台積電 (2330)-台灣企銀-台中券商分點個股進出

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
782
漲跌
▲16
漲幅
+2.09%
成交量
32,539張
產業
上市半導體類股
9592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－台灣企銀-台中券商分點個股進出

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

台灣企銀-台中券商分點個股進出
台灣企銀-台中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
2024/04/26	2	786.50	9.4	786.93	782.00	-7.4	43,335	-0.02%
2024/04/25	10.1	767.61	0	768.00	766.00	10.1	45,474	0.02%
2024/04/24	12.2	775.51	10.7	777.83	783.00	1.5	45,451	0.00%
2024/04/23	2.6	755.40	2.5	756.69	754.00	0.2	45,504	0.00%
2024/04/22	11.4	747.29	4	746.00	742.00	7.4	45,451	0.02%
2024/04/19	55	759.65	6.5	753.70	750.00	48.5	45,029	0.11%
2024/04/18	6.2	797.40	2	801.58	804.00	4.2	43,123	0.01%
2024/04/17	3.1	799.08	2	796.55	804.00	1.1	42,797	0.00%
2024/04/16	21.9	792.13	8	790.25	788.00	13.9	42,440	0.03%
2024/04/15	21.5	807.09	0.5	808.00	806.00	21.1	41,990	0.05%
2024/04/12	0.8	823.62	1.2	823.17	818.00	-0.4	41,638	0.00%
2024/04/11	6.2	816.74	2.3	812.28	820.00	3.9	41,415	0.01%
2024/04/10	1.3	816.06	0.2	815.44	815.00	1.1	41,251	0.00%
2024/04/09	6.1	818.36	15.9	809.36	819.00	-9.8	41,412	-0.02%
2024/04/08	0.2	784.27	0.3	789.00	783.00	-0.1	40,900	0.00%
2024/04/03	3.3	779.73	3	781.33	780.00	0.3	40,670	0.00%
2024/04/02	3	786.00	5	787.40	790.00	-2	40,580	0.00%
2024/04/01	5	774.98	2	776.50	770.00	3	40,503	0.01%
2024/03/29	2	774.00	2.1	778.46	779.00	-0.1	40,421	0.00%
2024/03/28	2.4	771.52	2	771.50	769.00	0.4	40,274	0.00%
2024/03/27	1	781.01	1.3	781.88	779.00	-0.3	40,132	0.00%
2024/03/26	1	780.00	3.6	786.79	782.00	-2.6	40,235	-0.01%
2024/03/25	1.1	783.06	1	783.05	780.00	0	40,186	0.00%
2024/03/22	2.5	783.80	1	785.00	785.00	1.5	40,326	0.00%
2024/03/21	1.1	774.72	7.2	778.42	784.00	-6.1	40,250	-0.02%
2024/03/20	7.5	761.39	0	0.00	758.00	7.5	40,390	0.02%
2024/03/19	1.6	757.27	1	761.00	762.00	0.6	40,358	0.00%
2024/03/18	2.7	760.81	0	0.00	764.00	2.7	40,239	0.01%
2024/03/15	16.8	764.74	3.1	761.89	753.00	13.7	40,003	0.03%
2024/03/14	0.1	775.00	1.1	783.53	784.00	-1	39,238	0.00%
2024/03/13	0	780.00	3	779.34	779.00	-3	39,097	-0.01%
2024/03/12	4.5	758.64	1.2	761.69	770.00	3.3	38,832	0.01%
2024/03/11	24.3	766.90	7.4	766.48	766.00	16.9	38,223	0.04%
2024/03/08	27.6	784.69	28.6	793.92	784.00	-1	37,515	0.00%
2024/03/07	3.2	761.67	8	763.15	760.00	-4.8	36,513	-0.01%
2024/03/06	2	724.30	4.2	728.12	735.00	-2.2	35,786	-0.01%
2024/03/05	6.4	733.23	2.3	732.48	730.00	4.1	35,845	0.01%
2024/03/04	0.3	710.00	19.5	717.38	725.00	-19.2	35,187	-0.05%
2024/03/01	2.4	688.94	0.2	691.93	689.00	2.3	34,147	0.01%
2024/02/29	1.3	691.77	0	0.00	690.00	1.3	34,066	0.00%
2024/02/27	3.2	695.81	0	0.00	698.00	3.2	33,328	0.01%
2024/02/26	0.1	697.02	4	698.50	698.00	-3.9	33,020	-0.01%
2024/02/23	1.4	697.70	2.5	699.87	697.00	-1.2	32,906	0.00%
2024/02/22	0.1	689.75	4.1	691.25	692.00	-4	32,731	-0.01%
2024/02/21	3.6	681.14	0	0.00	681.00	3.6	32,546	0.01%
2024/02/20	23.2	682.58	4.7	679.76	687.00	18.6	32,404	0.06%
2024/02/19	1.4	678.62	3.5	677.43	678.00	-2.1	32,373	-0.01%
2024/02/16	4.8	688.76	1	689.95	683.00	3.8	32,637	0.01%
2024/02/15	0.1	696.00	16.3	699.21	697.00	-16.2	32,260	-0.05%
2024/02/05	4	645.25	11.8	643.95	646.00	-7.8	31,111	-0.03%
2024/02/02	2	631.49	1.4	632.00	635.00	0.6	30,594	0.00%
2024/02/01	6.3	621.43	3	624.33	628.00	3.3	30,374	0.01%
2024/01/31	6.9	628.63	0.2	629.00	628.00	6.7	29,881	0.02%
2024/01/30	2.1	643.95	0	642.00	642.00	2.1	29,440	0.01%
2024/01/29	2.3	645.57	5.2	647.55	648.00	-2.9	29,324	-0.01%
2024/01/26	1	645.00	5.1	643.92	644.00	-4.1	29,119	-0.01%
2024/01/25	0	634.00	12.6	637.97	642.00	-12.6	28,924	-0.04%
2024/01/24	3.1	626.36	2.9	628.17	627.00	0.1	28,285	0.00%
2024/01/23	0	625.00	2.9	626.26	628.00	-2.8	28,269	-0.01%
2024/01/22	0.6	627.35	11.3	625.32	626.00	-10.7	27,943	-0.04%
2024/01/19	0.2	619.22	38.3	621.76	626.00	-38.2	27,121	-0.14%
2024/01/18	0.5	588.00	1.4	589.72	588.00	-0.9	24,908	0.00%
2024/01/17	2.3	580.51	2	580.50	581.00	0.3	24,732	0.00%
2024/01/16	0	0.00	1.1	586.00	580.00	-1.1	24,272	0.00%
2024/01/15	1	589.00	1	589.00	586.00	0	24,197	0.00%
2024/01/12	0.1	586.00	2	586.01	584.00	-1.9	24,611	-0.01%
2024/01/11	2	586.00	7.8	586.63	586.00	-5.8	24,717	-0.02%
2024/01/10	0.2	583.00	3.3	585.59	584.00	-3.1	24,757	-0.01%
2024/01/09	0	0.00	3.4	586.57	586.00	-3.4	24,846	-0.01%
2024/01/08	0	0.00	3.3	582.97	583.00	-3.3	24,802	-0.01%
2024/01/05	2.2	575.56	0	0.00	576.00	2.2	25,025	0.01%
2024/01/04	1.1	579.03	1.1	579.91	580.00	0	25,291	0.00%
2024/01/03	2.7	577.70	2	578.02	578.00	0.7	25,813	0.00%
2024/01/02	1.3	590.00	0.4	590.13	593.00	0.9	25,450	0.00%
2023/12/29	0	591.00	1.5	592.00	593.00	-1.5	25,432	-0.01%
2023/12/28	1.2	590.17	2.6	591.29	593.00	-1.4	25,597	-0.01%
2023/12/27	0.1	589.00	16.6	589.78	592.00	-16.6	25,414	-0.07%
2023/12/26	0	0.00	12.5	584.52	586.00	-12.5	25,282	-0.05%
2023/12/25	0.1	581.00	4.3	582.88	581.00	-4.3	25,343	-0.02%
2023/12/22	3.1	580.00	5	580.80	582.00	-1.9	25,464	-0.01%
2023/12/21	5.2	576.39	3	577.00	577.00	2.2	25,591	0.01%
2023/12/20	0	0.00	2	583.00	585.00	-2	25,461	-0.01%
2023/12/19	4.2	584.14	0	586.00	585.00	4.2	25,310	0.02%
2023/12/18	1	580.00	3.2	582.73	585.00	-2.1	25,370	-0.01%
2023/12/15	2.3	582.26	5.8	585.17	585.00	-3.5	25,345	-0.01%
2023/12/14	2.1	580.46	25.5	580.12	582.00	-23.5	24,755	-0.09%
2023/12/13	1	576.04	0	577.00	577.00	1	24,710	0.00%
2023/12/12	2	577.50	14.3	578.50	578.00	-12.3	25,035	-0.05%
2023/12/11	0	573.00	0.1	573.00	574.00	-0.1	24,831	0.00%
2023/12/08	23	575.91	1	577.00	570.00	22	24,645	0.09%
2023/12/07	1.2	569.77	1	568.00	566.00	0.2	24,353	0.00%
2023/12/06	1.2	570.99	0	0.00	570.00	1.2	24,250	0.01%
2023/12/05	0.2	569.75	0	0.00	570.00	0.2	24,146	0.00%
2023/12/04	3.1	576.23	1	574.00	574.00	2.1	24,120	0.01%
2023/12/01	0	575.64	4	577.25	579.00	-4	23,907	-0.02%
2023/11/30	0.1	572.25	1	572.00	577.00	-0.9	23,643	0.00%
2023/11/29	0.3	571.99	0	0.00	574.00	0.3	23,015	0.00%
2023/11/28	2	575.00	0.1	575.00	575.00	2	22,828	0.01%
2023/11/27	0.1	570.18	0.8	571.00	568.00	-0.7	23,063	0.00%
2023/11/24	10	575.70	0	0.00	575.00	10	23,006	0.04%
2023/11/23	0	0.00	1.6	577.23	578.00	-1.6	23,014	-0.01%
2023/11/22	6.2	575.05	0	577.00	577.00	6.2	22,923	0.03%
2023/11/21	1	584.00	7.5	584.80	585.00	-6.5	22,959	-0.03%
2023/11/20	2	577.50	0	0.00	577.00	2	22,748	0.01%
2023/11/17	4	581.25	0.7	581.57	580.00	3.3	22,725	0.01%
2023/11/16	1	578.00	6.8	580.42	583.00	-5.8	22,602	-0.03%
2023/11/15	1.1	577.09	5.7	580.10	581.00	-4.6	22,408	-0.02%
2023/11/14	7.1	573.57	14.7	572.99	572.00	-7.7	21,864	-0.03%
2023/11/13	4	573.75	19	574.26	571.00	-15	21,885	-0.07%
2023/11/10	0	555.00	1	555.98	557.00	-1	21,625	0.00%
2023/11/09	5	555.00	4.1	555.49	557.00	0.9	21,644	0.00%
2023/11/08	1	553.00	3.3	554.73	556.00	-2.3	21,773	-0.01%
2023/11/07	1.1	553.00	5.1	553.78	555.00	-4	21,811	-0.02%
2023/11/06	1.3	550.62	14.7	554.03	550.00	-13.4	21,863	-0.06%
2023/11/03	1	546.99	2.6	545.19	549.00	-1.6	21,616	-0.01%
2023/11/02	1	540.00	3.3	541.05	547.00	-2.3	21,676	-0.01%
2023/11/01	3.1	529.03	0.1	530.00	528.00	3.1	21,426	0.01%
2023/10/31	2.6	527.67	0	0.00	529.00	2.6	21,637	0.01%
2023/10/30	6	529.84	3	532.00	532.00	3	21,635	0.01%
2023/10/27	2.1	533.98	2	534.00	533.00	0.1	21,549	0.00%
2023/10/26	7.3	532.61	0	533.89	531.00	7.3	21,691	0.03%
2023/10/25	2	546.50	1	550.00	544.00	1	21,530	0.00%
2023/10/24	3.3	543.64	0.5	543.00	544.00	2.8	21,458	0.01%
2023/10/23	7	547.29	1	543.00	544.00	6	21,430	0.03%
2023/10/20	0.1	547.00	5.7	553.36	556.00	-5.6	21,377	-0.03%
2023/10/19	0.2	544.00	0.1	544.00	546.00	0.2	21,032	0.00%
2023/10/18	0.1	543.71	0	0.00	540.00	0.1	21,428	0.00%
2023/10/17	0	0.00	4.6	550.03	551.00	-4.6	21,240	-0.02%
2023/10/16	8	544.87	1.1	544.91	545.00	7	21,309	0.03%
2023/10/13	3	550.33	7.8	551.30	553.00	-4.8	21,326	-0.02%
2023/10/12	1.3	544.63	9.8	546.78	550.00	-8.5	21,037	-0.04%
2023/10/11	0.1	541.00	7.4	542.27	544.00	-7.3	20,854	-0.04%
2023/10/06	0	0.00	1	531.00	532.00	-1	20,500	0.00%
2023/10/05	0.2	528.00	25.1	526.04	528.00	-24.9	20,505	-0.12%
2023/10/04	12.5	521.24	0	0.00	520.00	12.5	20,386	0.06%
2023/10/03	19.1	531.99	2	532.00	529.00	17.1	20,221	0.08%
2023/10/02	1	530.00	3	531.67	533.00	-2	20,293	-0.01%
2023/09/28	3	523.33	0	0.00	523.00	3	20,345	0.01%
2023/09/27	4.3	518.72	1	522.00	522.00	3.3	20,265	0.02%
2023/09/26	4.2	520.31	1	520.00	519.00	3.2	20,271	0.02%
2023/09/25	1.1	526.23	1	527.00	525.00	0.1	20,079	0.00%
2023/09/22	16.8	523.15	1	523.00	522.00	15.8	20,171	0.08%
2023/09/21	6.2	527.30	0	530.00	527.00	6.2	19,970	0.03%
2023/09/20	2.4	536.28	0	0.00	535.00	2.4	19,742	0.01%
2023/09/19	6.7	539.03	0	0.00	538.00	6.7	19,690	0.03%
2023/09/18	8.4	543.74	0	0.00	540.00	8.4	19,827	0.04%
2023/09/15	1.1	550.03	8.1	551.74	558.00	-7	19,578	-0.04%
2023/09/14	1	547.00	6.1	547.00	550.00	-5.1	19,139	-0.03%
2023/09/13	3.2	543.66	1	547.00	541.00	2.2	19,092	0.01%
2023/09/12	0.8	541.63	2.1	541.10	544.00	-1.3	19,458	-0.01%
2023/09/11	5.2	537.42	0	0.00	536.00	5.2	19,647	0.03%
2023/09/08	1.5	538.39	2	537.50	539.00	-0.5	19,796	0.00%
2023/09/07	13.1	543.65	0	0.00	542.00	13.1	20,476	0.06%
2023/09/06	3.2	550.19	0	0.00	550.00	3.2	20,571	0.02%
2023/09/05	3.2	551.44	0.5	552.20	552.00	2.7	20,653	0.01%
2023/09/01	0.2	549.98	0	0.00	548.00	0.2	21,135	0.00%
2023/08/31	7.2	550.86	0	0.00	549.00	7.2	21,244	0.03%
2023/08/30	0.1	557.00	3.1	557.97	555.00	-3.1	20,850	-0.01%
2023/08/29	1	546.00	18.1	549.02	552.00	-17.1	21,101	-0.08%
2023/08/28	17	551.00	2	551.00	549.00	15	21,334	0.07%
2023/08/25	9.7	548.98	0	0.00	546.00	9.7	22,536	0.04%
2023/08/24	2	561.50	7.2	562.17	564.00	-5.2	22,803	-0.02%
2023/08/23	2	549.00	2	547.50	552.00	0	23,325	0.00%
2023/08/22	1.2	542.79	1	543.00	541.00	0.2	24,576	0.00%
2023/08/21	2.1	536.50	2	537.00	537.00	0.1	25,396	0.00%
2023/08/18	3.2	542.59	2.1	541.05	539.00	1	25,437	0.00%
2023/08/17	2.1	540.59	1	546.00	544.00	1.1	25,471	0.00%
2023/08/16	4.9	538.49	0	0.00	542.00	4.9	25,376	0.02%
2023/08/15	0.2	542.00	0	0.00	542.00	0.2	25,440	0.00%
2023/08/14	3.1	538.07	1	539.00	541.00	2.1	25,923	0.01%
2023/08/11	7.1	551.13	1	556.00	546.00	6.1	26,265	0.02%
2023/08/10	0	552.63	1	552.00	551.00	-1	26,324	0.00%
2023/08/09	0	0.00	1	555.00	554.00	-1	26,248	0.00%
2023/08/08	0.6	552.85	1.2	554.00	552.00	-0.6	26,315	0.00%
2023/08/07	0.1	560.36	0.1	559.00	558.00	0	26,222	0.00%
2023/08/04	3.6	554.49	0	0.00	554.00	3.6	26,296	0.01%
2023/08/02	2.3	563.20	0	0.00	561.00	2.3	26,129	0.01%
2023/08/01	0.2	566.66	0	0.00	567.00	0.2	25,890	0.00%
2023/07/31	1.4	564.64	2.2	565.79	565.00	-0.8	25,744	0.00%
2023/07/28	6.7	568.25	0.1	572.00	567.00	6.6	25,560	0.03%
2023/07/27	0.1	568.00	2	568.00	569.00	-2	25,440	-0.01%
2023/07/26	1.1	565.39	0	0.00	566.00	1.1	25,492	0.00%
2023/07/25	1.2	565.50	1.1	567.73	569.00	0.1	25,684	0.00%
2023/07/24	2.2	561.44	1.2	559.94	558.00	0.9	25,850	0.00%
2023/07/21	13.7	560.33	6	560.01	560.00	7.6	25,950	0.03%
2023/07/20	0.2	580.91	2	582.00	579.00	-1.8	25,786	-0.01%
2023/07/19	6	580.00	0.3	585.00	581.00	5.7	25,816	0.02%
2023/07/18	3.3	582.43	1	585.08	581.00	2.3	25,858	0.01%
2023/07/17	2.1	588.47	0	589.00	591.00	2.1	25,796	0.01%
2023/07/14	2.1	588.52	7.3	589.82	591.00	-5.2	25,918	-0.02%
2023/07/13	0.1	585.00	9.5	587.66	585.00	-9.4	25,786	-0.04%
2023/07/12	1.4	574.18	1.5	574.00	578.00	-0.1	25,606	0.00%
2023/07/11	0.1	573.00	2.2	574.93	577.00	-2.1	25,648	-0.01%
2023/07/10	3.2	566.88	2	570.50	565.00	1.2	25,775	0.00%
2023/07/07	1.2	565.30	0	0.00	565.00	1.2	25,865	0.00%
2023/07/06	13.2	568.98	2	567.00	565.00	11.2	25,930	0.04%
2023/07/05	1	580.00	1	580.00	582.00	0	25,578	0.00%
2023/07/04	1.1	581.24	4.9	583.32	585.00	-3.7	25,472	-0.01%
2023/07/03	1	577.00	2.2	578.95	579.00	-1.2	25,609	0.00%
2023/06/30	5.2	569.61	3.1	572.41	576.00	2	25,755	0.01%
2023/06/29	0	574.10	1	573.00	573.00	-1	25,697	0.00%
2023/06/28	1.1	573.91	0	0.00	574.00	1.1	25,703	0.00%
2023/06/27	0.7	573.98	0.2	573.00	572.00	0.5	25,687	0.00%
2023/06/26	2.1	576.00	1	576.00	574.00	1.1	25,597	0.00%
2023/06/21	1.2	579.83	2.4	583.51	581.00	-1.2	25,510	0.00%
2023/06/20	4.1	582.72	2	581.00	583.00	2.1	25,594	0.01%
2023/06/19	2.4	583.88	3	583.00	583.00	-0.6	26,029	0.00%
2023/06/16	4.6	585.02	2	587.50	589.00	2.6	26,095	0.01%
2023/06/15	3.6	590.28	0.3	589.33	591.00	3.3	25,657	0.01%
2023/06/14	3.1	588.06	1.4	588.86	590.00	1.7	25,753	0.01%
2023/06/13	3.1	591.03	8.9	591.56	593.00	-5.9	25,726	-0.02%
2023/06/12	3.1	572.97	7.9	572.99	574.00	-4.7	25,178	-0.02%
2023/06/09	1	564.00	1.6	565.66	565.00	-0.6	25,079	0.00%
2023/06/08	11.7	563.91	1.1	559.55	559.00	10.6	25,120	0.04%
2023/06/07	8.5	564.53	9.5	566.18	568.00	-1	25,136	0.00%
2023/06/06	13.5	559.04	4.2	559.69	560.00	9.3	25,036	0.04%
2023/06/05	21.5	556.72	0	0.00	555.00	21.5	25,107	0.09%
2023/06/02	4	562.00	15.3	560.41	562.00	-11.3	25,241	-0.04%
2023/06/01	21.4	551.34	6	551.00	551.00	15.4	25,103	0.06%
2023/05/31	4.2	557.54	1	558.00	558.00	3.2	25,083	0.01%
2023/05/30	1	564.04	4.4	566.55	566.00	-3.4	24,007	-0.01%
2023/05/29	2.1	567.57	7.2	568.59	568.00	-5.1	23,997	-0.02%
2023/05/26	2	566.00	18.2	564.94	566.00	-16.2	23,782	-0.07%
2023/05/25	4.5	539.44	31	541.04	543.00	-26.5	22,609	-0.12%
2023/05/24	3.1	524.68	1.5	524.13	525.00	1.6	21,955	0.01%
2023/05/23	1	527.00	0	528.00	530.00	1	21,862	0.00%
2023/05/22	0	0.00	1.2	530.00	531.00	-1.2	21,870	-0.01%
2023/05/19	6	533.50	22.9	531.82	532.00	-16.9	22,050	-0.08%
2023/05/18	6.2	530.63	13.2	529.86	530.00	-7.1	22,015	-0.03%
2023/05/17	1	515.01	25.1	514.76	519.00	-24	22,326	-0.11%
2023/05/16	11.1	505.45	11.1	504.37	505.00	-0.1	22,000	0.00%
2023/05/15	0.1	497.00	1	497.00	495.50	-0.9	22,027	0.00%
2023/05/12	2.1	501.95	0	0.00	496.00	2.1	22,278	0.01%
2023/05/11	2.1	501.95	0	0.00	499.00	2.1	22,285	0.01%
2023/05/10	8.1	507.05	0	0.00	503.00	8.1	22,646	0.04%
2023/05/09	0	0.00	6	506.33	510.00	-6	22,723	-0.03%
2023/05/08	1.2	507.98	2.1	504.98	504.00	-0.8	22,966	0.00%
2023/05/05	1	500.00	1	500.00	500.00	0	23,305	0.00%
2023/05/04	0	0.00	1	499.00	498.00	-1	23,897	0.00%
2023/05/03	3.2	496.38	4	496.63	496.00	-0.8	24,239	0.00%
2023/05/02	0.2	500.98	0	0.00	501.00	0.2	25,256	0.00%
2023/04/28	3.2	498.89	2	499.75	502.00	1.2	27,073	0.00%
2023/04/27	1.3	491.26	1	491.00	493.50	0.3	27,121	0.00%
2023/04/26	4.5	492.74	3	492.33	491.50	1.5	27,201	0.01%
2023/04/25	7.8	500.70	7	499.71	498.00	0.8	27,974	0.00%
2023/04/24	7.3	507.86	0	0.00	507.00	7.3	27,708	0.03%
2023/04/21	1.1	515.73	2	516.00	511.00	-0.9	27,776	0.00%
2023/04/20	1.1	514.04	1	514.00	513.00	0.1	27,903	0.00%
2023/04/19	3.2	510.63	1	510.00	510.00	2.2	28,393	0.01%
2023/04/18	2	515.00	5	516.80	515.00	-3	28,390	-0.01%
2023/04/17	0.2	516.00	3	517.33	520.00	-2.8	28,529	-0.01%
2023/04/14	1	518.00	6	515.83	516.00	-5	28,605	-0.02%
2023/04/13	4.8	513.43	5.1	513.08	510.00	-0.3	28,552	0.00%
2023/04/12	9.4	519.55	4	519.25	520.00	5.4	28,488	0.02%
2023/04/11	4.2	523.83	2	525.00	524.00	2.2	28,475	0.01%
2023/04/10	0	0.00	0.4	531.00	529.00	-0.4	28,640	0.00%
2023/04/07	1	530.00	0	0.00	531.00	1	28,687	0.00%
2023/04/06	1	527.00	5	530.60	530.00	-4	28,691	-0.01%
2023/03/31	4	534.00	3.8	534.91	533.00	0.3	28,682	0.00%
2023/03/30	0	0.00	1	536.00	535.00	-1	28,524	0.00%
2023/03/29	7	527.43	37	528.05	530.00	-30	28,807	-0.10%
2023/03/28	3.2	525.45	2	526.50	525.00	1.2	29,037	0.00%
2023/03/27	5	533.20	2.1	532.95	531.00	3	29,101	0.01%
2023/03/24	5	537.20	4.1	538.24	539.00	0.9	29,626	0.00%
2023/03/23	2	533.51	11.4	536.10	538.00	-9.4	29,664	-0.03%
2023/03/22	1	529.00	15.7	527.75	533.00	-14.7	29,729	-0.05%
2023/03/21	0	0.00	1	516.00	517.00	-1	29,578	0.00%
2023/03/20	4	511.50	0	0.00	512.00	4	29,623	0.01%
2023/03/17	1	515.00	9.1	515.33	518.00	-8.1	29,857	-0.03%
2023/03/16	7.2	506.75	0	0.00	505.00	7.2	29,759	0.02%
2023/03/15	3.3	511.23	1.2	514.17	511.00	2.1	30,002	0.01%
2023/03/14	1.4	510.46	1	512.00	510.00	0.4	30,291	0.00%
2023/03/13	2	513.50	0	0.00	516.00	2	30,423	0.01%
2023/03/10	9.1	512.78	1	512.00	513.00	8.1	30,537	0.03%
2023/03/09	3	523.00	8.1	525.11	522.00	-5.1	30,832	-0.02%
2023/03/08	2.3	520.82	2	520.00	521.00	0.3	31,424	0.00%
2023/03/07	3	522.33	2.1	524.00	524.00	1	31,652	0.00%
2023/03/06	0	0.00	1	522.00	521.00	-1	31,886	0.00%
2023/03/03	4.3	517.56	1	524.00	516.00	3.3	32,186	0.01%
2023/03/02	0	0.00	4	520.00	519.00	-4	32,254	-0.01%
2023/03/01	4.2	514.00	4.2	515.92	522.00	0	32,536	0.00%
2023/02/24	0.3	519.70	7	519.86	511.00	-6.7	32,498	-0.02%
2023/02/23	3	511.33	1.1	520.00	518.00	1.9	32,298	0.01%
2023/02/22	2.6	506.45	6.1	507.36	507.00	-3.5	32,473	-0.01%
2023/02/21	0.2	515.00	0	0.00	516.00	0.2	32,815	0.00%
2023/02/20	1.2	516.98	2	517.00	517.00	-0.8	34,018	0.00%
2023/02/17	16.7	518.79	9.1	517.88	518.00	7.6	35,571	0.02%
2023/02/16	7	527.14	3	528.00	528.00	4	36,136	0.01%
2023/02/15	21.7	526.30	15	525.27	525.00	6.7	36,969	0.02%
2023/02/14	8.2	544.12	2.6	544.46	545.00	5.6	36,474	0.02%
2023/02/13	2	540.96	4	541.50	541.00	-2	36,980	-0.01%
2023/02/10	1	544.98	7.3	543.36	545.00	-6.2	37,131	-0.02%
2023/02/09	0	0.00	7.1	539.41	540.00	-7.1	37,247	-0.02%
2023/02/08	1	534.00	13.7	538.40	540.00	-12.7	37,407	-0.03%
2023/02/07	5.2	524.64	7.1	524.14	523.00	-1.9	37,484	-0.01%
2023/02/06	11	529.72	2	529.00	526.00	9	37,468	0.02%
2023/02/03	2	537.50	9.7	538.90	542.00	-7.7	37,646	-0.02%
2023/02/02	4.5	538.89	11.3	539.25	540.00	-6.8	37,759	-0.02%
2023/02/01	4	524.75	44.4	526.91	530.00	-40.4	37,711	-0.11%
2023/01/31	12.8	528.67	7.1	527.08	522.00	5.7	37,910	0.02%
2023/01/30	6	537.67	50.7	538.61	543.00	-44.7	37,683	-0.12%
2023/01/17	2	502.00	2.3	501.56	503.00	-0.3	36,883	0.00%
2023/01/16	5	504.00	12.1	504.16	505.00	-7.1	37,198	-0.02%
2023/01/13	4.1	500.48	25.1	501.96	500.00	-21	37,224	-0.06%
2023/01/12	2	486.50	12	486.50	486.50	-10	36,813	-0.03%
2023/01/11	4.1	485.11	0.1	484.50	484.50	4.1	37,236	0.01%
2023/01/10	2.1	483.76	7.2	483.87	486.00	-5.1	37,553	-0.01%
2023/01/09	3.1	473.90	15.5	473.97	481.00	-12.4	37,698	-0.03%
2023/01/06	2.1	455.30	2	458.75	458.50	0	37,829	0.00%
2023/01/05	0	457.00	14	457.21	458.50	-14	38,114	-0.04%
2023/01/04	4	451.25	1	452.50	449.50	3	38,613	0.01%
2023/01/03	2	447.25	5	451.00	453.00	-3	39,888	-0.01%
2022/12/30	6.2	452.98	5.1	452.25	448.50	1.1	40,170	0.00%
2022/12/29	11.1	446.72	6	446.33	446.00	5.1	40,314	0.01%
2022/12/28	14.4	448.65	1	449.50	451.00	13.4	40,705	0.03%
2022/12/27	4.1	459.30	4	460.75	457.00	0.1	40,835	0.00%
2022/12/26	0.1	456.39	1	456.50	456.50	-0.9	41,264	0.00%
2022/12/23	4.6	456.68	0	0.00	455.00	4.6	41,920	0.01%
2022/12/22	6.1	468.08	9.1	467.21	468.00	-3	42,189	-0.01%
2022/12/21	4.2	458.40	4	459.63	459.00	0.2	42,527	0.00%
2022/12/20	6.3	461.63	8	465.44	457.50	-1.7	42,340	0.00%
2022/12/19	2	466.76	0	467.50	466.50	2	42,359	0.00%
2022/12/16	18.3	468.28	7	468.93	471.00	11.3	42,503	0.03%
2022/12/15	2.6	478.73	3.5	479.25	480.50	-0.9	42,205	0.00%
2022/12/14	3	475.83	4	479.13	480.50	-1	42,204	0.00%
2022/12/13	3.1	473.84	3.5	472.50	471.50	-0.4	42,024	0.00%
2022/12/12	5.2	475.41	3	474.83	475.00	2.2	41,755	0.01%
2022/12/09	6	478.33	2	481.75	481.50	4	42,057	0.01%
2022/12/08	0.6	470.76	0.1	472.00	471.50	0.5	42,010	0.00%
2022/12/07	9	478.00	1	477.50	475.00	8	41,933	0.02%
2022/12/06	2.7	487.07	1	478.00	478.00	1.7	41,599	0.00%
2022/12/05	4.4	492.46	0	0.00	489.00	4.4	41,283	0.01%
2022/12/02	3.1	495.08	0.6	494.58	492.50	2.5	41,276	0.01%
2022/12/01	4.1	503.75	6.3	504.78	498.50	-2.3	41,382	-0.01%
2022/11/30	3	484.00	2	487.50	490.00	1	40,964	0.00%
2022/11/29	6.3	476.29	13	480.45	487.00	-6.7	40,277	-0.02%
2022/11/28	12.2	484.10	0	0.00	480.50	12.2	40,140	0.03%
2022/11/25	1.1	494.52	15.1	497.66	498.00	-14.1	40,144	-0.03%
2022/11/24	0.1	493.00	10.2	494.54	496.00	-10.1	40,134	-0.03%
2022/11/23	10.1	492.69	2.1	493.62	492.00	8	40,081	0.02%
2022/11/22	1	482.50	4.4	486.31	491.00	-3.4	39,966	-0.01%
2022/11/21	8.1	485.37	0.1	482.00	482.00	8	39,560	0.02%
2022/11/18	4	490.50	3.2	491.63	487.00	0.8	39,221	0.00%
2022/11/17	7.6	479.23	10.4	481.96	485.00	-2.8	38,864	-0.01%
2022/11/16	42.3	487.58	18.2	488.43	487.00	24	38,432	0.06%
2022/11/15	12.3	478.58	29.7	472.36	480.00	-17.4	37,352	-0.05%
2022/11/14	12.2	447.65	11.3	445.67	445.00	0.9	35,699	0.00%
2022/11/11	6.1	438.42	27	439.09	441.50	-21	34,964	-0.06%
2022/11/10	3.2	408.19	1	409.50	407.50	2.2	34,084	0.01%
2022/11/09	1.3	413.21	7.3	409.80	417.00	-6	33,896	-0.02%
2022/11/08	3.1	397.85	15.1	397.83	399.00	-12	33,380	-0.04%
2022/11/07	7.1	389.95	8.4	390.20	390.00	-1.2	33,175	0.00%
2022/11/04	14.5	381.32	2	382.75	382.00	12.5	32,981	0.04%
2022/11/03	23.1	385.54	0	0.00	384.00	23.1	32,855	0.07%
2022/11/02	0.3	391.80	4	393.25	395.00	-3.8	32,546	-0.01%
2022/11/01	7	388.93	2.1	391.72	391.50	5	32,493	0.02%
2022/10/31	3	383.67	10.5	387.24	390.00	-7.5	32,349	-0.02%
2022/10/28	12.3	377.46	0.4	377.00	379.50	11.9	32,143	0.04%
2022/10/27	8.4	385.70	6.4	385.84	385.50	2	31,934	0.01%
2022/10/26	3.2	375.60	7	374.52	376.00	-3.8	31,837	-0.01%
2022/10/25	16.6	376.22	6.5	376.24	371.00	10.1	31,259	0.03%
2022/10/24	6.5	390.62	1.1	387.46	387.00	5.4	30,471	0.02%
2022/10/21	6.4	392.90	1	394.50	389.50	5.4	30,258	0.02%
2022/10/20	4.6	388.16	6.7	387.79	397.50	-2.1	29,946	-0.01%
2022/10/19	12.7	398.02	0	0.00	395.50	12.7	29,365	0.04%
2022/10/18	9	402.28	13.3	403.66	407.00	-4.3	28,847	-0.01%
2022/10/17	12.2	398.60	2.5	401.26	397.00	9.7	28,600	0.03%
2022/10/14	0.1	414.00	14.5	413.23	412.00	-14.4	28,282	-0.05%
2022/10/13	4.5	398.90	3.3	399.70	395.00	1.2	27,964	0.00%
2022/10/12	25.8	398.68	15.3	397.44	397.50	10.5	27,663	0.04%
2022/10/11	33.5	405.69	0	0.00	401.50	33.5	27,423	0.12%
2022/10/07	4.4	442.26	2	438.00	438.00	2.4	26,691	0.01%
2022/10/06	0	0.00	2.6	450.65	451.00	-2.6	26,693	-0.01%
2022/10/05	1.5	443.17	8.7	445.76	445.00	-7.2	26,921	-0.03%
2022/10/04	0.1	428.76	10.3	430.09	429.00	-10.1	26,530	-0.04%
2022/10/03	5.9	419.64	11	418.77	417.00	-5.1	26,223	-0.02%
2022/09/30	10	425.20	5	425.50	422.00	5	26,254	0.02%
2022/09/29	6.9	436.29	5.1	439.34	435.00	1.8	26,253	0.01%
2022/09/28	3.7	445.46	3	440.50	438.00	0.7	26,244	0.00%
2022/09/27	4.5	449.04	0	0.00	448.00	4.5	26,506	0.02%
2022/09/26	2.6	445.80	0.1	448.50	446.50	2.5	26,962	0.01%
2022/09/23	5	458.20	0	0.00	455.00	5	27,451	0.02%
2022/09/22	2.9	462.59	0.1	463.17	464.50	2.8	27,727	0.01%
2022/09/21	2.4	471.25	5	473.00	471.00	-2.6	27,741	-0.01%
2022/09/19	2.6	467.55	0	471.75	467.00	2.6	27,894	0.01%
2022/09/16	6.5	470.37	1	470.50	472.00	5.5	28,073	0.02%
2022/09/15	4.1	477.27	1	480.00	476.50	3.1	28,147	0.01%
2022/09/14	3.5	480.51	0	0.00	480.00	3.5	28,278	0.01%
2022/09/13	6	491.50	0.2	492.75	493.00	5.8	28,455	0.02%
2022/09/12	6	489.00	4.1	488.89	486.50	1.9	28,749	0.01%
2022/09/08	2.4	473.84	1	474.00	475.00	1.4	29,113	0.00%
2022/09/07	7.8	474.74	0	0.00	472.50	7.8	29,096	0.03%
2022/09/06	0	489.50	0	489.00	489.00	0	29,112	0.00%
2022/09/05	1.3	486.62	0.1	486.50	486.00	1.3	29,439	0.00%
2022/09/02	2.5	487.92	0	486.50	485.00	2.4	29,720	0.01%
2022/09/01	12.1	493.06	3	493.50	490.50	9.1	29,578	0.03%
2022/08/31	1.1	492.29	3.2	500.69	505.00	-2.1	29,198	-0.01%
2022/08/30	5.2	498.69	0	0.00	496.00	5.2	28,856	0.02%
2022/08/29	6.2	497.52	2	498.25	498.50	4.2	28,778	0.01%
2022/08/26	1.1	512.84	3.3	512.39	512.00	-2.2	28,629	-0.01%
2022/08/25	42.3	507.01	2.1	508.52	508.00	40.2	28,769	0.14%
2022/08/24	2	505.00	1	505.00	503.00	1	29,098	0.00%
2022/08/23	8.1	504.01	9	503.11	504.00	-0.9	30,061	0.00%
2022/08/22	1.4	512.05	0	0.00	510.00	1.4	30,315	0.00%
2022/08/19	2	518.54	6.1	521.65	519.00	-4	30,432	-0.01%
2022/08/18	3	520.00	2	519.00	520.00	1	30,670	0.00%
2022/08/17	0	525.00	1.2	525.64	527.00	-1.2	30,742	0.00%
2022/08/16	2.1	524.48	6.2	524.65	525.00	-4.1	30,586	-0.01%
2022/08/15	0.1	519.00	2.4	520.81	523.00	-2.3	30,524	-0.01%
2022/08/12	1.3	516.48	4	516.25	517.00	-2.7	30,547	-0.01%
2022/08/11	4	512.50	72.1	513.00	514.00	-68.1	30,704	-0.22%
2022/08/10	4.8	501.38	2	501.50	500.00	2.8	30,818	0.01%
2022/08/09	5.7	508.08	1	507.00	510.00	4.7	30,879	0.02%
2022/08/08	2	512.00	4.1	511.24	512.00	-2.1	30,879	-0.01%
2022/08/05	1	515.00	7.8	512.03	516.00	-6.8	31,041	-0.02%
2022/08/04	0.1	499.00	1	501.00	500.00	-0.9	31,033	0.00%
2022/08/03	4.1	495.00	14	500.32	501.00	-9.9	31,051	-0.03%
2022/08/02	9.7	491.76	0.1	491.50	492.00	9.7	31,285	0.03%
2022/08/01	4	502.25	2	500.50	504.00	2	31,013	0.01%
2022/07/29	1.1	508.64	2.1	508.47	509.00	-1	31,151	0.00%
2022/07/28	1.1	503.10	1	504.00	501.00	0.1	31,006	0.00%
2022/07/27	0	0.00	0.2	495.78	502.00	-0.2	30,718	0.00%
2022/07/26	2.4	495.61	0.1	497.00	495.00	2.3	30,869	0.01%
2022/07/25	2	499.75	2	500.00	499.50	0	31,179	0.00%
2022/07/22	2.1	501.51	4	502.75	503.00	-2	31,681	-0.01%
2022/07/21	1.1	497.14	2.3	500.37	501.00	-1.3	32,190	0.00%
2022/07/20	67.5	498.80	1.3	499.72	495.00	66.3	32,415	0.20%
2022/07/19	1.1	491.39	0	0.00	491.00	1.1	32,545	0.00%
2022/07/18	2.2	495.07	4.2	496.91	495.50	-2	32,701	-0.01%
2022/07/15	3.1	484.27	5.5	486.59	492.50	-2.4	32,356	-0.01%
2022/07/14	5.4	471.88	2.5	473.20	475.00	2.9	31,952	0.01%
2022/07/13	3.1	468.74	41.4	469.16	470.50	-38.3	31,697	-0.12%
2022/07/12	3.4	452.85	1	449.50	449.50	2.4	31,226	0.01%
2022/07/11	2.1	469.44	1	469.50	462.00	1.1	31,311	0.00%
2022/07/08	2.2	466.53	5	465.70	467.00	-2.8	31,263	-0.01%
2022/07/07	3	455.67	33.9	453.56	457.50	-30.9	31,229	-0.10%
2022/07/06	3.6	437.70	2	445.03	435.50	1.6	30,937	0.01%
2022/07/05	49	442.71	13.2	437.07	446.00	35.9	30,873	0.12%
2022/07/04	22.9	444.01	16	443.91	440.00	6.9	30,506	0.02%
2022/07/01	15.4	459.54	10.2	456.67	453.50	5.2	30,347	0.02%
2022/06/30	10.2	479.79	1	482.00	476.00	9.2	29,946	0.03%
2022/06/29	3.2	492.95	0	0.00	491.00	3.2	29,671	0.01%
2022/06/28	0.1	499.25	0	0.00	497.50	0.1	29,540	0.00%
2022/06/27	0.2	502.50	18.1	500.99	498.50	-17.9	29,972	-0.06%
2022/06/24	4.4	488.88	12	490.04	486.50	-7.6	29,589	-0.03%
2022/06/23	6.3	488.16	4	489.13	485.50	2.3	29,563	0.01%
2022/06/22	4.6	496.47	0	0.00	494.50	4.6	29,273	0.02%
2022/06/21	0.8	500.63	3.1	503.28	505.00	-2.3	29,091	-0.01%
2022/06/20	6.9	498.75	10	497.95	498.00	-3.1	28,969	-0.01%
2022/06/17	23.7	501.28	18	501.11	501.00	5.7	28,737	0.02%
2022/06/16	5.2	510.85	4	509.75	508.00	1.2	28,369	0.00%
2022/06/15	6.5	510.50	1	511.00	509.00	5.5	28,692	0.02%
2022/06/14	8.6	510.23	3.1	509.35	513.00	5.5	29,113	0.02%
2022/06/13	19.1	516.78	0	0.00	516.00	19.1	29,231	0.07%
2022/06/10	10.3	531.44	0	0.00	530.00	10.3	29,915	0.03%
2022/06/09	2	538.50	0	0.00	541.00	2	30,121	0.01%
2022/06/08	15	543.00	17	542.06	544.00	-2	30,495	-0.01%
2022/06/07	14.5	534.01	1	534.00	535.00	13.5	30,939	0.04%
2022/06/06	10	543.00	0	0.00	540.00	10	31,482	0.03%
2022/06/02	2.4	542.27	10	541.00	540.00	-7.6	32,503	-0.02%
2022/06/01	1.1	551.88	0.1	554.00	549.00	1	33,586	0.00%
2022/05/31	2	543.00	1.3	557.38	560.00	0.7	34,031	0.00%
2022/05/30	0.1	536.00	9	539.61	547.00	-8.9	33,392	-0.03%
2022/05/27	0	0.00	5.3	525.42	530.00	-5.3	33,493	-0.02%
2022/05/26	6.8	518.53	1.1	515.09	514.00	5.7	34,140	0.02%
2022/05/25	2.1	524.55	2.1	526.00	524.00	0	35,151	0.00%
2022/05/24	3.4	528.40	3	523.00	520.00	0.4	36,006	0.00%
2022/05/23	1	533.85	1	533.00	528.00	0	36,242	0.00%
2022/05/20	0.1	529.00	4	528.75	530.00	-3.9	36,525	-0.01%
2022/05/19	11.2	523.19	4	522.75	522.00	7.2	36,544	0.02%
2022/05/18	6.2	540.24	1.1	538.91	538.00	5.1	36,409	0.01%
2022/05/17	0.2	529.87	4.2	527.19	530.00	-4	36,201	-0.01%
2022/05/16	0	523.00	12.1	523.08	520.00	-12.1	36,213	-0.03%
2022/05/13	0.4	510.52	0	0.00	511.00	0.4	36,226	0.00%
2022/05/12	3.4	509.71	1.1	514.27	505.00	2.3	36,205	0.01%
2022/05/11	3.2	521.94	5	519.40	521.00	-1.8	36,111	0.00%
2022/05/10	8.8	509.00	2	517.00	518.00	6.8	36,236	0.02%
2022/05/09	7.3	522.74	7	521.57	520.00	0.3	36,043	0.00%
2022/05/06	4.5	528.43	0	0.00	528.00	4.5	36,311	0.01%
2022/05/05	1.4	542.02	0.3	541.30	542.00	1.1	36,719	0.00%
2022/05/04	1.5	533.02	1	536.00	534.00	0.5	36,878	0.00%
2022/05/03	9.4	533.61	5	531.05	531.00	4.4	37,474	0.01%
2022/04/29	2.1	539.08	3.2	543.78	538.00	-1.1	37,822	0.00%
2022/04/28	15.7	529.48	3.5	529.24	531.00	12.2	38,037	0.03%
2022/04/27	22.5	528.43	16	530.25	526.00	6.5	38,056	0.02%
2022/04/26	8.7	546.44	0	548.00	546.00	8.7	37,799	0.02%
2022/04/25	6	547.97	10	549.80	547.00	-4	37,929	-0.01%
2022/04/22	7.8	558.14	1	558.00	558.00	6.8	38,201	0.02%
2022/04/21	2.2	567.55	2.2	567.36	565.00	0	39,298	0.00%
2022/04/20	2.2	567.77	4	566.50	570.00	-1.8	39,626	0.00%
2022/04/19	0.1	566.00	0	0.00	565.00	0.1	39,813	0.00%
2022/04/18	3.2	561.40	7	562.14	561.00	-3.8	40,089	-0.01%
2022/04/15	13.9	563.57	0	0.00	562.00	13.9	40,464	0.03%
2022/04/14	2.1	575.02	1	575.00	573.00	1.1	40,632	0.00%
2022/04/13	10	573.30	7.1	569.80	573.00	2.9	41,201	0.01%
2022/04/12	2.5	558.07	2.1	555.90	557.00	0.4	41,763	0.00%
2022/04/11	14.2	561.06	4.1	563.72	558.00	10.1	42,575	0.02%
2022/04/08	2	567.36	2	567.50	567.00	0	43,114	0.00%
2022/04/07	10.5	568.58	16.9	570.95	566.00	-6.4	42,975	-0.01%
2022/04/06	5.3	578.49	0.1	581.00	578.00	5.2	42,670	0.01%
2022/04/01	1.2	586.06	0	0.00	589.00	1.2	42,608	0.00%
2022/03/31	1	597.98	1.3	596.85	597.00	-0.3	42,383	0.00%
2022/03/30	0	598.00	10.6	598.95	600.00	-10.6	42,190	-0.03%
2022/03/29	4	587.00	3.5	587.71	589.00	0.5	41,780	0.00%
2022/03/28	3.3	583.04	0	0.00	584.00	3.3	41,696	0.01%
2022/03/25	0	595.56	0	0.00	598.00	0	41,541	0.00%
2022/03/24	1.4	591.00	2	589.50	591.00	-0.6	41,462	0.00%
2022/03/23	1.2	589.06	6.4	588.81	590.00	-5.2	41,530	-0.01%
2022/03/22	1	583.00	3	583.00	583.00	-2	41,462	0.00%
2022/03/21	3.1	585.36	2.2	587.00	586.00	1	41,489	0.00%
2022/03/18	1.6	579.67	3	582.00	581.00	-1.4	41,509	0.00%
2022/03/17	3.4	580.19	15.6	578.78	582.00	-12.2	41,034	-0.03%
2022/03/16	16.7	558.53	6.1	558.52	558.00	10.6	40,193	0.03%
2022/03/15	28	559.43	3	558.00	558.00	25	39,654	0.06%
2022/03/14	23.6	575.29	26	575.92	572.00	-2.4	38,771	-0.01%
2022/03/11	32.8	578.33	22	575.00	575.00	10.8	38,519	0.03%
2022/03/10	9.8	585.05	0.1	589.00	587.00	9.7	38,267	0.03%
2022/03/09	16.4	569.22	8.1	570.04	568.00	8.3	37,892	0.02%
2022/03/08	98.3	566.47	7	564.87	563.00	91.2	37,776	0.24%
2022/03/07	26.7	578.04	22.2	576.38	576.00	4.5	36,818	0.01%
2022/03/04	38.1	594.67	16	596.00	595.00	22.1	36,413	0.06%
2022/03/03	29.8	602.44	20	603.50	602.00	9.8	35,872	0.03%
2022/03/02	9.2	601.51	5	602.00	601.00	4.2	35,752	0.01%
2022/03/01	28.8	604.19	7	607.00	604.00	21.8	35,275	0.06%
2022/02/25	22.4	604.26	5.1	604.49	604.00	17.3	34,503	0.05%
2022/02/24	21	610.25	4.8	610.71	604.00	16.2	33,345	0.05%
2022/02/23	11.7	624.85	3	626.67	625.00	8.7	32,459	0.03%
2022/02/22	3.3	626.71	0	0.00	627.00	3.3	32,519	0.01%
2022/02/21	5.4	632.88	0	0.00	632.00	5.4	32,286	0.02%
2022/02/18	3.2	637.10	0	0.00	637.00	3.2	32,218	0.01%
2022/02/17	2.1	643.98	2.3	645.00	645.00	-0.3	32,220	0.00%
2022/02/16	0	644.00	10.5	644.14	646.00	-10.5	32,177	-0.03%
2022/02/15	9.2	634.08	3	637.67	633.00	6.2	32,021	0.02%
2022/02/14	11.2	635.88	1	638.00	637.00	10.2	31,963	0.03%
2022/02/11	1	645.09	6	648.00	650.00	-5	31,766	-0.02%
2022/02/10	7.1	643.83	15	643.67	649.00	-7.9	31,980	-0.02%
2022/02/09	0.2	634.44	0	0.00	633.00	0.2	31,733	0.00%
2022/02/08	7.1	634.44	0	0.00	628.00	7.1	31,787	0.02%
2022/02/07	7.4	634.61	0	0.00	635.00	7.4	31,425	0.02%
2022/01/26	9.1	637.03	3	638.67	636.00	6.1	30,649	0.02%
2022/01/25	13.1	640.09	4	641.25	641.00	9.1	30,403	0.03%
2022/01/24	11	642.18	10	648.10	653.00	1	29,800	0.00%
2022/01/21	17.3	641.96	11	639.73	641.00	6.3	29,444	0.02%
2022/01/20	11.2	649.55	11	651.36	651.00	0.2	28,894	0.00%
2022/01/19	12.3	654.33	8.2	654.56	654.00	4.1	28,369	0.01%
2022/01/18	16.4	671.89	1	662.00	662.00	15.4	28,030	0.06%
2022/01/17	4.1	682.00	17.2	683.61	683.00	-13.1	27,585	-0.05%
2022/01/14	8	667.75	23.3	669.98	672.00	-15.3	26,825	-0.06%
2022/01/13	1.5	658.89	4	658.25	661.00	-2.5	25,511	-0.01%
2022/01/12	3	653.00	4.1	655.29	660.00	-1.1	25,150	0.00%
2022/01/11	1	646.00	2.1	648.30	651.00	-1.1	24,793	0.00%
2022/01/10	3.1	636.23	3	642.34	643.00	0.1	24,559	0.00%
2022/01/07	7.2	634.99	15.2	638.12	634.00	-8	24,807	-0.03%
2022/01/06	13.2	639.16	4.1	640.04	644.00	9.1	24,402	0.04%
2022/01/05	8.1	651.69	5.5	661.23	650.00	2.7	23,830	0.01%
2022/01/04	3.4	650.19	48.9	651.49	656.00	-45.5	23,113	-0.20%
2022/01/03	1	624.00	32.5	627.95	631.00	-31.5	22,096	-0.14%
2021/12/30	12	615.92	3.1	615.06	615.00	8.9	21,411	0.04%
2021/12/29	2	617.00	4.3	617.33	616.00	-2.3	21,625	-0.01%
2021/12/28	5	614.00	14.2	612.36	615.00	-9.2	21,780	-0.04%
2021/12/27	0.1	607.50	7.1	608.54	606.00	-7	21,565	-0.03%
2021/12/24	0	0.00	1.3	607.31	604.00	-1.3	21,905	-0.01%
2021/12/23	0	0.00	3.2	605.88	606.00	-3.2	22,229	-0.01%
2021/12/22	4	598.75	19	599.00	600.00	-15	22,772	-0.07%
2021/12/21	5.2	598.02	1	597.00	597.00	4.2	22,887	0.02%
2021/12/20	3.5	598.34	1	598.00	598.00	2.5	22,928	0.01%
2021/12/16	0	0.00	6.1	604.00	605.00	-6.1	22,810	-0.03%
2021/12/15	1.1	600.07	0	0.00	600.00	1.1	23,123	0.00%
2021/12/14	7	597.86	0	0.00	599.00	7	23,438	0.03%
2021/12/13	2	603.50	1	606.00	601.00	1	23,437	0.00%
2021/12/10	1	605.00	0	605.00	605.00	1	23,532	0.00%
2021/12/09	0	0.00	1	608.00	608.00	-1	23,598	0.00%
2021/12/08	1	607.00	0	608.00	602.00	1	23,667	0.00%
2021/12/07	1.1	598.25	0	0.00	607.00	1.1	23,591	0.00%
2021/12/06	4	602.75	0	0.00	600.00	4	23,593	0.02%
2021/12/03	1	608.00	0	0.00	608.00	1	23,830	0.00%
2021/12/02	0	0.00	14.2	611.70	615.00	-14.2	23,887	-0.06%
2021/12/01	1	597.12	1	600.02	600.00	0	24,062	0.00%
2021/11/30	1	595.00	0	0.00	596.00	1	24,563	0.00%
2021/11/29	0	595.00	2	598.00	593.00	-2	23,931	-0.01%
2021/11/26	14.4	595.04	0	0.00	596.00	14.4	24,042	0.06%
2021/11/25	1	602.02	0	0.00	603.00	1	24,477	0.00%
2021/11/24	3	605.99	1	607.00	603.00	2	24,888	0.01%
2021/11/23	2	613.00	0	0.00	612.00	2	24,999	0.01%
2021/11/22	14	617.86	0.7	615.00	615.00	13.3	25,405	0.05%
2021/11/19	0	0.00	4.2	618.90	618.00	-4.2	25,525	-0.02%
2021/11/18	1	612.00	8.3	611.10	613.00	-7.3	25,347	-0.03%
2021/11/17	1	610.00	0	0.00	610.00	1	25,574	0.00%
2021/11/15	0	0.00	0.4	608.00	608.00	-0.4	26,303	0.00%
2021/11/12	1	604.00	1.5	608.76	604.00	-0.5	26,772	0.00%
2021/11/11	9.2	603.04	0.1	603.00	606.00	9.1	27,033	0.03%
2021/11/10	0	0.00	0.1	610.56	612.00	-0.1	27,047	0.00%
2021/11/09	0	0.00	15.3	613.60	611.00	-15.3	27,155	-0.06%
2021/11/08	0.2	600.00	30	601.00	602.00	-29.8	26,754	-0.11%
2021/11/05	0	0.00	10.7	597.16	600.00	-10.7	26,758	-0.04%
2021/11/04	14	587.29	9	586.11	587.00	5	26,490	0.02%
2021/11/01	3.1	590.03	1	591.00	590.00	2.1	26,537	0.01%
2021/10/29	2	590.50	3	591.00	590.00	-1	26,607	0.00%
2021/10/28	0	592.00	0	0.00	595.00	0	26,557	0.00%
2021/10/27	1.5	597.33	0	0.00	599.00	1.5	26,672	0.01%
2021/10/26	1	596.00	2	598.00	599.00	-1	26,739	0.00%
2021/10/21	0	600.00	5	600.80	596.00	-5	27,178	-0.02%
2021/10/20	0	600.00	3.1	599.71	598.00	-3.1	27,268	-0.01%
2021/10/19	0	596.00	2	599.50	600.00	-2	27,250	-0.01%
2021/10/18	9.2	597.60	1	596.93	590.00	8.2	27,394	0.03%
2021/10/15	0	0.00	19.2	597.56	600.00	-19.2	27,505	-0.07%
2021/10/14	5.1	574.59	2.1	575.95	573.00	3	26,875	0.01%
2021/10/13	1.4	571.52	1	571.00	571.00	0.4	27,320	0.00%
2021/10/12	2.3	567.58	2	571.00	575.00	0.3	27,970	0.00%
2021/10/08	5	578.20	3	574.00	575.00	2	27,894	0.01%
2021/10/07	1	579.00	1.1	578.18	580.00	-0.1	28,229	0.00%
2021/10/06	8.2	569.08	0	0.00	571.00	8.2	28,639	0.03%
2021/10/05	5.5	565.00	4.1	567.20	572.00	1.4	28,619	0.00%
2021/10/04	3.2	573.37	2	571.50	572.00	1.2	28,539	0.00%
2021/10/01	6.7	573.47	7	572.00	574.00	-0.3	28,542	0.00%
2021/09/30	3	577.04	0	0.00	580.00	3	28,214	0.01%
2021/09/29	11.4	579.63	0.2	583.00	580.00	11.3	27,922	0.04%
2021/09/28	3	593.00	0	0.00	594.00	3	27,582	0.01%
2021/09/27	2.3	597.00	1	596.00	602.00	1.3	27,608	0.00%
2021/09/24	3	594.67	2	598.00	598.00	1	27,588	0.00%
2021/09/23	6	589.17	2	592.00	588.00	4	27,724	0.01%
2021/09/22	10.8	585.94	0	0.00	586.00	10.8	27,840	0.04%
2021/09/17	3.2	600.59	4	606.50	600.00	-0.9	27,413	0.00%
2021/09/16	8.1	601.86	4	602.00	600.00	4.1	27,048	0.02%
2021/09/15	4.2	609.83	2	610.00	607.00	2.2	26,949	0.01%
2021/09/14	2	613.00	5.1	615.98	613.00	-3.1	27,131	-0.01%
2021/09/13	8	617.13	0	0.00	615.00	8	27,354	0.03%
2021/09/10	4	618.00	2	620.50	622.00	2	27,838	0.01%
2021/09/09	6.1	616.38	2	617.50	619.00	4.1	28,111	0.01%
2021/09/08	4	619.50	7	620.29	619.00	-3	28,180	-0.01%
2021/09/07	2	626.00	3.1	625.02	623.00	-1.1	27,980	0.00%
2021/09/06	7.3	631.02	22.2	630.75	631.00	-15	27,971	-0.05%
2021/09/03	2.3	618.13	23.5	617.84	620.00	-21.2	27,449	-0.08%
2021/09/02	3.1	614.91	4	612.95	607.00	-0.9	27,066	0.00%
2021/09/01	0	611.00	5.3	612.89	613.00	-5.3	26,999	-0.02%
2021/08/31	0	0.00	12.3	604.35	614.00	-12.3	26,721	-0.05%
2021/08/30	0	0.00	33.5	603.65	605.00	-33.5	26,128	-0.13%
2021/08/27	0.1	597.00	3	597.65	599.00	-3	25,782	-0.01%
2021/08/26	4	595.50	4	597.75	594.00	0	25,682	0.00%
2021/08/25	6	578.34	10.3	580.42	585.00	-4.3	25,316	-0.02%
2021/08/24	1	572.00	1	574.00	572.00	0	25,155	0.00%
2021/08/23	5.2	570.16	1	570.00	566.00	4.2	25,251	0.02%
2021/08/20	6.7	558.80	2	559.50	552.00	4.7	25,175	0.02%
2021/08/19	10.2	560.28	2	561.50	559.00	8.2	25,451	0.03%
2021/08/18	7.8	569.85	2	572.50	574.00	5.8	25,116	0.02%
2021/08/17	1.2	580.00	3.6	580.83	580.00	-2.4	24,938	-0.01%
2021/08/16	0.2	581.00	0	584.00	584.00	0.1	24,674	0.00%
2021/08/13	4.3	580.63	0	0.00	581.00	4.3	24,808	0.02%
2021/08/12	2.1	585.05	0	0.00	586.00	2.1	24,928	0.01%
2021/08/11	3.2	587.35	0	0.00	590.00	3.2	25,152	0.01%
2021/08/10	1	590.00	1	592.00	591.00	0	25,546	0.00%
2021/08/09	0	0.00	1	589.00	595.00	-1	26,196	0.00%
2021/08/06	3	589.67	0	0.00	591.00	3	26,530	0.01%
2021/08/05	0	0.00	1.1	595.00	596.00	-1.1	27,414	0.00%
2021/08/04	0	594.00	4.5	595.83	596.00	-4.5	29,354	-0.02%
2021/08/03	0	0.00	5.2	593.30	594.00	-5.2	30,002	-0.02%
2021/08/02	9.1	587.27	6	587.00	590.00	3.1	29,962	0.01%
2021/07/30	0.1	581.00	4	581.00	580.00	-3.9	30,038	-0.01%
2021/07/29	0.3	581.00	1.5	582.31	583.00	-1.2	30,233	0.00%
2021/07/28	11.1	574.96	9	575.89	579.00	2.1	30,333	0.01%
2021/07/27	7.1	581.29	1.3	583.00	580.00	5.7	30,401	0.02%
2021/07/26	1.7	582.23	0	0.00	580.00	1.7	30,799	0.01%
2021/07/23	3.1	584.45	2	588.00	585.00	1.1	30,969	0.00%
2021/07/22	0	0.00	5.3	592.19	591.00	-5.3	31,114	-0.02%
2021/07/21	5	582.20	1	584.00	585.00	4	31,118	0.01%
2021/07/20	6.2	581.39	3.3	581.43	581.00	3	31,202	0.01%
2021/07/19	11.3	581.06	1	581.00	582.00	10.3	31,407	0.03%
2021/07/16	18.1	590.87	4	590.75	589.00	14	31,294	0.04%
2021/07/15	1.2	609.50	5	611.40	614.00	-3.8	30,968	-0.01%
2021/07/14	3	609.33	11	612.45	613.00	-8	31,179	-0.03%
2021/07/13	0.3	604.89	16.2	604.73	607.00	-15.9	30,943	-0.05%
2021/07/12	1	595.00	10	595.00	593.00	-9	30,876	-0.03%
2021/07/09	5.2	582.46	1	584.09	584.00	4.2	30,911	0.01%
2021/07/08	2.3	588.27	0	0.00	588.00	2.3	30,928	0.01%
2021/07/07	3	589.00	0	0.00	594.00	3	31,008	0.01%
2021/07/06	1	594.00	2	592.00	592.00	-1	31,101	0.00%
2021/07/05	2	591.00	3	594.67	591.00	-1	31,340	0.00%
2021/07/02	6.2	588.86	2	589.00	588.00	4.2	31,258	0.01%
2021/07/01	2	594.50	2.3	593.00	593.00	-0.3	31,362	0.00%
2021/06/30	2.1	596.05	3	597.67	595.00	-0.9	31,667	0.00%
2021/06/29	2	596.00	4.7	594.59	595.00	-2.7	31,970	-0.01%
2021/06/28	6	587.50	5.1	588.00	590.00	1	32,137	0.00%
2021/06/24	0.3	591.00	0	0.00	590.00	0.3	32,754	0.00%
2021/06/23	0.2	589.00	10.1	590.69	595.00	-10	33,092	-0.03%
2021/06/22	17.2	580.94	0.1	582.00	578.00	17.1	33,647	0.05%
2021/06/21	16.8	585.78	6	585.17	583.00	10.8	34,968	0.03%
2021/06/18	1.1	603.91	3	602.00	603.00	-1.9	34,720	-0.01%
2021/06/17	24.1	601.19	3	601.67	606.00	21.1	34,743	0.06%
2021/06/16	1.1	605.91	11.5	606.87	605.00	-10.4	35,540	-0.03%
2021/06/15	3.1	607.93	3	608.00	609.00	0.1	35,598	0.00%
2021/06/11	8.1	601.97	5.4	602.22	602.00	2.7	35,823	0.01%
2021/06/10	15	593.67	15.1	595.68	599.00	-0.1	36,035	0.00%
2021/06/09	3.1	584.34	2	584.50	586.00	1.1	36,016	0.00%
2021/06/08	2	590.50	8.1	593.11	589.00	-6.1	36,234	-0.02%
2021/06/07	5.1	588.06	1	588.00	592.00	4.1	36,918	0.01%
2021/06/04	3	592.00	0	593.00	595.00	3	37,301	0.01%
2021/06/03	5	597.80	5	599.00	596.00	0	38,183	0.00%
2021/06/02	1.1	597.69	3.1	597.00	595.00	-2	38,551	-0.01%
2021/06/01	4.1	597.00	6.4	597.81	598.00	-2.3	39,517	-0.01%
2021/05/31	1.1	595.82	33	595.70	597.00	-31.9	40,346	-0.08%
2021/05/28	5	587.00	2.3	588.43	590.00	2.7	40,639	0.01%
2021/05/27	5.1	575.04	0	0.00	582.00	5.1	41,053	0.01%
2021/05/26	5.2	582.51	3	584.00	585.00	2.2	41,879	0.01%
2021/05/25	1	575.08	10	579.00	583.00	-9	42,287	-0.02%
2021/05/24	5.1	568.04	1.2	570.17	568.00	3.9	42,837	0.01%
2021/05/21	2	573.98	3.1	572.00	573.00	-1.1	43,410	0.00%
2021/05/20	2.4	561.24	6	566.00	567.00	-3.6	43,561	-0.01%
2021/05/19	9.1	567.21	2	567.01	567.00	7.1	43,903	0.02%
2021/05/18	10.2	566.96	8.6	567.61	572.00	1.6	44,304	0.00%
2021/05/17	13.1	549.71	37	548.35	549.00	-23.9	45,369	-0.05%
2021/05/14	6.5	556.42	10	554.60	557.00	-3.5	45,319	-0.01%
2021/05/13	6.9	552.02	7.3	549.69	547.00	-0.4	45,467	0.00%
2021/05/12	26.4	551.62	19.4	557.52	560.00	7.1	45,166	0.02%
2021/05/11	20.3	574.84	12	571.33	571.00	8.3	44,280	0.02%
2021/05/10	2.7	591.65	3	591.67	589.00	-0.3	44,416	0.00%
2021/05/07	3.1	594.08	8.1	595.78	599.00	-5.1	45,584	-0.01%
2021/05/06	11.2	582.05	3	582.68	587.00	8.2	46,722	0.02%
2021/05/05	7.4	586.56	0	587.00	585.00	7.3	47,208	0.02%
2021/05/04	4.2	587.19	3	589.33	591.00	1.2	48,387	0.00%
2021/05/03	10.9	589.86	1	591.00	588.00	9.9	49,264	0.02%
2021/04/29	6	602.67	1	608.00	600.00	5	50,651	0.01%
2021/04/28	7.4	602.65	2	603.00	602.00	5.4	51,603	0.01%
2021/04/27	1.3	606.38	5	608.20	610.00	-3.7	52,569	-0.01%
2021/04/26	5.1	604.88	10	607.70	610.00	-4.9	52,974	-0.01%
2021/04/23	4.2	595.88	5	593.42	602.00	-0.8	53,221	0.00%
2021/04/22	6.6	595.74	6	594.50	591.00	0.6	54,289	0.00%
2021/04/21	8.7	593.83	1	594.00	592.00	7.7	54,977	0.01%
2021/04/20	6.7	599.21	6	598.17	602.00	0.7	55,381	0.00%
2021/04/19	4.7	602.91	5	602.80	603.00	-0.3	55,639	0.00%
2021/04/16	16.2	606.83	3	604.68	610.00	13.2	56,050	0.02%
2021/04/15	1.3	615.41	23.2	616.28	619.00	-21.8	56,233	-0.04%
2021/04/14	0.7	609.79	7.2	609.36	612.00	-6.5	56,528	-0.01%
2021/04/13	7.2	606.97	2	607.50	605.00	5.2	56,911	0.01%
2021/04/12	1.3	609.64	4.1	612.91	605.00	-2.8	57,051	0.00%
2021/04/09	1.1	610.00	9.1	612.63	610.00	-8	57,321	-0.01%
2021/04/08	4	609.50	6	611.67	613.00	-2	57,365	0.00%
2021/04/07	2.1	609.96	1.2	610.82	610.00	0.9	57,737	0.00%
2021/04/06	3.1	610.00	13.2	612.55	610.00	-10.1	57,660	-0.02%
2021/04/01	0.1	597.97	14.4	598.29	602.00	-14.3	57,368	-0.02%
2021/03/31	25	589.77	1	596.00	587.00	24	56,856	0.04%
2021/03/30	9.3	595.61	3	595.33	597.00	6.3	56,461	0.01%
2021/03/29	0	600.00	20.1	597.46	599.00	-20.1	56,211	-0.04%
2021/03/26	15	588.80	21	588.43	590.00	-6	55,953	-0.01%
2021/03/25	48.4	573.26	5	573.20	575.00	43.4	55,920	0.08%
2021/03/24	65.5	576.66	13	577.31	576.00	52.5	55,457	0.09%
2021/03/23	36.4	596.31	19	596.53	594.00	17.4	54,309	0.03%
2021/03/22	8.5	594.11	14	592.57	593.00	-5.5	54,686	-0.01%
2021/03/19	23.6	593.11	2	591.00	591.00	21.6	54,782	0.04%
2021/03/18	0.1	604.00	2.3	604.44	602.00	-2.1	54,107	0.00%
2021/03/17	9.5	607.00	3	605.67	604.00	6.5	54,378	0.01%
2021/03/16	8.2	612.02	9	611.33	613.00	-0.8	54,428	0.00%
2021/03/15	10.4	610.90	1	610.00	611.00	9.4	54,533	0.02%
2021/03/12	2	615.00	9	614.89	614.00	-7	54,756	-0.01%
2021/03/11	14.2	605.71	21.5	607.34	609.00	-7.2	54,940	-0.01%
2021/03/10	9.1	595.03	13	599.54	597.00	-3.9	54,886	-0.01%
2021/03/09	27.5	589.09	21	590.05	595.00	6.5	54,812	0.01%
2021/03/08	14.6	601.07	10	602.40	598.00	4.6	54,509	0.01%
2021/03/05	33.2	595.33	19.4	597.58	601.00	13.8	54,407	0.03%
2021/03/04	16.2	604.89	2	605.00	601.00	14.2	55,072	0.03%
2021/03/03	2.1	610.95	12	613.25	622.00	-9.9	54,495	-0.02%
2021/03/02	10.6	613.70	7	615.00	609.00	3.6	54,173	0.01%
2021/02/26	40.1	611.87	5	613.40	606.00	35.1	53,964	0.07%
2021/02/25	2	635.00	2	635.00	635.00	0	52,692	0.00%
2021/02/24	18.2	628.44	12.2	629.31	625.00	6	52,607	0.01%
2021/02/23	11.2	639.54	1	637.00	641.00	10.2	52,044	0.02%
2021/02/22	7.2	653.30	2	654.50	650.00	5.2	51,947	0.01%
2021/02/19	13.2	652.19	3.6	651.22	652.00	9.6	52,176	0.02%
2021/02/18	9.1	661.77	6	659.50	660.00	3.1	52,545	0.01%
2021/02/17	3	665.66	32.3	664.01	663.00	-29.3	53,026	-0.06%
2021/02/05	9.6	633.79	7.9	635.15	632.00	1.7	51,751	0.00%
2021/02/04	7	625.43	5	625.20	627.00	2	51,532	0.00%
2021/02/03	11	633.90	5	633.40	630.00	6	51,372	0.01%
2021/02/02	10.2	632.85	35	630.43	632.00	-24.8	51,141	-0.05%
2021/02/01	3	598.00	10.3	598.80	611.00	-7.3	50,489	-0.01%
2021/01/29	22.5	604.12	8.4	605.98	591.00	14.2	49,869	0.03%
2021/01/28	22.4	600.90	14	601.71	601.00	8.4	48,943	0.02%
2021/01/27	24.1	616.26	12.1	617.42	615.00	12	47,962	0.03%
2021/01/26	28.4	622.02	21	620.43	617.00	7.4	47,470	0.02%
2021/01/25	36.6	634.58	22	634.41	633.00	14.6	46,362	0.03%
2021/01/22	60.8	656.35	44	655.20	649.00	16.8	45,606	0.04%
2021/01/21	40.3	661.09	27.7	662.98	673.00	12.6	44,212	0.03%
2021/01/20	14.4	641.13	16	642.31	647.00	-1.7	43,140	0.00%
2021/01/19	10.5	625.81	11.3	621.82	627.00	-0.8	42,109	0.00%
2021/01/18	10.1	600.99	7	602.57	607.00	3.1	41,518	0.01%
2021/01/15	22.4	610.58	6.4	614.88	601.00	16	41,069	0.04%
2021/01/14	57.9	592.18	5	593.00	592.00	52.9	39,930	0.13%
2021/01/13	13.1	600.72	7	599.57	605.00	6.1	39,145	0.02%
2021/01/12	11.5	590.39	8	588.63	591.00	3.5	38,521	0.01%
2021/01/11	11.5	578.09	4	576.75	584.00	7.5	38,259	0.02%
2021/01/08	17.5	576.36	8	577.75	580.00	9.5	38,224	0.02%
2021/01/07	11.1	560.40	4	561.56	565.00	7	38,028	0.02%
2021/01/06	3	549.67	1	552.00	549.00	2	37,855	0.01%
2021/01/05	9.3	537.43	7	537.14	542.00	2.3	37,732	0.01%
2021/01/04	5	531.00	2	537.50	536.00	3	38,236	0.01%
2020/12/31	1.1	525.45	12	526.33	530.00	-10.9	38,602	-0.03%
2020/12/30	2	518.50	21	520.38	525.00	-19	38,818	-0.05%
2020/12/29	3	514.01	3	514.00	515.00	0	38,642	0.00%
2020/12/28	9	512.56	1	513.00	515.00	8	38,859	0.02%
2020/12/25	2	512.50	0	0.00	511.00	2	38,996	0.01%
2020/12/24	1	510.00	1	510.00	510.00	0	39,326	0.00%
2020/12/23	1.1	508.19	7.3	509.04	509.00	-6.2	39,646	-0.02%
2020/12/22	2	511.99	1	513.00	509.00	1	39,989	0.00%
2020/12/21	2.1	511.24	4	510.75	516.00	-1.9	40,943	0.00%
2020/12/18	0.1	511.00	3	509.00	510.00	-2.9	41,123	-0.01%
2020/12/17	4	508.76	0.2	510.00	508.00	3.8	41,059	0.01%
2020/12/16	2	512.50	5	513.20	512.00	-3	41,077	-0.01%
2020/12/15	6.1	507.14	12	504.83	504.00	-5.9	41,083	-0.01%
2020/12/14	8.3	510.00	4	509.00	508.00	4.3	41,120	0.01%
2020/12/11	3.5	510.05	1	509.00	516.00	2.5	41,686	0.01%
2020/12/10	8.1	511.04	2.1	511.62	512.00	6	41,575	0.01%
2020/12/09	8	521.63	2.1	521.57	520.00	5.9	41,518	0.01%
2020/12/08	1	520.00	4	516.00	524.00	-3	41,368	-0.01%
2020/12/07	2	508.00	5	512.00	514.00	-3	41,273	-0.01%
2020/12/04	1.5	500.65	14	502.14	503.00	-12.5	41,210	-0.03%
2020/12/03	5.2	497.71	7	497.79	497.00	-1.8	40,753	0.00%
2020/12/02	4	496.50	3	498.17	499.00	1	40,690	0.00%
2020/12/01	3	486.50	2	489.50	490.00	1	40,613	0.00%
2020/11/30	24	488.23	0	0.00	480.50	24	40,578	0.06%
2020/11/27	3	489.01	0	0.00	489.00	3	39,162	0.01%
2020/11/26	8	489.31	3	489.00	489.00	5	39,236	0.01%
2020/11/25	11	490.27	1	488.50	487.00	10	40,109	0.02%
2020/11/24	20	493.30	3	494.33	492.00	17	40,365	0.04%
2020/11/23	3.5	495.14	4	497.00	496.50	-0.5	40,657	0.00%
2020/11/20	4	487.63	4	488.50	488.00	0	40,675	0.00%
2020/11/19	7.1	490.83	5	491.70	490.00	2.1	40,736	0.01%
2020/11/18	9.3	489.87	2	491.50	497.00	7.3	40,806	0.02%
2020/11/17	25.1	493.92	17	493.79	485.50	8.1	40,662	0.02%
2020/11/16	6	473.78	12.1	475.36	484.00	-6.1	40,705	-0.01%
2020/11/13	1	460.00	10	458.75	462.00	-9	39,864	-0.02%
2020/11/12	8	461.00	6	460.58	458.00	2	40,040	0.00%
2020/11/11	8	455.00	6	454.33	457.00	2	39,939	0.01%
2020/11/10	10.1	451.80	7.2	451.15	451.00	2.9	39,717	0.01%
2020/11/09	3	456.50	11	458.14	458.50	-8	39,875	-0.02%
2020/11/06	0	452.00	5	452.90	452.50	-5	40,088	-0.01%
2020/11/05	0	0.00	23.4	447.73	451.00	-23.4	40,159	-0.06%
2020/11/04	4	444.38	14	447.93	450.00	-10	40,178	-0.02%
2020/11/03	7	439.07	0	0.00	441.00	7	40,162	0.02%
2020/11/02	7.2	431.13	11	430.77	435.50	-3.9	40,339	-0.01%
2020/10/30	11.3	435.09	22	435.75	432.00	-10.7	40,567	-0.03%
2020/10/29	8.1	437.41	1	438.00	437.00	7.1	40,460	0.02%
2020/10/28	16.3	445.22	3	445.17	444.00	13.3	41,043	0.03%
2020/10/27	2	446.31	1	447.00	447.00	1	41,462	0.00%
2020/10/26	6	451.25	0	0.00	450.00	6	42,280	0.01%
2020/10/23	5	452.90	0	0.00	452.00	5	43,453	0.01%
2020/10/22	4	451.00	13	452.54	455.00	-9	45,906	-0.02%
2020/10/21	14	453.61	6	454.33	453.00	8	47,165	0.02%
2020/10/20	14	453.29	7	456.29	451.00	7	48,141	0.01%
2020/10/19	3	453.33	20	455.53	457.50	-17	48,474	-0.04%
2020/10/16	5	450.50	1	453.00	449.00	4	48,628	0.01%
2020/10/15	11	453.24	2	454.00	453.00	9	48,917	0.02%
2020/10/14	4	457.75	1.2	458.25	459.00	2.8	48,833	0.01%
2020/10/13	2	460.00	5.6	461.32	462.00	-3.6	49,248	-0.01%
2020/10/12	5.1	459.30	9	459.67	460.00	-3.9	49,622	-0.01%
2020/10/08	2.6	452.88	23	451.35	453.00	-20.4	49,767	-0.04%
2020/10/07	1.1	443.94	4	441.75	443.00	-2.9	49,781	-0.01%
2020/10/06	0.1	440.00	12	439.29	439.50	-12	49,865	-0.02%
2020/10/05	5	432.51	10.1	436.19	432.50	-5	50,282	-0.01%
2020/09/30	1.2	430.96	5	433.10	433.00	-3.9	50,324	-0.01%
2020/09/29	3	429.67	1	434.50	431.00	2	50,380	0.00%
2020/09/28	11	428.32	9	429.50	431.50	2	50,826	0.00%
2020/09/25	9	424.28	8	425.50	424.00	1	51,210	0.00%
2020/09/24	69	426.23	12	423.38	423.00	57	51,452	0.11%
2020/09/23	73	433.73	11	434.50	433.50	62	50,700	0.12%
2020/09/22	21	439.24	10	436.75	437.00	11	50,432	0.02%
2020/09/21	19.6	443.77	13	447.31	440.00	6.6	50,647	0.01%
2020/09/18	17.2	445.72	18	446.64	444.00	-0.8	50,933	0.00%
2020/09/17	23.1	450.22	11	448.50	448.50	12.1	50,962	0.02%
2020/09/16	1.1	459.82	8.2	458.85	458.00	-7.1	50,951	-0.01%
2020/09/15	4	443.50	7	443.07	445.00	-3	50,504	-0.01%
2020/09/14	2.1	440.77	12	441.38	441.00	-10	50,656	-0.02%
2020/09/11	4	435.01	3	435.33	436.50	1	50,490	0.00%
2020/09/10	0.1	436.00	12	433.21	435.00	-11.9	50,494	-0.02%
2020/09/09	11	424.27	1	427.00	427.00	10	50,519	0.02%
2020/09/08	1	429.00	1	432.00	431.00	0	50,694	0.00%
2020/09/07	6	428.50	9	427.44	426.00	-3	51,064	-0.01%
2020/09/04	10	429.10	3.1	429.54	429.00	6.9	51,367	0.01%
2020/09/03	3	435.00	6	438.50	436.00	-3	51,266	-0.01%
2020/09/02	7	433.50	7	435.43	433.00	0	51,290	0.00%
2020/09/01	3	435.00	6	432.33	435.00	-3	51,547	-0.01%
2020/08/31	7	428.01	9	433.94	426.50	-2	51,639	0.00%
2020/08/28	20	435.98	2	438.00	435.00	18	51,059	0.04%
2020/08/27	8	447.94	5	449.40	444.00	3	51,199	0.01%
2020/08/26	5	438.70	13	439.31	442.00	-8	50,729	-0.02%
2020/08/25	8	432.75	8	434.69	434.50	0	50,673	0.00%
2020/08/24	3	429.33	8	430.69	428.00	-5	51,403	-0.01%
2020/08/21	2.1	425.29	6	422.33	424.50	-3.9	51,070	-0.01%
2020/08/20	24	416.56	18	414.67	415.00	6	50,767	0.01%
2020/08/19	7	431.93	4	433.38	427.50	3	50,082	0.01%
2020/08/18	14.2	435.87	7	436.86	433.00	7.2	50,005	0.01%
2020/08/17	1	427.00	4	431.88	435.00	-3	49,980	-0.01%
2020/08/14	2	425.75	4	424.38	427.00	-2	49,928	0.00%
2020/08/13	0	0.00	8	427.56	429.00	-8	50,082	-0.02%
2020/08/12	30	421.90	24	420.23	419.00	6	50,197	0.01%
2020/08/11	22.1	432.72	18	431.14	429.00	4.1	50,744	0.01%
2020/08/10	4	428.56	10	435.75	435.50	-6	50,878	-0.01%
2020/08/07	3	431.00	2.3	432.33	433.00	0.7	50,848	0.00%
2020/08/06	3	433.33	3	436.00	435.00	0	50,674	0.00%
2020/08/05	6	429.51	5	430.90	429.00	1	50,858	0.00%
2020/08/04	4	421.00	10.3	423.45	425.50	-6.3	50,551	-0.01%
2020/08/03	24	419.04	62.1	416.33	416.00	-38.1	50,403	-0.08%
2020/07/31	45.3	427.42	16.1	430.03	425.50	29.2	49,593	0.06%
2020/07/30	5.2	432.86	16	434.03	434.00	-10.9	49,333	-0.02%
2020/07/29	41.3	424.16	58	427.73	422.00	-16.7	48,572	-0.03%
2020/07/28	77.4	441.73	122	440.23	435.00	-44.6	48,340	-0.09%	大賣/
2020/07/27	40	418.44	25.1	423.05	424.50	14.9	46,492	0.03%
2020/07/24	19	387.97	12.4	389.72	386.00	6.6	45,576	0.01%
2020/07/23	9.3	381.59	2	380.50	381.50	7.3	44,756	0.02%
2020/07/22	9	383.67	4	383.38	384.00	5	44,645	0.01%
2020/07/21	0.3	384.00	14.6	378.28	383.00	-14.3	44,350	-0.03%
2020/07/20	14	367.50	7	367.00	366.00	7	43,940	0.02%
2020/07/17	36.1	362.36	24.9	364.81	367.00	11.2	43,931	0.03%
2020/07/16	38.1	357.43	9	357.22	357.50	29.1	43,861	0.07%
2020/07/15	58.2	368.71	19.5	365.53	363.00	38.7	43,415	0.09%
2020/07/14	8.1	357.27	15	359.07	363.50	-6.9	44,130	-0.02%
2020/07/13	3	353.00	41	351.76	354.50	-38	43,900	-0.09%
2020/07/10	8	348.13	22	350.39	348.50	-14	44,021	-0.03%
2020/07/09	2	345.00	18	345.17	345.00	-16	43,822	-0.04%
2020/07/08	2	341.00	21.5	341.84	341.00	-19.5	43,601	-0.04%
2020/07/07	12	341.46	10.1	340.43	338.50	1.9	43,544	0.00%
2020/07/06	11	334.82	16	335.13	338.00	-5	43,022	-0.01%
2020/07/03	5.2	327.65	31	328.40	329.50	-25.8	42,699	-0.06%
2020/07/02	1.1	321.09	8	320.94	322.00	-6.9	42,624	-0.02%
2020/07/01	1	316.50	12	316.25	317.50	-11	42,988	-0.03%
2020/06/30	2	313.25	3	313.00	313.00	-1	43,237	0.00%
2020/06/29	19.3	312.44	7	312.29	312.00	12.3	43,234	0.03%
2020/06/24	5	316.10	6	318.75	317.50	-1	43,110	0.00%
2020/06/23	17	314.56	5	315.40	315.00	12	43,353	0.03%
2020/06/22	12	313.54	1	312.00	312.00	11	43,544	0.03%
2020/06/19	3	312.67	0	0.00	314.50	3	44,245	0.01%
2020/06/18	9	314.39	6	314.50	314.50	3	44,808	0.01%
2020/06/17	11	315.00	0	0.00	315.00	11	45,596	0.02%
2020/06/16	6	315.42	6	315.67	315.00	0	47,647	0.00%
2020/06/15	11.3	311.69	2	315.50	309.50	9.3	49,714	0.02%
2020/06/12	11.1	315.33	8	315.81	316.00	3.1	50,819	0.01%
2020/06/11	5.1	322.26	4	322.88	320.50	1.1	52,072	0.00%
2020/06/10	10	322.10	16	321.34	322.50	-6	52,966	-0.01%
2020/06/09	1.3	316.31	8	317.31	319.00	-6.7	54,797	-0.01%
2020/06/08	5.1	316.42	11.1	316.74	318.00	-6.1	56,080	-0.01%
2020/06/05	4.1	309.18	8	310.00	311.50	-3.9	56,277	-0.01%
2020/06/04	4.4	305.08	14.2	305.05	306.00	-9.8	56,760	-0.02%
2020/06/03	2	299.50	15	300.03	301.00	-13	57,448	-0.02%
2020/06/02	3	296.17	2	296.75	296.50	1	57,219	0.00%
2020/06/01	0	0.00	5	295.90	295.50	-5	57,437	-0.01%
2020/05/29	14	291.04	0	0.00	292.00	14	57,556	0.02%
2020/05/28	1	293.00	2	297.50	294.00	-1	57,055	0.00%
2020/05/27	0	0.00	8	296.06	296.50	-8	57,910	-0.01%
2020/05/26	1	296.50	7	296.29	295.50	-6	58,540	-0.01%
2020/05/25	7	290.29	1	292.00	292.00	6	58,984	0.01%
2020/05/22	5	291.90	0	0.00	292.00	5	59,140	0.01%
2020/05/21	0	0.00	8	297.44	297.50	-8	59,165	-0.01%
2020/05/20	0	294.50	8.3	292.99	294.00	-8.3	59,029	-0.01%
2020/05/19	5.1	293.00	19	292.05	291.50	-14	58,934	-0.02%
2020/05/18	26	291.52	0	0.00	290.00	26	58,727	0.04%
2020/05/15	2.1	297.57	9	297.17	298.00	-6.9	58,342	-0.01%
2020/05/14	9	293.44	1	293.00	293.00	8	57,899	0.01%
2020/05/13	4	295.14	1	296.50	297.00	3	57,612	0.01%
2020/05/12	19	296.03	11	296.50	295.00	8	57,555	0.01%
2020/05/11	6	300.25	7	301.00	301.00	-1	57,315	0.00%
2020/05/08	10	297.90	1	300.00	297.50	9	57,295	0.02%
2020/05/07	2	298.50	0	0.00	297.50	2	57,269	0.00%
2020/05/06	8	295.13	0	0.00	296.00	8	57,288	0.01%
2020/05/05	6.1	295.93	0	0.00	295.50	6.1	57,205	0.01%
2020/05/04	18	295.53	0	0.00	295.00	18	57,424	0.03%
2020/04/30	1	304.50	13	303.00	304.50	-12	57,096	-0.02%
2020/04/29	3	299.17	6	299.67	299.00	-3	57,168	-0.01%
2020/04/28	6.1	295.21	2	296.00	296.50	4.1	57,474	0.01%
2020/04/27	1	297.50	1	298.00	298.00	0	58,939	0.00%
2020/04/24	3	294.67	0	0.00	294.00	3	58,841	0.01%
2020/04/23	2	295.00	2	299.25	295.50	0	59,274	0.00%
2020/04/22	9	292.33	8	292.00	294.00	1	59,536	0.00%
2020/04/21	17	296.82	0	0.00	295.00	17	59,623	0.03%
2020/04/20	14	305.32	1	306.50	304.00	13	59,103	0.02%
2020/04/17	12	303.42	27	303.85	306.50	-15	58,925	-0.03%
2020/04/16	8	286.88	3	286.67	286.50	5	57,438	0.01%
2020/04/15	12	286.79	6	287.50	287.50	6	57,166	0.01%
2020/04/14	0	0.00	7	284.79	285.00	-7	56,872	-0.01%
2020/04/13	3	278.83	0	0.00	278.50	3	56,906	0.01%
2020/04/10	8	279.44	0	0.00	279.50	8	57,291	0.01%
2020/04/09	3	285.50	1	287.50	283.00	2	57,534	0.00%
2020/04/08	2	284.50	7	284.57	285.00	-5	57,603	-0.01%
2020/04/07	10	282.75	9	283.00	283.00	1	57,355	0.00%
2020/04/06	2	271.50	3	274.83	275.50	-1	56,901	0.00%
2020/04/01	5	274.40	4	274.25	271.50	1	56,240	0.00%
2020/03/31	4.1	272.90	7	273.14	274.00	-2.9	55,690	-0.01%
2020/03/30	12	266.33	2	267.50	267.50	10	55,081	0.02%
2020/03/27	14	278.04	10	279.60	273.00	4	54,487	0.01%
2020/03/26	2	277.77	9	279.06	280.00	-7	53,785	-0.01%
2020/03/25	5.2	277.83	5	278.10	277.00	0.2	54,341	0.00%
2020/03/24	2	267.75	17	270.29	267.50	-15	53,932	-0.03%
2020/03/23	9	257.39	5	258.70	255.00	4	53,228	0.01%
2020/03/20	18	260.73	23	261.43	270.00	-5	52,635	-0.01%
2020/03/19	38.2	248.57	14	245.32	248.00	24.2	50,567	0.05%
2020/03/18	27.2	265.51	21	263.02	260.00	6.2	48,859	0.01%
2020/03/17	16.1	268.85	12	269.13	268.00	4.1	47,783	0.01%
2020/03/16	15	281.17	5	282.10	276.50	10	46,285	0.02%
2020/03/13	18	282.72	11	283.59	290.00	7	44,900	0.02%
2020/03/12	24.2	293.87	8	294.19	294.00	16.2	42,791	0.04%
2020/03/11	5	306.90	2	304.25	302.00	3	41,198	0.01%
2020/03/10	4	303.00	5	303.40	307.00	-1	40,739	0.00%
2020/03/09	16	306.91	2	308.50	305.50	14	39,966	0.04%
2020/03/06	7	316.57	2	318.25	315.00	5	38,915	0.01%
2020/03/05	1	324.97	4	324.63	323.00	-3	38,459	-0.01%
2020/03/04	1	320.50	1	320.50	320.50	0	38,344	0.00%
2020/03/03	8	318.75	1	319.50	317.50	7	37,946	0.02%
2020/03/02	4	311.88	1	316.00	311.00	3	37,427	0.01%
2020/02/27	9.1	316.63	3	317.00	316.00	6.1	37,785	0.02%
2020/02/26	4	317.88	0	0.00	318.50	4	37,092	0.01%
2020/02/25	2	320.75	29	318.98	322.00	-27	36,497	-0.07%
2020/02/24	6.2	320.37	0	0.00	320.00	6.2	36,363	0.02%
2020/02/21	0.1	326.00	0	0.00	325.00	0.1	36,043	0.00%
2020/02/20	2	326.25	0	0.00	325.50	2	36,190	0.01%
2020/02/19	3	326.67	4	325.63	326.50	-1	36,052	0.00%
2020/02/18	41.1	325.24	2	326.00	322.00	39.1	35,887	0.11%
2020/02/17	0	0.00	2	331.50	331.50	-2	35,121	-0.01%
2020/02/14	4	336.50	4	335.50	335.00	0	35,159	0.00%
2020/02/13	2	336.49	3	336.00	335.00	-1	35,169	0.00%
2020/02/12	1.1	333.68	3	334.83	335.00	-1.9	35,375	-0.01%
2020/02/11	2	331.75	7.2	331.72	331.50	-5.2	35,176	-0.01%
2020/02/10	5	322.30	1	325.50	327.50	4	35,189	0.01%
2020/02/07	4	328.63	0	0.00	328.00	4	35,047	0.01%
2020/02/06	3	330.00	8.5	330.15	332.50	-5.5	35,103	-0.02%
2020/02/05	5	327.50	1	326.50	327.50	4	35,363	0.01%
2020/02/04	2	324.75	34	321.03	325.00	-32	35,255	-0.09%
2020/02/03	28	315.84	6	314.92	315.00	22	35,073	0.06%
2020/01/31	4	320.88	26	321.08	320.00	-22	34,623	-0.06%
2020/01/30	49.9	322.01	27	324.61	316.50	22.9	34,194	0.07%
2020/01/20	7	333.21	0	0.00	333.00	7	32,441	0.02%
2020/01/17	11.3	333.63	0	0.00	333.00	11.3	32,276	0.04%
2020/01/16	5.5	332.50	1	333.50	334.50	4.5	31,895	0.01%
2020/01/15	5.2	341.71	0	0.00	340.00	5.2	31,453	0.02%
2020/01/14	1.2	345.58	7.2	345.51	346.00	-6	31,096	-0.02%
2020/01/13	25.2	342.00	5	340.90	341.50	20.2	31,170	0.06%
2020/01/10	0	0.00	29	337.67	339.50	-29	31,411	-0.09%
2020/01/09	0	0.00	5.2	336.63	337.50	-5.2	31,631	-0.02%
2020/01/08	3	327.67	17	328.44	329.50	-14	31,778	-0.04%
2020/01/07	3.2	330.84	4	328.88	329.50	-0.8	31,785	0.00%
2020/01/06	8	332.88	0	0.00	332.00	8	31,715	0.03%
2020/01/03	5	339.20	3	344.33	339.50	2	31,540	0.01%
2020/01/02	1.1	339.00	5	337.90	339.00	-3.9	31,430	-0.01%
2019/12/31	3.2	331.45	0	0.00	331.00	3.2	31,193	0.01%
2019/12/30	4.2	336.31	11	338.00	334.50	-6.8	31,399	-0.02%
2019/12/27	0	0.00	1	337.50	338.00	-1	31,572	0.00%
2019/12/26	1	333.00	0	0.00	333.00	1	31,782	0.00%
2019/12/25	0	0.00	1	334.00	333.00	-1	32,786	0.00%
2019/12/24	1.2	333.42	0	0.00	332.00	1.2	33,269	0.00%
2019/12/23	3.2	330.91	4	331.13	334.00	-0.8	33,544	0.00%
2019/12/20	6.1	330.76	1	330.50	329.00	5.1	33,452	0.02%
2019/12/19	21	339.43	0	0.00	335.00	21	32,420	0.06%
2019/12/18	7	343.43	0	0.00	344.50	7	31,724	0.02%
2019/12/17	19	337.50	5	339.80	345.00	14	31,795	0.04%
2019/12/16	23	337.13	0	0.00	336.00	23	31,536	0.07%
2019/12/13	4	341.75	1.3	338.62	339.00	2.7	31,772	0.01%
2019/12/12	1	325.50	0	0.00	331.50	1	31,264	0.00%
2019/12/11	1	314.50	12.2	315.43	319.00	-11.2	30,929	-0.04%
2019/12/10	3	313.52	0.1	315.00	313.50	2.9	30,843	0.01%
2019/12/09	0	0.00	5	315.50	316.00	-5	31,103	-0.02%
2019/12/06	4	313.63	0	0.00	313.00	4	31,204	0.01%
2019/12/05	0	0.00	7	311.14	312.00	-7	31,196	-0.02%
2019/12/04	4	304.63	1	306.00	306.00	3	31,045	0.01%
2019/12/03	2	305.25	0	0.00	307.00	2	31,433	0.01%
2019/12/02	4	307.38	1	307.50	307.50	3	31,397	0.01%
2019/11/29	9.3	305.97	1	305.50	305.00	8.3	31,426	0.03%
2019/11/28	1	309.50	1	311.50	309.50	0	31,154	0.00%
2019/11/27	1	309.50	2	310.50	311.00	-1	31,422	0.00%
2019/11/26	17	308.00	0	0.00	307.00	17	31,441	0.05%
2019/11/25	4.1	307.90	2	310.00	307.00	2.1	30,007	0.01%
2019/11/22	3.1	308.05	0	0.00	309.00	3.1	30,519	0.01%
2019/11/21	6	309.67	0	0.00	311.00	6	30,634	0.02%
2019/11/20	1	312.54	1	313.00	313.50	0	30,402	0.00%
2019/11/19	0	0.00	2	314.25	315.00	-2	30,394	-0.01%
2019/11/18	0	0.00	7	310.36	311.00	-7	30,206	-0.02%
2019/11/15	0	0.00	2	307.00	307.00	-2	30,227	-0.01%
2019/11/14	1	302.53	5	304.50	303.50	-4	30,148	-0.01%
2019/11/13	2	302.50	0	0.00	304.00	2	30,309	0.01%
2019/11/12	1	305.00	0	0.00	305.00	1	30,466	0.00%
2019/11/11	2.1	301.05	10	303.50	301.00	-7.9	30,761	-0.03%
2019/11/08	7	306.43	7	306.50	305.50	0	30,561	0.00%
2019/11/07	3	308.17	0	0.00	309.00	3	30,497	0.01%
2019/11/06	15	309.43	1	309.50	311.00	14	30,521	0.05%
2019/11/05	2	307.75	3	309.17	310.50	-1	30,643	0.00%
2019/11/04	3	305.67	3	305.67	307.00	0	31,085	0.00%
2019/11/01	1	299.02	0	0.00	299.00	1	31,197	0.00%
2019/10/30	1	298.00	0	0.00	299.50	1	31,413	0.00%
2019/10/29	0	298.50	4	297.38	298.50	-4	31,401	-0.01%
2019/10/28	1.1	294.55	3	294.83	294.50	-1.9	31,168	-0.01%
2019/10/25	3	293.67	2	293.50	293.50	1	31,126	0.00%
2019/10/24	2.2	291.23	0	0.00	293.00	2.2	31,088	0.01%
2019/10/23	1	292.00	0	0.00	293.00	1	31,111	0.00%
2019/10/22	1	292.00	3.4	294.00	294.00	-2.4	31,029	-0.01%
2019/10/21	3	289.67	1	291.00	290.00	2	31,083	0.01%
2019/10/18	17	292.65	1.7	293.40	293.00	15.3	31,031	0.05%
2019/10/17	5	293.10	0	0.00	293.50	5	31,275	0.02%
2019/10/16	2	294.00	0	0.00	296.50	2	30,951	0.01%
2019/10/15	3	295.50	5.2	295.15	293.50	-2.2	30,706	-0.01%
2019/10/14	4	290.38	6	290.92	290.00	-2	30,429	-0.01%
2019/10/09	6	282.59	0	0.00	282.00	6	30,147	0.02%
2019/10/08	0	0.00	11.1	284.11	286.50	-11.1	29,959	-0.04%
2019/10/07	1	278.00	1	279.00	278.00	0	29,891	0.00%
2019/10/04	1	275.50	0	0.00	276.50	1	29,996	0.00%
2019/10/03	4.1	275.66	1	276.50	276.50	3.1	29,684	0.01%
2019/10/02	3.1	280.31	0	0.00	279.50	3.1	29,616	0.01%
2019/10/01	7	275.79	8	277.56	280.00	-1	29,510	0.00%
2019/09/27	7	271.50	3	271.83	272.00	4	28,606	0.01%
2019/09/26	1	266.50	0	0.00	268.00	1	28,410	0.00%
2019/09/25	0	0.00	2	265.00	266.00	-2	28,314	-0.01%
2019/09/24	1	263.00	2	265.00	265.00	-1	29,068	0.00%
2019/09/23	1.1	263.09	0	0.00	264.00	1.1	29,096	0.00%
2019/09/20	2	264.50	1.2	265.75	264.00	0.8	29,578	0.00%
2019/09/18	0.1	267.00	7	268.43	267.00	-6.9	29,362	-0.02%
2019/09/16	0	0.00	1	265.50	265.50	-1	29,849	0.00%
2019/09/11	2	261.25	1	261.50	263.00	1	30,339	0.00%
2019/09/10	0	0.00	1	262.00	261.50	-1	30,212	0.00%
2019/09/09	0	0.00	1	264.50	265.00	-1	30,573	0.00%
2019/09/06	0	0.00	3	263.33	263.50	-3	30,818	-0.01%
2019/09/05	1	262.00	4	262.13	263.00	-3	30,945	-0.01%
2019/09/04	1	256.50	1	257.00	257.50	0	30,627	0.00%
2019/09/03	4	253.75	0	0.00	254.00	4	30,784	0.01%
2019/09/02	0	0.00	6	257.50	257.50	-6	30,944	-0.02%
2019/08/30	0	0.00	20	258.58	259.00	-20	31,277	-0.06%
2019/08/29	0	0.00	10	254.00	254.00	-10	31,177	-0.03%
2019/08/28	31	251.00	1	252.50	252.00	30	31,257	0.10%
2019/08/26	3.1	249.35	3	249.00	248.50	0.1	31,453	0.00%
2019/08/23	0	0.00	1	254.00	254.00	-1	31,400	0.00%
2019/08/22	0	0.00	1	255.00	254.00	-1	31,606	0.00%
2019/08/21	0.1	255.00	1	254.00	254.50	-0.9	32,828	0.00%
2019/08/20	1	253.00	1	254.00	254.50	0	33,082	0.00%
2019/08/19	1	251.50	2	252.75	252.00	-1	33,349	0.00%
2019/08/15	1	247.00	0	0.00	248.00	1	34,080	0.00%
2019/08/13	5.2	247.63	0	0.00	246.50	5.2	35,018	0.01%
2019/08/12	1.2	251.67	0	0.00	251.00	1.2	35,277	0.00%
2019/08/08	2	248.50	3	253.00	253.50	-1	35,408	0.00%
2019/08/07	2	249.00	0	0.00	248.00	2	35,527	0.01%
2019/08/06	2	244.25	0	0.00	248.50	2	35,787	0.01%
2019/08/05	3.1	246.24	0	0.00	246.50	3.1	35,281	0.01%
2019/08/02	3.1	252.19	0	0.00	251.50	3.1	34,733	0.01%
2019/08/01	0.1	257.00	0	0.00	256.50	0.1	34,392	0.00%
2019/07/31	0	0.00	2	257.75	259.50	-2	34,318	-0.01%
2019/07/29	1	260.00	0	0.00	261.00	1	34,388	0.00%
2019/07/26	4.1	261.62	1	262.00	261.00	3.1	34,594	0.01%
2019/07/25	0	0.00	4	263.13	265.00	-4	34,705	-0.01%
2019/07/24	2	264.25	2	264.75	265.00	0	34,761	0.00%
2019/07/23	2.1	265.17	0	0.00	264.00	2.1	34,884	0.01%
2019/07/22	3.1	263.00	3	263.33	264.00	0.1	35,188	0.00%
2019/07/19	0	0.00	13	260.50	259.00	-13	35,203	-0.04%
2019/07/17	3.1	252.84	0	0.00	252.00	3.1	34,724	0.01%
2019/07/16	0	0.00	1	255.50	256.00	-1	34,713	0.00%
2019/07/15	1	254.50	2.1	253.28	254.50	-1.1	35,101	0.00%
2019/07/12	0	0.00	4	250.25	250.50	-4	35,239	-0.01%
2019/07/11	0	0.00	22.5	249.06	250.00	-22.5	35,478	-0.06%
2019/07/10	2	244.00	1	247.00	247.00	1	35,287	0.00%
2019/07/09	1	241.00	0	0.00	242.00	1	35,176	0.00%
2019/07/08	2	241.25	0	0.00	242.50	2	35,128	0.01%
2019/07/05	1.1	242.14	0	0.00	243.00	1.1	35,080	0.00%
2019/07/04	1	244.00	1	244.50	244.00	0	35,130	0.00%
2019/07/03	4.1	243.36	0	0.00	242.50	4.1	35,211	0.01%
2019/07/02	0	0.00	4	248.88	249.00	-4	35,473	-0.01%
2019/07/01	1	246.00	9.2	248.87	248.50	-8.2	35,486	-0.02%
2019/06/28	1	239.00	1	239.00	239.00	0	34,784	0.00%
2019/06/27	2.1	238.14	0	0.00	240.50	2.1	34,940	0.01%
2019/06/26	22.2	234.40	0	0.00	234.50	22.2	34,710	0.06%
2019/06/25	20.2	237.77	0	0.00	238.50	20.2	34,483	0.06%
2019/06/24	13.1	240.89	0	0.00	241.00	13.1	34,384	0.04%
2019/06/21	0	0.00	21	248.45	248.50	-21	33,994	-0.06%
2019/06/20	1	245.00	23.1	244.98	245.00	-22.1	33,296	-0.07%
2019/06/19	0	0.00	4	241.75	244.00	-4	33,047	-0.01%
2019/06/18	1	234.50	1	235.50	235.50	0	32,647	0.00%
2019/06/17	17	233.09	12	233.13	233.00	5	32,554	0.02%
2019/06/14	4	236.13	0	0.00	236.00	4	31,946	0.01%
2019/06/13	10	241.00	0	0.00	240.00	10	31,861	0.03%
2019/06/12	0	0.00	2	245.75	246.00	-2	31,873	-0.01%
2019/06/11	0	0.00	1	245.00	244.50	-1	31,664	0.00%
2019/06/10	0	0.00	6	237.92	240.00	-6	31,473	-0.02%
2019/06/06	8	230.25	0	0.00	232.00	8	31,277	0.03%
2019/06/04	3	234.83	1	234.00	233.00	2	30,971	0.01%
2019/06/03	0	0.00	0.1	238.50	238.00	-0.1	30,849	0.00%
2019/05/30	0	0.00	6	230.17	231.00	-6	30,282	-0.02%
2019/05/29	0.2	230.00	2	228.75	229.50	-1.8	30,468	-0.01%
2019/05/27	1	231.00	0	0.00	231.00	1	29,435	0.00%
2019/05/23	9	230.67	0	0.00	230.00	9	29,012	0.03%
2019/05/22	0	0.00	1	238.00	238.00	-1	28,597	0.00%
2019/05/21	3	234.50	2	234.00	234.00	1	28,528	0.00%
2019/05/20	10	242.00	3	240.67	238.00	7	27,471	0.03%
2019/05/17	2	244.00	0	0.00	241.50	2	27,101	0.01%
2019/05/16	2.1	247.31	0	0.00	247.00	2.1	26,831	0.01%
2019/05/15	1	250.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	26	247.12	20	247.50	248.50	6	26,593	0.02%
2019/05/13	6	252.00	24	252.00	250.50	-18	26,332	-0.07%
2019/05/10	12	258.00	0	0.00	256.00	12	27,166	0.04%
2019/05/09	6.4	257.42	1	257.00	256.50	5.4	27,602	0.02%
2019/05/08	0	0.00	10	260.00	260.00	-10	27,727	-0.04%
2019/05/06	2	258.00	0	0.00	259.00	2	28,085	0.01%
2019/05/03	1	262.50	1	264.00	265.00	0	27,979	0.00%
2019/05/02	1	262.50	15	262.00	259.00	-14	27,760	-0.05%
2019/04/30	1	259.50	4	259.50	259.00	-3	27,790	-0.01%
2019/04/29	15	260.00	0	0.00	259.50	15	27,717	0.05%
2019/04/26	6	259.75	0	0.00	260.00	6	28,026	0.02%
2019/04/25	0	267.50	2	267.75	267.50	-2	27,587	-0.01%
2019/04/23	1.1	267.47	1.1	267.00	268.00	0	27,738	0.00%
2019/04/19	0	0.00	6	265.08	264.50	-6	27,662	-0.02%
2019/04/18	1	264.00	3	265.33	264.50	-2	27,265	-0.01%
2019/04/17	0	0.00	8	261.19	261.50	-8	27,403	-0.03%
2019/04/16	0	0.00	2	256.75	257.00	-2	27,151	-0.01%
2019/04/15	0.6	255.00	0	0.00	255.50	0.6	27,414	0.00%
2019/04/09	10	252.50	6.1	253.82	254.00	3.9	28,762	0.01%
2019/04/08	0	0.00	7	251.93	253.00	-7	28,748	-0.02%
2019/04/02	1	246.50	0	0.00	246.00	1	28,177	0.00%
2019/04/01	0.1	245.00	3	250.26	245.50	-3	28,159	-0.01%
2019/03/29	1	244.50	13	244.00	245.50	-12	27,657	-0.04%
2019/03/27	1	242.00	0	0.00	241.50	1	28,265	0.00%
2019/03/25	1.1	242.00	0	242.00	241.50	1	28,450	0.00%
2019/03/22	1	248.00	0	0.00	248.50	1	28,447	0.00%
2019/03/21	0	0.00	5	243.80	245.50	-5	28,709	-0.02%
2019/03/20	0	0.00	2	241.75	242.00	-2	28,808	-0.01%
2019/03/18	0	0.00	2	240.00	241.00	-2	29,082	-0.01%
2019/03/15	0	0.00	5	238.40	239.00	-5	28,958	-0.02%
2019/03/14	1	236.00	0	0.00	234.50	1	28,816	0.00%
2019/03/12	0	0.00	3	235.17	235.50	-3	29,571	-0.01%
2019/03/11	3	228.33	0	0.00	230.50	3	29,841	0.01%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	0.1	234.00	0	0.00	233.00	0.1	31,294	0.00%
2019/02/26	0	0.00	3	238.00	239.50	-3	30,872	-0.01%
2019/02/22	0	0.00	2.3	236.50	236.50	-2.3	31,016	-0.01%
2019/02/21	1	235.00	1	236.50	236.50	0	31,342	0.00%
2019/02/20	2	232.50	2	234.00	234.50	0	31,595	0.00%
2019/02/19	0	0.00	3	230.00	229.00	-3	31,867	-0.01%
2019/02/15	10	227.00	1	229.00	227.00	9	32,010	0.03%
2019/02/13	0.3	229.00	1	230.00	229.00	-0.7	32,233	0.00%
2019/02/12	0	0.00	1	230.00	230.00	-1	32,143	0.00%
2019/02/11	0	0.00	8	228.13	228.00	-8	32,066	-0.02%
2019/01/30	2	221.25	0	0.00	221.00	2	31,335	0.01%
2019/01/29	3	222.33	0	0.00	222.50	3	31,098	0.01%
2019/01/28	0	0.00	2	229.00	229.00	-2	30,837	-0.01%
2019/01/25	0	0.00	4	226.63	226.00	-4	30,916	-0.01%
2019/01/24	1	222.00	0	0.00	222.50	1	30,838	0.00%
2019/01/23	0	0.00	2	221.00	220.50	-2	31,354	-0.01%
2019/01/18	2	219.50	4	218.75	218.50	-2	31,533	-0.01%
2019/01/17	2	220.00	5	219.60	220.50	-3	31,964	-0.01%
2019/01/16	1	217.50	0	0.00	217.50	1	32,350	0.00%
2019/01/14	0	0.00	2	218.25	218.50	-2	32,253	-0.01%
2019/01/11	0	0.00	1	219.50	220.50	-1	32,432	0.00%
2019/01/09	0	0.00	2	215.50	215.50	-2	32,755	-0.01%
2019/01/08	1	210.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	2	212.50	1	212.00	213.00	1	32,940	0.00%
2019/01/04	9	209.17	0	0.00	208.00	9	33,136	0.03%
2019/01/03	8	215.56	1	216.00	215.50	7	33,613	0.02%
2019/01/02	2	219.25	0	0.00	219.50	2	33,526	0.01%
2018/12/28	0	0.00	6	223.42	225.50	-6	33,826	-0.02%
2018/12/27	6	221.50	1	222.50	223.00	5	34,005	0.01%
2018/12/26	5	218.20	0	0.00	216.50	5	34,253	0.01%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	1	221.50	0	0.00	221.50	1	34,704	0.00%
2018/12/17	0	0.00	1	221.00	223.50	-1	35,117	0.00%
2018/12/14	3	220.83	0	0.00	222.50	3	35,295	0.01%
2018/12/13	0	0.00	1	226.00	226.00	-1	35,638	0.00%
2018/12/11	0	0.00	2	222.50	222.50	-2	35,640	-0.01%
2018/12/10	1	219.00	0	0.00	219.00	1	35,815	0.00%
2018/12/07	1	221.50	0	0.00	221.00	1	36,117	0.00%
2018/12/06	8	220.50	0	0.00	220.00	8	36,331	0.02%
2018/12/05	4	226.00	0	0.00	226.00	4	36,233	0.01%
2018/12/04	0	0.00	1	233.00	234.00	-1	36,215	0.00%
2018/12/03	1	232.50	8	234.25	235.00	-7	36,196	-0.02%
2018/11/28	0.1	226.50	0	0.00	226.50	0.1	35,682	0.00%
2018/11/27	0	0.00	1	223.50	224.00	-1	35,720	0.00%
2018/11/26	0	0.00	2	222.50	223.00	-2	36,427	-0.01%
2018/11/23	1	219.00	1	219.00	218.50	0	36,731	0.00%
2018/11/22	0	220.50	0	0.00	219.00	0	37,430	0.00%
2018/11/21	1	215.00	0	0.00	219.00	1	37,676	0.00%
2018/11/20	7.1	218.16	0	0.00	218.00	7.1	37,341	0.02%
2018/11/19	2	222.75	0	0.00	222.00	2	36,906	0.01%
2018/11/16	2	226.50	0	0.00	226.00	2	36,377	0.01%
2018/11/13	5	225.90	0	0.00	227.50	5	35,623	0.01%
2018/11/12	1	231.50	1	234.00	231.50	0	35,349	0.00%
2018/11/09	1	232.50	0	0.00	231.00	1	35,281	0.00%
2018/11/08	0	0.00	1	236.50	236.50	-1	35,214	0.00%
2018/11/02	0	0.00	2	235.75	236.50	-2	34,406	-0.01%
2018/11/01	0	0.00	3	235.00	235.50	-3	34,300	-0.01%
2018/10/31	0	0.00	8	230.63	234.00	-8	34,006	-0.02%
2018/10/30	0	0.00	0	224.00	223.00	0	33,423	0.00%
2018/10/29	5	222.20	1	223.50	222.50	4	33,362	0.01%
2018/10/26	5	220.60	6	218.50	221.00	-1	33,434	0.00%
2018/10/25	10.2	220.16	4	220.50	219.50	6.2	33,290	0.02%
2018/10/24	0	0.00	1	230.50	229.50	-1	32,503	0.00%
2018/10/23	4	231.38	0	0.00	230.00	4	32,145	0.01%
2018/10/22	1	234.50	0	0.00	237.00	1	32,051	0.00%
2018/10/18	11	236.91	10	236.50	236.50	1	31,964	0.00%
2018/10/17	1	239.50	4	241.00	238.50	-3	31,994	-0.01%
2018/10/16	6	229.51	13	233.65	237.00	-7	32,157	-0.02%
2018/10/15	12	232.50	0	0.00	230.50	12	33,254	0.04%
2018/10/12	0	0.00	1	235.00	237.00	-1	33,283	0.00%
2018/10/11	12	229.58	16	231.28	227.50	-4	33,261	-0.01%
2018/10/09	1	242.50	5	243.50	244.00	-4	32,062	-0.01%
2018/10/08	15	242.53	4	243.87	243.50	11	31,849	0.03%
2018/10/05	5	250.70	3	250.67	250.00	2	31,508	0.01%
2018/10/04	9	254.89	0	0.00	254.00	9	31,236	0.03%
2018/10/03	0	0.00	3	258.17	260.00	-3	30,961	-0.01%
2018/10/02	5	257.60	0	0.00	257.50	5	30,877	0.02%
2018/10/01	0	0.00	1	264.00	263.00	-1	30,924	0.00%
2018/09/28	3	260.67	0	0.00	262.50	3	31,075	0.01%
2018/09/27	0	0.00	5	264.70	265.00	-5	30,719	-0.02%
2018/09/25	0	0.00	2	261.50	263.50	-2	30,398	-0.01%
2018/09/20	2	259.00	0	0.00	260.00	2	30,582	0.01%
2018/09/19	11	257.55	3	259.17	258.00	8	30,735	0.03%
2018/09/18	5	254.40	0	0.00	254.50	5	30,430	0.02%
2018/09/17	5	259.00	0	0.00	258.00	5	30,582	0.02%
2018/09/14	0	0.00	6	259.75	261.00	-6	30,987	-0.02%
2018/09/13	8	257.75	5	254.50	255.00	3	31,093	0.01%
2018/09/11	9	261.22	5	259.00	260.00	4	31,058	0.01%
2018/09/10	0	0.00	1	265.50	264.50	-1	31,505	0.00%
2018/09/07	0	0.00	1	263.00	264.00	-1	31,635	0.00%
2018/09/06	0	0.00	2	268.00	261.00	-2	31,607	-0.01%
2018/09/05	1	262.50	8	262.63	264.00	-7	31,614	-0.02%
2018/09/03	2	257.00	2	257.00	257.00	0	31,166	0.00%
2018/08/31	5	255.90	0	0.00	256.00	5	31,124	0.02%
2018/08/30	3	264.00	2	263.50	263.50	1	30,395	0.00%
2018/08/29	1	255.00	13	255.89	259.00	-12	30,087	-0.04%
2018/08/28	1	249.00	4	249.50	249.50	-3	29,601	-0.01%
2018/08/24	1	244.00	2	245.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	2	244.00	244.50	-2	31,180	-0.01%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/21	3	241.00	4	240.50	241.00	-1	31,896	0.00%
2018/08/20	4	238.50	0	0.00	239.50	4	31,991	0.01%
2018/08/17	1	240.00	4	240.00	239.50	-3	31,983	-0.01%
2018/08/16	1	239.00	0	0.00	239.00	1	31,902	0.00%
2018/08/13	0	0.00	1	240.00	240.50	-1	32,080	0.00%
2018/08/10	0	0.00	2	246.00	245.00	-2	32,252	-0.01%
2018/08/09	2	248.00	0	0.00	247.00	2	32,450	0.01%
2018/08/08	0	0.00	1.3	246.77	247.50	-1.3	32,444	0.00%
2018/08/07	7	243.57	5	241.50	241.50	2	32,435	0.01%
2018/08/06	4	244.50	0	0.00	245.50	4	32,428	0.01%
2018/08/03	1	245.50	5	246.20	247.00	-4	32,568	-0.01%
2018/08/02	1	246.00	0	0.00	244.50	1	32,607	0.00%
2018/07/31	0.1	245.00	0.2	245.00	246.00	-0.1	32,997	0.00%
2018/07/30	1	244.50	1	245.00	245.50	0	32,923	0.00%
2018/07/27	0	0.00	7	243.86	244.50	-7	33,017	-0.02%
2018/07/26	1	240.00	5	240.50	241.00	-4	33,123	-0.01%
2018/07/24	9	240.00	16.2	239.63	241.00	-7.2	33,366	-0.02%
2018/07/23	1	243.50	13	242.19	241.00	-12	33,482	-0.04%
2018/07/20	11	237.50	23	234.85	237.50	-12	33,414	-0.04%
2018/07/19	0	225.00	10	226.00	224.50	-10	32,463	-0.03%
2018/07/18	0	0.00	2	223.50	223.00	-2	32,412	-0.01%
2018/07/17	13	222.73	0	0.00	221.50	13	32,829	0.04%
2018/07/12	5	218.50	6	220.58	220.50	-1	35,054	0.00%
2018/07/11	1	220.00	1	220.00	220.00	0	35,369	0.00%
2018/07/09	0	0.00	8	220.25	221.50	-8	35,335	-0.02%
2018/07/06	1	216.50	2	215.75	217.00	-1	34,988	0.00%
2018/07/05	2	214.50	1.2	213.70	214.50	0.8	34,825	0.00%
2018/07/04	0	0.00	1	216.50	216.00	-1	34,940	0.00%
2018/07/02	6	216.83	5	214.00	214.00	1	35,380	0.00%
2018/06/29	0	0.00	3	213.00	216.50	-3	35,116	-0.01%
2018/06/28	9	210.22	5	212.00	212.00	4	34,561	0.01%
2018/06/27	1	215.00	1	213.50	213.00	0	34,197	0.00%
2018/06/26	16	215.38	15	214.50	214.50	1	34,118	0.00%
2018/06/25	21	219.29	16.2	218.08	218.00	4.8	33,893	0.01%
2018/06/22	5	224.50	0	0.00	227.50	5	33,591	0.01%
2018/06/21	0	0.00	1	227.00	226.50	-1	33,470	0.00%
2018/06/20	6	224.42	5	226.00	226.00	1	33,799	0.00%
2018/06/19	8.2	224.72	8	224.94	225.00	0.2	33,570	0.00%
2018/06/14	2	226.75	0	0.00	226.50	2	32,572	0.01%
2018/06/13	0	0.00	1	231.00	232.00	-1	32,313	0.00%
2018/06/12	2	224.00	0	0.00	229.00	2	32,759	0.01%
2018/06/11	0	226.50	0	0.00	226.00	0	32,578	0.00%
2018/06/08	2	226.25	1	227.50	227.00	1	32,607	0.00%
2018/06/07	0	0.00	12	228.50	230.00	-12	32,765	-0.04%
2018/06/06	0	0.00	1	229.50	230.00	-1	32,750	0.00%
2018/06/05	1	228.00	2	229.00	229.00	-1	32,574	0.00%
2018/06/04	0	0.00	2	228.50	229.00	-2	32,455	-0.01%
2018/06/01	0	0.00	1	225.50	224.00	-1	32,440	0.00%
2018/05/31	4	221.50	0	0.00	224.00	4	32,409	0.01%
2018/05/30	5	221.00	0	0.00	221.00	5	31,255	0.02%
2018/05/29	0	0.00	1	224.50	225.00	-1	31,011	0.00%
2018/05/25	1	229.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	3	229.00	0.1	229.00	229.00	2.9	31,951	0.01%
2018/05/23	12	229.83	0	0.00	228.50	12	32,176	0.04%
2018/05/18	0	224.50	0	0.00	223.50	0	33,520	0.00%
2018/05/16	0	0.00	7	229.50	230.50	-7	34,198	-0.02%
2018/05/15	1	232.00	2	230.00	230.50	-1	35,284	0.00%
2018/05/14	0	0.00	1	232.50	233.00	-1	36,592	0.00%
2018/05/11	0	0.00	5	231.50	233.00	-5	36,958	-0.01%
2018/05/10	2	231.00	0	0.00	229.50	2	36,874	0.01%
2018/05/09	1	229.50	1	230.00	229.50	0	36,923	0.00%
2018/05/08	0	0.00	5	228.00	228.00	-5	37,064	-0.01%
2018/05/07	0.1	225.00	0	0.00	223.50	0.1	37,006	0.00%
2018/05/04	1	223.00	0	0.00	223.00	1	37,110	0.00%
2018/05/03	1	220.50	1	220.00	220.50	0	37,294	0.00%
2018/05/02	1	223.50	0	0.00	223.00	1	37,478	0.00%
2018/04/30	6	225.75	0	0.00	227.00	6	37,532	0.02%
2018/04/27	2	222.00	1	225.00	223.50	1	37,613	0.00%
2018/04/26	8	224.00	6	222.92	222.00	2	37,760	0.01%
2018/04/25	18	225.47	20	225.38	225.00	-2	37,796	-0.01%
2018/04/24	13	226.27	5	227.00	227.00	8	37,849	0.02%
2018/04/23	7.1	226.38	1	226.50	226.50	6.1	37,800	0.02%
2018/04/20	11.1	229.67	0	0.00	229.00	11.1	36,980	0.03%
2018/04/18	14.5	237.46	0	0.00	238.00	14.5	35,126	0.04%
2018/04/17	8	239.63	2	240.50	238.00	6	34,926	0.02%
2018/04/12	2.1	245.76	0	0.00	245.00	2.1	34,627	0.01%
2018/04/10	0	0.00	12	248.00	245.50	-12	34,785	-0.03%
2018/04/03	12	243.50	0	0.00	244.00	12	34,577	0.03%
2018/04/02	0.1	247.00	0	0.00	246.50	0.1	34,396	0.00%
2018/03/31	0	0.00	12	248.50	247.50	-12	34,507	-0.03%
2018/03/29	5	243.50	5	245.60	244.00	0	34,601	0.00%
2018/03/28	13.1	245.51	0	0.00	245.00	13.1	34,075	0.04%
2018/03/27	0	0.00	13	249.08	251.00	-13	33,899	-0.04%
2018/03/26	0	0.00	0.1	245.50	243.50	-0.1	33,692	0.00%
2018/03/23	14	245.46	0	0.00	245.00	14	33,514	0.04%
2018/03/22	2.2	250.14	0	0.00	251.50	2.2	33,070	0.01%
2018/03/21	2	252.00	0	0.00	252.50	2	32,862	0.01%
2018/03/20	1	253.00	0	0.00	253.00	1	33,090	0.00%
2018/03/16	2	250.50	1	252.50	255.00	1	32,954	0.00%
2018/03/13	0	0.00	2	257.50	259.00	-2	32,532	-0.01%
2018/03/12	6	254.50	2	252.75	254.00	4	32,664	0.01%
2018/03/09	0	0.00	0.4	250.00	250.50	-0.4	32,824	0.00%
2018/03/08	1	251.00	8.1	250.68	249.50	-7.1	32,997	-0.02%
2018/03/07	5	247.50	0	0.00	247.00	5	33,036	0.02%
2018/03/06	0	0.00	9	246.11	250.00	-9	33,170	-0.03%
2018/03/02	2.1	239.06	0	0.00	240.00	2.1	34,446	0.01%
2018/03/01	6	243.83	1	243.00	243.00	5	34,659	0.01%
2018/02/27	0	0.00	1	248.50	246.00	-1	34,534	0.00%
2018/02/26	1	245.50	0	0.00	246.50	1	34,040	0.00%
2018/02/23	0	0.00	1	244.00	245.00	-1	33,597	0.00%
2018/02/22	1	243.00	1	239.50	239.50	0	33,593	0.00%
2018/02/21	1	243.00	0.7	243.50	242.50	0.3	33,281	0.00%
2018/02/12	2	235.75	0	0.00	236.50	2	32,361	0.01%
2018/02/09	5	229.90	0	0.00	232.50	5	32,079	0.02%
2018/02/08	1.2	238.26	0	0.00	238.50	1.2	31,259	0.00%
2018/02/07	0.1	242.00	3	242.00	240.00	-2.9	31,221	-0.01%
2018/02/06	6	237.33	4	238.63	239.00	2	30,169	0.01%
2018/02/05	3	253.33	1	253.00	253.00	2	28,665	0.01%
2018/02/02	0.1	259.00	0.1	259.00	259.50	0.1	28,141	0.00%
2018/02/01	0	0.00	6.9	259.86	259.50	-6.9	28,051	-0.02%
2018/01/31	2	256.25	0	0.00	255.00	2	27,779	0.01%
2018/01/30	8	253.50	0	0.00	253.00	8	27,379	0.03%
2018/01/29	2	256.50	2.4	260.36	258.50	-0.4	27,115	0.00%
2018/01/26	1	254.00	0	0.00	255.00	1	26,890	0.00%
2018/01/25	4	258.38	1	259.00	258.00	3	26,495	0.01%
2018/01/24	5	258.00	0	0.00	258.00	5	26,090	0.02%
2018/01/23	2.2	264.07	2	265.00	266.00	0.2	25,771	0.00%
2018/01/22	0	0.00	2.1	259.07	261.50	-2.1	25,676	-0.01%
2018/01/19	5	253.50	9.3	253.73	255.50	-4.3	25,252	-0.02%
2018/01/18	0	0.00	5.2	248.35	248.50	-5.2	24,628	-0.02%
2018/01/17	2	241.00	0	0.00	242.00	2	24,080	0.01%
2018/01/12	0	0.00	2	235.00	237.00	-2	23,548	-0.01%
2018/01/11	1.1	233.10	0	0.00	235.00	1.1	23,580	0.00%
2018/01/10	1	236.00	0	0.00	236.50	1	23,554	0.00%
2018/01/09	1	240.00	0	0.00	242.00	1	23,454	0.00%
2018/01/08	0.1	240.50	7	242.00	242.00	-6.9	23,468	-0.03%
2018/01/05	0	0.00	1	240.00	240.00	-1	23,517	0.00%
2018/01/04	2	238.25	1.5	239.17	239.50	0.5	23,848	0.00%
2018/01/03	0	0.00	1	236.00	237.00	-1	24,422	0.00%