6	259.83	3	257.50	258.00	3	26,495	0.01%
2018/01/24	4	258.88	1	257.50	258.00	3	26,090	0.01%
2018/01/23	2	264.25	5	264.50	266.00	-3	25,771	-0.01%
2018/01/22	10	261.20	9.1	257.81	261.50	0.9	25,676	0.00%
2018/01/19	0	0.00	4	253.75	255.50	-4	25,252	-0.02%
2018/01/18	2	245.75	10	249.30	248.50	-8	24,628	-0.03%
2018/01/17	0	0.00	4	241.25	242.00	-4	24,080	-0.02%
2018/01/16	0	0.00	10	240.00	240.50	-10	23,694	-0.04%
2018/01/15	1	239.00	1	240.00	240.00	0	23,596	0.00%
2018/01/12	2	234.50	14	237.50	237.00	-12	23,548	-0.05%
2018/01/10	10	236.50	1	240.50	236.50	9	23,554	0.04%
2018/01/09	0	0.00	3	242.00	242.00	-3	23,454	-0.01%
2018/01/08	0	0.00	2	242.00	242.00	-2	23,468	-0.01%
2018/01/05	0	0.00	3	239.50	240.00	-3	23,517	-0.01%
2018/01/02	0	0.00	21	232.45	232.50	-21	24,194	-0.09%