台積電 (2330)-日盛-龍潭券商分點個股進出

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(已收盤)

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－日盛-龍潭券商分點個股進出

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

日盛-龍潭券商分點個股進出
日盛-龍潭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
2023/04/07	0	0.00	1.5	530.20	531.00	-1.5	28,687	-0.01%
2023/03/31	1	536.98	2.7	533.45	533.00	-1.6	28,682	-0.01%
2023/03/30	0	0.00	11.2	535.80	535.00	-11.2	28,524	-0.04%
2023/03/29	0	0.00	8.1	529.98	530.00	-8.1	28,807	-0.03%
2023/03/28	1.1	526.79	0.2	525.00	525.00	0.9	29,037	0.00%
2023/03/27	0.1	533.00	0	0.00	531.00	0.1	29,101	0.00%
2023/03/24	6	536.00	1.3	536.77	539.00	4.7	29,626	0.02%
2023/03/23	0.1	532.00	3.3	536.87	538.00	-3.3	29,664	-0.01%
2023/03/22	1.2	528.33	17	528.50	533.00	-15.8	29,729	-0.05%
2023/03/21	1	513.00	0.1	515.00	517.00	0.9	29,578	0.00%
2023/03/20	2	513.01	0.1	513.00	512.00	1.9	29,623	0.01%
2023/03/17	0.2	515.00	3.2	517.79	518.00	-3.1	29,857	-0.01%
2023/03/16	2.2	506.22	0	0.00	505.00	2.2	29,759	0.01%
2023/03/15	4.1	512.30	1.1	514.93	511.00	3	30,002	0.01%
2023/03/14	3.2	511.36	0	0.00	510.00	3.2	30,291	0.01%
2023/03/13	0.1	510.87	0.1	512.00	516.00	0	30,423	0.00%
2023/03/10	3.8	513.14	0.1	514.50	513.00	3.7	30,537	0.01%
2023/03/09	2.1	523.05	1.1	525.00	522.00	1	30,832	0.00%
2023/03/08	1	518.04	0	520.00	521.00	1	31,424	0.00%
2023/03/07	1	519.03	5.3	524.43	524.00	-4.3	31,652	-0.01%
2023/03/06	3	519.67	0.1	522.00	521.00	2.9	31,886	0.01%
2023/03/03	1.3	518.46	1	524.00	516.00	0.3	32,186	0.00%
2023/03/01	0.1	513.09	1.1	518.00	522.00	-0.9	32,536	0.00%
2023/02/24	0.2	516.17	3.3	523.31	511.00	-3.1	32,498	-0.01%
2023/02/23	0.1	518.18	0.1	519.50	518.00	0	32,298	0.00%
2023/02/22	4.4	507.08	0	0.00	507.00	4.4	32,473	0.01%
2023/02/21	1.7	515.01	0.1	516.00	516.00	1.6	32,815	0.00%
2023/02/20	2.6	516.67	0.5	515.60	517.00	2.1	34,018	0.01%
2023/02/17	9.6	518.36	1.5	518.67	518.00	8.1	35,571	0.02%
2023/02/16	1.6	527.94	5.4	527.66	528.00	-3.8	36,136	-0.01%
2023/02/15	18.8	525.76	4	527.88	525.00	14.8	36,969	0.04%
2023/02/14	0.1	545.00	7.2	544.15	545.00	-7	36,474	-0.02%
2023/02/13	5.1	539.78	7	539.86	541.00	-1.9	36,980	-0.01%
2023/02/10	0.4	542.90	16.8	543.98	545.00	-16.3	37,131	-0.04%
2023/02/09	0	538.00	3.3	539.00	540.00	-3.3	37,247	-0.01%
2023/02/08	0	534.00	4.1	537.26	540.00	-4	37,407	-0.01%
2023/02/07	2.1	523.60	0	0.00	523.00	2.1	37,484	0.01%
2023/02/06	3.2	529.23	3	529.00	526.00	0.2	37,468	0.00%
2023/02/03	0	0.00	3.9	539.40	542.00	-3.9	37,646	-0.01%
2023/02/02	0.1	538.00	8.6	539.23	540.00	-8.5	37,759	-0.02%
2023/02/01	1	526.00	5	527.00	530.00	-4	37,711	-0.01%
2023/01/31	1.3	530.46	0.9	526.08	522.00	0.4	37,910	0.00%
2023/01/30	0	0.00	32.6	538.48	543.00	-32.6	37,683	-0.09%
2023/01/17	0	501.91	2.3	500.88	503.00	-2.3	36,883	-0.01%
2023/01/16	0	504.00	8.3	505.33	505.00	-8.3	37,198	-0.02%
2023/01/13	1.6	499.97	29.4	502.57	500.00	-27.9	37,224	-0.07%
2023/01/12	0	0.00	7.1	485.36	486.50	-7.1	36,813	-0.02%
2023/01/11	0.1	482.50	9.1	483.99	484.50	-9	37,236	-0.02%
2023/01/10	0.1	483.50	4.3	484.59	486.00	-4.2	37,553	-0.01%
2023/01/09	1	479.00	4.3	473.53	481.00	-3.3	37,698	-0.01%
2023/01/06	3	458.00	0.2	457.75	458.50	2.8	37,829	0.01%
2023/01/05	1	458.50	1.1	457.95	458.50	-0.1	38,114	0.00%
2023/01/04	0.1	451.44	1	453.50	449.50	-0.9	38,613	0.00%
2023/01/03	2.1	444.98	2	451.25	453.00	0.1	39,888	0.00%
2022/12/30	0	453.00	0	0.00	448.50	0	40,170	0.00%
2022/12/29	4.2	443.60	2	445.00	446.00	2.2	40,314	0.01%
2022/12/28	1.6	448.29	0.1	449.50	451.00	1.5	40,705	0.00%
2022/12/27	0.1	460.00	0	0.00	457.00	0.1	40,835	0.00%
2022/12/26	0.1	455.13	0	0.00	456.50	0.1	41,264	0.00%
2022/12/23	3.9	456.84	1	455.00	455.00	2.9	41,920	0.01%
2022/12/22	1.1	466.04	3	468.16	468.00	-1.9	42,189	0.00%
2022/12/21	3.1	459.35	0	0.00	459.00	3.1	42,527	0.01%
2022/12/20	8	462.95	6	459.17	457.50	2	42,340	0.00%
2022/12/19	3.3	467.13	0	0.00	466.50	3.3	42,359	0.01%
2022/12/16	10.3	468.43	9.5	468.13	471.00	0.8	42,503	0.00%
2022/12/15	1	474.50	1	481.00	480.50	0	42,205	0.00%
2022/12/14	6.1	474.54	2.2	480.04	480.50	3.8	42,204	0.01%
2022/12/13	4.2	472.87	0	0.00	471.50	4.2	42,024	0.01%
2022/12/12	2.3	475.44	1	475.00	475.00	1.3	41,755	0.00%
2022/12/09	1	478.00	2	478.75	481.50	-1	42,057	0.00%
2022/12/08	6.6	471.99	2.1	471.76	471.50	4.5	42,010	0.01%
2022/12/07	5.2	478.21	2	476.00	475.00	3.2	41,933	0.01%
2022/12/06	2.3	483.37	18	485.08	478.00	-15.7	41,599	-0.04%
2022/12/05	1	491.52	0.2	496.50	489.00	0.8	41,283	0.00%
2022/12/02	3.1	492.86	0.1	495.50	492.50	3	41,276	0.01%
2022/12/01	1.4	498.91	5	504.18	498.50	-3.6	41,382	-0.01%
2022/11/30	3.1	486.53	1	487.50	490.00	2.1	40,964	0.01%
2022/11/29	1.1	476.19	3	476.34	487.00	-2	40,277	0.00%
2022/11/28	3.8	485.45	1	483.00	480.50	2.8	40,140	0.01%
2022/11/25	2.1	496.00	6.1	497.24	498.00	-4	40,144	-0.01%
2022/11/24	2	494.50	4.3	493.24	496.00	-2.3	40,134	-0.01%
2022/11/23	6.2	491.50	3	493.33	492.00	3.2	40,081	0.01%
2022/11/22	0	482.00	5.9	482.70	491.00	-5.9	39,966	-0.01%
2022/11/21	3.2	483.24	3.2	483.53	482.00	0.1	39,560	0.00%
2022/11/18	0.4	487.42	4.2	491.21	487.00	-3.8	39,221	-0.01%
2022/11/17	3.7	482.84	2.5	479.32	485.00	1.2	38,864	0.00%
2022/11/16	11.2	486.85	10.4	488.17	487.00	0.8	38,432	0.00%
2022/11/15	4.6	477.08	7.6	474.75	480.00	-3	37,352	-0.01%
2022/11/14	2	444.03	3.1	445.15	445.00	-1	35,699	0.00%
2022/11/11	1.1	437.82	13.5	439.13	441.50	-12.4	34,964	-0.04%
2022/11/10	2.1	409.01	2	407.50	407.50	0.1	34,084	0.00%
2022/11/09	5.7	413.37	4.8	409.43	417.00	0.9	33,896	0.00%
2022/11/08	0.1	397.64	1.2	397.96	399.00	-1.1	33,380	0.00%
2022/11/07	0.5	390.72	0	0.00	390.00	0.5	33,175	0.00%
2022/11/04	1.1	382.88	0	0.00	382.00	1.1	32,981	0.00%
2022/11/03	0.4	385.20	2	384.00	384.00	-1.6	32,855	0.00%
2022/11/02	2	392.25	1	392.50	395.00	1	32,546	0.00%
2022/11/01	2	389.75	1.7	390.33	391.50	0.3	32,493	0.00%
2022/10/31	4	386.75	3.1	387.35	390.00	1	32,349	0.00%
2022/10/28	1.2	379.51	6	379.92	379.50	-4.8	32,143	-0.01%
2022/10/27	0.1	386.00	1.4	386.64	385.50	-1.3	31,934	0.00%
2022/10/26	4.4	375.26	8	376.69	376.00	-3.6	31,837	-0.01%
2022/10/25	16.7	373.61	5.1	374.41	371.00	11.6	31,259	0.04%
2022/10/24	6.4	388.49	3.1	391.06	387.00	3.3	30,471	0.01%
2022/10/21	2	394.15	3.1	391.66	389.50	-1.1	30,258	0.00%
2022/10/20	14.4	388.94	2.1	394.10	397.50	12.3	29,946	0.04%
2022/10/19	5.2	398.94	5	400.30	395.50	0.2	29,365	0.00%
2022/10/18	0.3	402.16	1	404.50	407.00	-0.7	28,847	0.00%
2022/10/17	10.3	398.01	2.1	398.78	397.00	8.3	28,600	0.03%
2022/10/14	2.1	410.51	0.1	411.78	412.00	1.9	28,282	0.01%
2022/10/13	2.5	398.74	4	398.00	395.00	-1.5	27,964	-0.01%
2022/10/12	10.6	398.12	1	398.54	397.50	9.6	27,663	0.03%
2022/10/11	16.6	407.20	3	408.67	401.50	13.6	27,423	0.05%
2022/10/07	4	444.10	0	0.00	438.00	4	26,691	0.02%
2022/10/06	0	0.00	1.1	450.90	451.00	-1.1	26,693	0.00%
2022/10/05	0.1	443.50	7.1	445.97	445.00	-7	26,921	-0.03%
2022/10/04	0.1	428.50	0.4	429.13	429.00	-0.4	26,530	0.00%
2022/10/03	3.9	418.88	1.1	417.07	417.00	2.9	26,223	0.01%
2022/09/30	2.7	423.96	3.1	424.23	422.00	-0.4	26,254	0.00%
2022/09/29	2.9	439.44	0.3	435.30	435.00	2.7	26,253	0.01%
2022/09/28	5.8	441.02	0	0.00	438.00	5.8	26,244	0.02%
2022/09/27	0.1	448.13	0	0.00	448.00	0.1	26,506	0.00%
2022/09/26	5.6	446.61	2.1	446.21	446.50	3.5	26,962	0.01%
2022/09/23	6.9	456.86	4	457.25	455.00	2.9	27,451	0.01%
2022/09/22	3.8	462.07	1	462.00	464.50	2.8	27,727	0.01%
2022/09/21	0.3	472.53	0	0.00	471.00	0.3	27,741	0.00%
2022/09/19	4.2	468.98	2	467.00	467.00	2.2	27,894	0.01%
2022/09/16	2.6	470.40	0	0.00	472.00	2.6	28,073	0.01%
2022/09/15	0.1	478.46	0	0.00	476.50	0.1	28,147	0.00%
2022/09/14	3	479.85	0	0.00	480.00	3	28,278	0.01%
2022/09/13	0	0.00	0.1	493.50	493.00	-0.1	28,455	0.00%
2022/09/12	0.2	488.68	0	0.00	486.50	0.2	28,749	0.00%
2022/09/08	1.4	473.15	1	472.57	475.00	0.3	29,113	0.00%
2022/09/07	6.8	475.40	1	472.50	472.50	5.8	29,096	0.02%
2022/09/06	0.2	488.67	0	0.00	489.00	0.2	29,112	0.00%
2022/09/05	1.3	485.11	1	486.00	486.00	0.3	29,439	0.00%
2022/09/02	6.6	486.64	2	485.00	485.00	4.6	29,720	0.02%
2022/09/01	3.1	491.83	0	0.00	490.50	3.1	29,578	0.01%
2022/08/31	1.1	492.28	1	505.00	505.00	0.1	29,198	0.00%
2022/08/30	7.3	497.74	0.4	499.50	496.00	6.9	28,856	0.02%
2022/08/29	11.9	497.44	3.2	497.47	498.50	8.7	28,778	0.03%
2022/08/26	0.1	512.00	1	512.04	512.00	-1	28,629	0.00%
2022/08/25	0	0.00	0.1	507.17	508.00	-0.1	28,769	0.00%
2022/08/24	4.1	503.75	1	503.03	503.00	3	29,098	0.01%
2022/08/23	2.5	503.21	1	504.00	504.00	1.5	30,061	0.00%
2022/08/22	4.4	511.55	1.1	510.10	510.00	3.4	30,315	0.01%
2022/08/19	1.2	519.30	1	519.00	519.00	0.2	30,432	0.00%
2022/08/17	0	523.00	1.4	526.34	527.00	-1.4	30,742	0.00%
2022/08/16	0	0.00	5	524.80	525.00	-5	30,586	-0.02%
2022/08/15	0	0.00	2.6	521.52	523.00	-2.6	30,524	-0.01%
2022/08/12	0.1	516.00	5.1	516.59	517.00	-5.1	30,547	-0.02%
2022/08/11	1.2	512.67	9.1	512.33	514.00	-7.9	30,704	-0.03%
2022/08/10	8.7	500.94	6	500.00	500.00	2.7	30,818	0.01%
2022/08/09	2.2	507.56	0	0.00	510.00	2.2	30,879	0.01%
2022/08/08	0	512.00	0	0.00	512.00	0	30,879	0.00%
2022/08/05	5.1	512.63	11.2	513.16	516.00	-6.2	31,041	-0.02%
2022/08/04	0	0.00	1.6	499.66	500.00	-1.6	31,033	-0.01%
2022/08/03	1	495.00	1.2	495.33	501.00	-0.2	31,051	0.00%
2022/08/02	6.3	491.16	4	490.88	492.00	2.3	31,285	0.01%
2022/08/01	1.2	501.01	0	0.00	504.00	1.2	31,013	0.00%
2022/07/29	0.1	508.00	0	0.00	509.00	0.1	31,151	0.00%
2022/07/28	1	506.00	1.1	501.19	501.00	-0.1	31,006	0.00%
2022/07/27	1.4	494.75	2.4	500.75	502.00	-1	30,718	0.00%
2022/07/26	2.3	497.07	1.3	494.65	495.00	1.1	30,869	0.00%
2022/07/25	2.2	498.86	1	499.51	499.50	1.2	31,179	0.00%
2022/07/22	1.1	502.91	0.2	502.00	503.00	0.9	31,681	0.00%
2022/07/20	0.1	495.06	1.2	499.36	495.00	-1.1	32,415	0.00%
2022/07/19	4	488.88	1.2	490.87	491.00	2.9	32,545	0.01%
2022/07/18	2.3	490.67	1	496.00	495.50	1.3	32,701	0.00%
2022/07/15	3.3	488.35	3.4	485.69	492.50	-0.1	32,356	0.00%
2022/07/14	2.2	467.14	1	475.00	475.00	1.2	31,952	0.00%
2022/07/13	3	470.67	6.3	470.47	470.50	-3.3	31,697	-0.01%
2022/07/12	3.1	453.16	2	451.02	449.50	1.1	31,226	0.00%
2022/07/11	2.1	463.21	3.1	464.74	462.00	-1	31,311	0.00%
2022/07/08	0.2	464.19	0.1	466.13	467.00	0	31,263	0.00%
2022/07/07	2.2	448.30	3.1	451.87	457.50	-0.9	31,229	0.00%
2022/07/06	4.4	440.96	7.1	442.65	435.50	-2.7	30,937	-0.01%
2022/07/05	14.2	443.97	9	443.33	446.00	5.2	30,873	0.02%
2022/07/04	2.6	444.34	2	446.00	440.00	0.6	30,506	0.00%
2022/07/01	15.4	457.55	10.1	461.74	453.50	5.3	30,347	0.02%
2022/06/30	4.4	481.86	3	480.00	476.00	1.4	29,946	0.00%
2022/06/29	1.2	493.63	1.1	491.55	491.00	0.1	29,671	0.00%
2022/06/28	0	498.00	0.1	497.50	497.50	-0.1	29,540	0.00%
2022/06/27	0.1	500.00	0.4	500.70	498.50	-0.4	29,972	0.00%
2022/06/24	0.2	488.91	0	491.00	486.50	0.2	29,589	0.00%
2022/06/23	5.2	488.39	1	485.53	485.50	4.2	29,563	0.01%
2022/06/22	4.4	496.73	2.3	497.89	494.50	2.1	29,273	0.01%
2022/06/21	1.2	501.02	1	505.00	505.00	0.2	29,091	0.00%
2022/06/20	5.6	499.11	3	496.51	498.00	2.6	28,969	0.01%
2022/06/17	9.1	501.25	0.1	503.00	501.00	9	28,737	0.03%
2022/06/16	2.1	510.51	1.1	512.27	508.00	1	28,369	0.00%
2022/06/15	3.7	510.31	0	512.00	509.00	3.7	28,692	0.01%
2022/06/14	6.9	509.06	0	0.00	513.00	6.9	29,113	0.02%
2022/06/13	13.5	516.54	1	516.00	516.00	12.5	29,231	0.04%
2022/06/10	2.1	531.09	0	0.00	530.00	2.1	29,915	0.01%
2022/06/09	1.1	538.09	0	0.00	541.00	1.1	30,121	0.00%
2022/06/08	1	542.00	0.1	539.73	544.00	0.9	30,495	0.00%
2022/06/07	3.3	535.57	0	0.00	535.00	3.3	30,939	0.01%
2022/06/06	1	543.00	0	0.00	540.00	1	31,482	0.00%
2022/06/02	3.1	541.45	0	0.00	540.00	3.1	32,503	0.01%
2022/06/01	1.1	551.17	2	552.00	549.00	-0.9	33,586	0.00%
2022/05/31	0.1	542.00	4	545.18	560.00	-3.8	34,031	-0.01%
2022/05/30	0.1	542.00	5	541.80	547.00	-4.9	33,392	-0.01%
2022/05/27	0	0.00	1.4	526.37	530.00	-1.4	33,493	0.00%
2022/05/26	2.7	519.46	0	0.00	514.00	2.7	34,140	0.01%
2022/05/25	2	528.00	0	0.00	524.00	2	35,151	0.01%
2022/05/24	0	523.50	0	0.00	520.00	0	36,006	0.00%
2022/05/23	0.1	530.00	0.2	531.00	528.00	-0.1	36,242	0.00%
2022/05/20	0	529.00	1.1	529.05	530.00	-1	36,525	0.00%
2022/05/19	5.6	523.03	1.3	522.44	522.00	4.4	36,544	0.01%
2022/05/18	7.6	539.60	0.1	537.10	538.00	7.5	36,409	0.02%
2022/05/17	0.2	531.50	2.3	527.83	530.00	-2.1	36,201	-0.01%
2022/05/16	1	520.00	4.1	522.23	520.00	-3.1	36,213	-0.01%
2022/05/13	0.1	511.39	0.1	511.00	511.00	0	36,226	0.00%
2022/05/12	4.9	513.00	0.2	516.67	505.00	4.8	36,205	0.01%
2022/05/11	0.4	523.58	4.6	520.87	521.00	-4.2	36,111	-0.01%
2022/05/10	6.5	510.10	1	515.00	518.00	5.5	36,236	0.02%
2022/05/09	5.7	522.09	0	0.00	520.00	5.7	36,043	0.02%
2022/05/06	3.2	528.92	1	530.00	528.00	2.2	36,311	0.01%
2022/05/05	1.1	542.89	1.2	542.84	542.00	-0.2	36,719	0.00%
2022/05/04	0.2	535.25	1	533.00	534.00	-0.8	36,878	0.00%
2022/05/03	0.2	533.00	0	0.00	531.00	0.2	37,474	0.00%
2022/04/29	3.3	541.76	1.2	543.50	538.00	2.1	37,822	0.01%
2022/04/28	5.7	526.69	4.1	527.27	531.00	1.6	38,037	0.00%
2022/04/27	8.9	529.16	3.1	528.69	526.00	5.8	38,056	0.02%
2022/04/26	4.4	545.45	0	0.00	546.00	4.4	37,799	0.01%
2022/04/25	4.1	548.99	2	548.00	547.00	2.1	37,929	0.01%
2022/04/22	16.6	557.48	1	558.00	558.00	15.6	38,201	0.04%
2022/04/21	0.3	566.82	1.2	570.00	565.00	-0.9	39,298	0.00%
2022/04/20	2	563.50	1	570.00	570.00	1	39,626	0.00%
2022/04/19	1.1	564.30	0	0.00	565.00	1.1	39,813	0.00%
2022/04/18	1.2	562.17	3	559.00	561.00	-1.8	40,089	0.00%
2022/04/15	4.9	562.47	0	0.00	562.00	4.9	40,464	0.01%
2022/04/14	0.3	577.00	1	575.00	573.00	-0.7	40,632	0.00%
2022/04/13	2.1	570.61	4.2	572.24	573.00	-2.1	41,201	-0.01%
2022/04/12	6.9	555.34	3.1	559.71	557.00	3.8	41,763	0.01%
2022/04/11	5.3	560.25	0	0.00	558.00	5.3	42,575	0.01%
2022/04/08	3.8	568.31	0.2	568.50	567.00	3.6	43,114	0.01%
2022/04/07	5.1	569.78	6	570.00	566.00	-0.9	42,975	0.00%
2022/04/06	3.6	577.61	1	580.00	578.00	2.6	42,670	0.01%
2022/04/01	7.7	585.52	1	585.00	589.00	6.7	42,608	0.02%
2022/03/31	0	596.00	0.1	595.00	597.00	-0.1	42,383	0.00%
2022/03/30	1.1	598.05	3.8	599.09	600.00	-2.8	42,190	-0.01%
2022/03/29	1.1	586.93	1	585.00	589.00	0.1	41,780	0.00%
2022/03/28	1.7	583.31	0	0.00	584.00	1.7	41,696	0.00%
2022/03/25	0.2	595.27	1.1	595.95	598.00	-0.9	41,541	0.00%
2022/03/24	0.3	588.19	2	589.00	591.00	-1.7	41,462	0.00%
2022/03/23	1.2	587.90	0.2	587.89	590.00	1	41,530	0.00%
2022/03/22	1	583.00	0	0.00	583.00	1	41,462	0.00%
2022/03/21	2.4	586.79	6	586.50	586.00	-3.6	41,489	-0.01%
2022/03/18	0.2	578.82	1	581.00	581.00	-0.8	41,509	0.00%
2022/03/17	9	579.33	16.3	579.98	582.00	-7.3	41,034	-0.02%
2022/03/16	6.8	558.11	0	0.00	558.00	6.8	40,193	0.02%
2022/03/15	14.1	559.53	1	559.00	558.00	13.1	39,654	0.03%
2022/03/14	2.1	574.89	0	573.00	572.00	2.1	38,771	0.01%
2022/03/11	7.9	577.84	12.1	577.01	575.00	-4.3	38,519	-0.01%
2022/03/10	0.5	588.59	7.1	587.72	587.00	-6.5	38,267	-0.02%
2022/03/09	21.9	570.97	1	568.00	568.00	20.9	37,892	0.06%
2022/03/08	16	564.58	3	565.67	563.00	13	37,776	0.03%
2022/03/07	18	578.09	21.6	577.88	576.00	-3.6	36,818	-0.01%
2022/03/04	16.4	595.32	1.5	595.62	595.00	15	36,413	0.04%
2022/03/03	0.8	603.24	0.2	603.00	602.00	0.6	35,872	0.00%
2022/03/02	4.7	601.96	0	0.00	601.00	4.7	35,752	0.01%
2022/03/01	7.6	603.68	0.1	610.00	604.00	7.6	35,275	0.02%
2022/02/25	6.7	604.98	1	605.00	604.00	5.7	34,503	0.02%
2022/02/24	11.7	611.59	3.3	611.30	604.00	8.4	33,345	0.03%
2022/02/23	2.3	625.91	1	624.00	625.00	1.3	32,459	0.00%
2022/02/22	1.8	626.57	3.7	626.88	627.00	-1.9	32,519	-0.01%
2022/02/21	5.2	632.81	0.1	634.00	632.00	5.1	32,286	0.02%
2022/02/18	1.2	636.39	0	0.00	637.00	1.2	32,218	0.00%
2022/02/16	3	642.67	1.1	645.86	646.00	1.9	32,177	0.01%
2022/02/15	0	635.50	0	0.00	633.00	0	32,021	0.00%
2022/02/14	3.1	636.39	2	636.00	637.00	1.1	31,963	0.00%
2022/02/11	0.1	648.00	53	645.87	650.00	-53	31,766	-0.17%
2022/02/10	6	641.17	1.1	648.40	649.00	4.9	31,980	0.02%
2022/02/09	51.5	633.98	0.1	635.00	633.00	51.4	31,733	0.16%
2022/02/08	1.2	635.81	1	643.00	628.00	0.2	31,787	0.00%
2022/02/07	2	634.00	0	0.00	635.00	2	31,425	0.01%
2022/01/26	0.3	640.13	0.1	640.00	636.00	0.3	30,649	0.00%
2022/01/25	15.3	642.64	10.1	640.02	641.00	5.2	30,403	0.02%
2022/01/24	2.1	646.62	2	650.00	653.00	0.1	29,800	0.00%
2022/01/21	2.1	641.01	2	642.02	641.00	0.1	29,444	0.00%
2022/01/20	3.2	650.40	1.1	651.45	651.00	2.1	28,894	0.01%
2022/01/19	3.4	654.73	1	653.00	654.00	2.4	28,369	0.01%
2022/01/18	6.4	668.71	0.1	676.00	662.00	6.4	28,030	0.02%
2022/01/17	2.2	682.03	4.4	682.82	683.00	-2.2	27,585	-0.01%
2022/01/14	1.2	666.87	6.7	671.20	672.00	-5.6	26,825	-0.02%
2022/01/13	1.1	658.91	28.1	658.86	661.00	-27	25,511	-0.11%
2022/01/12	3.2	656.83	1.6	656.31	660.00	1.6	25,150	0.01%
2022/01/11	2	643.49	2.4	643.88	651.00	-0.4	24,793	0.00%
2022/01/10	2	634.00	2.1	639.59	643.00	-0.1	24,559	0.00%
2022/01/07	3.1	637.29	8	637.50	634.00	-4.9	24,807	-0.02%
2022/01/06	12.7	639.01	0.5	640.44	644.00	12.2	24,402	0.05%
2022/01/05	16.1	650.98	5.6	654.29	650.00	10.5	23,830	0.04%
2022/01/04	9.6	653.76	12.6	651.14	656.00	-3.1	23,113	-0.01%
2022/01/03	0.5	629.32	16.3	627.80	631.00	-15.8	22,096	-0.07%
2021/12/30	1	615.99	1	618.00	615.00	0	21,411	0.00%
2021/12/29	0	0.00	1.4	617.48	616.00	-1.4	21,625	-0.01%
2021/12/28	0	0.00	16.5	614.83	615.00	-16.5	21,780	-0.08%
2021/12/27	1	609.00	1.5	608.31	606.00	-0.5	21,565	0.00%
2021/12/24	0	0.00	1.2	606.71	604.00	-1.2	21,905	-0.01%
2021/12/23	0	0.00	4	605.75	606.00	-4	22,229	-0.02%
2021/12/21	1.1	596.11	0	0.00	597.00	1.1	22,887	0.00%
2021/12/20	4.2	599.04	1	603.00	598.00	3.2	22,928	0.01%
2021/12/16	1	603.00	3	603.67	605.00	-2	22,810	-0.01%
2021/12/15	0.1	599.00	0	601.00	600.00	0	23,123	0.00%
2021/12/14	6.1	598.02	0	599.00	599.00	6	23,438	0.03%
2021/12/13	0	0.00	1	601.00	601.00	-1	23,437	0.00%
2021/12/10	0	604.00	0	0.00	605.00	0	23,532	0.00%
2021/12/08	1	609.00	1.1	602.64	602.00	-0.1	23,667	0.00%
2021/12/07	1.1	598.89	1	606.99	607.00	0.1	23,591	0.00%
2021/12/06	2.1	600.11	0	0.00	600.00	2.1	23,593	0.01%
2021/12/03	2.1	608.98	0	0.00	608.00	2.1	23,830	0.01%
2021/12/02	0	0.00	4.3	612.37	615.00	-4.3	23,887	-0.02%
2021/12/01	0.1	601.00	1.1	600.81	600.00	-1	24,062	0.00%
2021/11/30	0	593.00	0	0.00	596.00	0	24,563	0.00%
2021/11/29	0.1	594.00	0.6	594.59	593.00	-0.6	23,931	0.00%
2021/11/26	3.3	596.12	0.1	600.00	596.00	3.2	24,042	0.01%
2021/11/25	1.1	602.06	0.1	602.00	603.00	1	24,477	0.00%
2021/11/24	2.2	608.73	0.2	605.00	603.00	2	24,888	0.01%
2021/11/23	0	0.00	1	611.96	612.00	-1	24,999	0.00%
2021/11/22	1	615.00	0	0.00	615.00	1	25,405	0.00%
2021/11/19	2.1	618.48	13.7	621.22	618.00	-11.6	25,525	-0.05%
2021/11/18	0	610.00	2.1	608.14	613.00	-2.1	25,347	-0.01%
2021/11/16	0	609.00	6.1	610.99	610.00	-6	26,005	-0.02%
2021/11/15	0	0.00	1.4	608.71	608.00	-1.4	26,303	-0.01%
2021/11/12	1.1	603.27	5	608.80	604.00	-3.9	26,772	-0.01%
2021/11/11	1	600.12	0	0.00	606.00	1	27,033	0.00%
2021/11/10	0	0.00	0.2	608.05	612.00	-0.2	27,047	0.00%
2021/11/09	0	0.00	3.4	612.68	611.00	-3.4	27,155	-0.01%
2021/11/08	0	0.00	5	601.20	602.00	-5	26,754	-0.02%
2021/11/05	0	595.00	4.5	597.88	600.00	-4.4	26,758	-0.02%
2021/11/04	2.2	588.52	0	0.00	587.00	2.2	26,490	0.01%
2021/11/03	0	0.00	0.3	594.00	592.00	-0.3	26,481	0.00%
2021/11/02	2	590.00	0	0.00	592.00	2	26,538	0.01%
2021/11/01	0.2	590.67	0	0.00	590.00	0.2	26,537	0.00%
2021/10/29	1	590.00	0	0.00	590.00	1	26,607	0.00%
2021/10/28	0.1	593.83	0	0.00	595.00	0.1	26,557	0.00%
2021/10/27	2.1	598.90	0	0.00	599.00	2.1	26,672	0.01%
2021/10/26	0	0.00	4	598.25	599.00	-4	26,739	-0.01%
2021/10/25	1	591.00	0	0.00	593.00	1	26,792	0.00%
2021/10/22	0.1	595.00	3	600.33	600.00	-3	27,115	-0.01%
2021/10/20	0.1	601.00	0	0.00	598.00	0.1	27,268	0.00%
2021/10/19	0	0.00	3.1	599.32	600.00	-3.1	27,250	-0.01%
2021/10/18	1.1	590.56	0	0.00	590.00	1.1	27,394	0.00%
2021/10/15	0	0.00	28.7	593.91	600.00	-28.7	27,505	-0.10%
2021/10/14	0.1	574.98	0	0.00	573.00	0.1	26,875	0.00%
2021/10/13	2.1	571.03	0	572.00	571.00	2.1	27,320	0.01%
2021/10/12	2	568.99	2	574.50	575.00	0	27,970	0.00%
2021/10/08	1.1	576.89	1.1	575.27	575.00	0	27,894	0.00%
2021/10/07	4.2	577.94	2.5	577.72	580.00	1.7	28,229	0.01%
2021/10/06	2.9	567.23	0	0.00	571.00	2.9	28,639	0.01%
2021/10/05	3.3	562.62	1	566.00	572.00	2.3	28,619	0.01%
2021/10/04	1.1	569.25	0	0.00	572.00	1.1	28,539	0.00%
2021/10/01	5.5	572.75	0.3	573.00	574.00	5.2	28,542	0.02%
2021/09/30	2.4	578.42	0.1	581.00	580.00	2.3	28,214	0.01%
2021/09/29	12.3	579.46	0	0.00	580.00	12.3	27,922	0.04%
2021/09/28	1	594.00	0	0.00	594.00	1	27,582	0.00%
2021/09/27	0.1	597.00	0	0.00	602.00	0.1	27,608	0.00%
2021/09/24	0.1	592.20	1	593.04	598.00	-0.9	27,588	0.00%
2021/09/23	0.2	590.06	2	590.50	588.00	-1.8	27,724	-0.01%
2021/09/22	7.9	585.94	0	588.18	586.00	7.9	27,840	0.03%
2021/09/17	0	0.00	2.1	607.48	600.00	-2.1	27,413	-0.01%
2021/09/16	2	599.58	0.1	601.00	600.00	2	27,048	0.01%
2021/09/15	1	610.00	0.4	610.00	607.00	0.6	26,949	0.00%
2021/09/14	1	612.01	0	0.00	613.00	1	27,131	0.00%
2021/09/13	2.1	614.95	0.3	616.00	615.00	1.8	27,354	0.01%
2021/09/10	1.1	617.14	1.2	620.90	622.00	-0.1	27,838	0.00%
2021/09/09	0	612.00	0.4	617.12	619.00	-0.4	28,111	0.00%
2021/09/08	0.2	619.22	0.4	617.60	619.00	-0.2	28,180	0.00%
2021/09/07	2	626.99	0.3	624.73	623.00	1.7	27,980	0.01%
2021/09/06	0.1	632.45	9.3	628.87	631.00	-9.2	27,971	-0.03%
2021/09/03	0	0.00	16.6	618.03	620.00	-16.6	27,449	-0.06%
2021/09/02	0	0.00	4.3	614.19	607.00	-4.3	27,066	-0.02%
2021/09/01	0	0.00	1.1	610.90	613.00	-1.1	26,999	0.00%
2021/08/31	9	604.22	4.7	607.91	614.00	4.3	26,721	0.02%
2021/08/30	2	599.50	7.7	601.05	605.00	-5.7	26,128	-0.02%
2021/08/27	0	597.00	9	597.78	599.00	-9	25,782	-0.03%
2021/08/26	1.2	594.66	8.1	595.97	594.00	-6.8	25,682	-0.03%
2021/08/25	0	583.50	3.4	580.24	585.00	-3.4	25,316	-0.01%
2021/08/24	1	572.05	2	574.00	572.00	-1	25,155	0.00%
2021/08/23	0.4	569.00	3.4	567.38	566.00	-3	25,251	-0.01%
2021/08/20	2.2	558.94	2.1	553.14	552.00	0.1	25,175	0.00%
2021/08/19	11.2	563.55	9	561.44	559.00	2.2	25,451	0.01%
2021/08/18	9	571.35	0.1	575.33	574.00	8.8	25,116	0.04%
2021/08/17	2	580.00	1	581.00	580.00	1	24,938	0.00%
2021/08/16	0	584.00	0	583.00	584.00	0	24,674	0.00%
2021/08/13	4.2	579.77	0	0.00	581.00	4.2	24,808	0.02%
2021/08/12	0	586.00	2	585.01	586.00	-2	24,928	-0.01%
2021/08/11	1.1	586.99	0	0.00	590.00	1.1	25,152	0.00%
2021/08/10	0.2	592.86	2	591.99	591.00	-1.8	25,546	-0.01%
2021/08/09	0.2	587.38	2.4	590.75	595.00	-2.2	26,196	-0.01%
2021/08/06	0	591.00	0	0.00	591.00	0	26,530	0.00%
2021/08/05	0	0.00	5	595.99	596.00	-5	27,414	-0.02%
2021/08/04	0.1	594.00	5	598.00	596.00	-4.9	29,354	-0.02%
2021/08/03	0.1	590.00	8.8	593.06	594.00	-8.8	30,002	-0.03%
2021/08/02	0	0.00	3.1	586.25	590.00	-3.1	29,962	-0.01%
2021/07/30	1	580.03	1.7	581.00	580.00	-0.6	30,038	0.00%
2021/07/29	1.1	579.96	0.9	580.00	583.00	0.2	30,233	0.00%
2021/07/28	1.5	574.16	3	575.67	579.00	-1.5	30,333	0.00%
2021/07/27	2.1	581.52	0	582.00	580.00	2.1	30,401	0.01%
2021/07/26	1.7	581.54	0	0.00	580.00	1.7	30,799	0.01%
2021/07/23	2.1	587.40	0	0.00	585.00	2.1	30,969	0.01%
2021/07/22	0	0.00	2.3	592.87	591.00	-2.3	31,114	-0.01%
2021/07/21	1.2	584.83	0.4	584.29	585.00	0.9	31,118	0.00%
2021/07/20	5.1	581.08	0.5	582.89	581.00	4.7	31,202	0.01%
2021/07/19	9.3	580.42	0.1	584.00	582.00	9.3	31,407	0.03%
2021/07/16	19.3	590.95	2.9	590.62	589.00	16.4	31,294	0.05%
2021/07/15	2	610.01	1.9	611.89	614.00	0.2	30,968	0.00%
2021/07/14	1.2	614.29	2.4	613.09	613.00	-1.3	31,179	0.00%
2021/07/13	0	605.00	13.1	604.42	607.00	-13.1	30,943	-0.04%
2021/07/12	0.6	594.00	9.2	595.54	593.00	-8.6	30,876	-0.03%
2021/07/09	5.3	581.88	1	581.00	584.00	4.3	30,911	0.01%
2021/07/08	6	588.01	0	0.00	588.00	6	30,928	0.02%
2021/07/07	0.1	590.00	0	0.00	594.00	0.1	31,008	0.00%
2021/07/06	0	0.00	1.2	591.85	592.00	-1.2	31,101	0.00%
2021/07/05	1	591.03	1.1	596.85	591.00	-0.1	31,340	0.00%
2021/07/02	2.1	588.56	0	0.00	588.00	2.1	31,258	0.01%
2021/07/01	0.4	593.20	0.1	593.00	593.00	0.3	31,362	0.00%
2021/06/30	1	596.00	6.1	598.98	595.00	-5.1	31,667	-0.02%
2021/06/29	1	595.99	20.7	595.92	595.00	-19.7	31,970	-0.06%
2021/06/28	6.1	586.07	2.1	587.07	590.00	4	32,137	0.01%
2021/06/25	1.1	590.42	6	594.00	591.00	-4.9	32,438	-0.02%
2021/06/24	2	591.00	0	0.00	590.00	2	32,754	0.01%
2021/06/23	0.1	590.07	11.1	590.83	595.00	-10.9	33,092	-0.03%
2021/06/22	7.3	582.00	1	584.95	578.00	6.3	33,647	0.02%
2021/06/21	21.1	584.83	0	0.00	583.00	21.1	34,968	0.06%
2021/06/18	1	603.00	0	0.00	603.00	1	34,720	0.00%
2021/06/17	8	600.01	1	600.00	606.00	7	34,743	0.02%
2021/06/16	7.1	605.72	3	607.33	605.00	4.1	35,540	0.01%
2021/06/15	0.2	605.39	9.7	607.79	609.00	-9.4	35,598	-0.03%
2021/06/11	1	600.97	2.5	601.69	602.00	-1.5	35,823	0.00%
2021/06/10	0	594.00	11.5	595.32	599.00	-11.5	36,035	-0.03%
2021/06/09	1	585.98	1	586.00	586.00	0	36,016	0.00%
2021/06/08	1	589.12	0	0.00	589.00	1	36,234	0.00%
2021/06/07	8	586.39	1.2	591.84	592.00	6.8	36,918	0.02%
2021/06/04	6	591.83	1.3	593.00	595.00	4.7	37,301	0.01%
2021/06/03	1	599.97	2	598.50	596.00	-1	38,183	0.00%
2021/06/02	0	594.00	2	598.00	595.00	-2	38,551	-0.01%
2021/06/01	3	596.67	1.1	596.09	598.00	1.9	39,517	0.00%
2021/05/31	2.1	591.21	5	594.60	597.00	-2.9	40,346	-0.01%
2021/05/28	2.1	584.61	20.8	589.44	590.00	-18.7	40,639	-0.05%
2021/05/27	3.4	577.60	0	0.00	582.00	3.4	41,053	0.01%
2021/05/26	1	584.01	1	583.97	585.00	0	41,879	0.00%
2021/05/25	0.4	582.27	17	578.88	583.00	-16.6	42,287	-0.04%
2021/05/24	12	568.75	1	568.00	568.00	11	42,837	0.03%
2021/05/21	11	570.36	6.3	573.52	573.00	4.7	43,410	0.01%
2021/05/20	13	561.31	0	0.00	567.00	13	43,561	0.03%
2021/05/19	5.3	568.83	5	567.80	567.00	0.3	43,903	0.00%
2021/05/18	2.1	564.96	5.1	566.85	572.00	-2.9	44,304	-0.01%
2021/05/17	2.3	550.45	28.9	547.05	549.00	-26.6	45,369	-0.06%
2021/05/14	2.3	556.81	14.2	554.09	557.00	-11.8	45,319	-0.03%
2021/05/13	15.6	554.59	13.3	550.15	547.00	2.3	45,467	0.01%
2021/05/12	40	554.88	37.3	552.98	560.00	2.7	45,166	0.01%
2021/05/11	20.9	573.64	3.1	571.71	571.00	17.8	44,280	0.04%
2021/05/10	0.1	591.42	0.1	590.00	589.00	-0.1	44,416	0.00%
2021/05/07	0.2	597.13	10.1	596.57	599.00	-9.9	45,584	-0.02%
2021/05/06	4.6	584.42	0	0.00	587.00	4.6	46,722	0.01%
2021/05/05	1.2	591.49	0	0.00	585.00	1.2	47,208	0.00%
2021/05/04	4.2	587.87	3	587.99	591.00	1.1	48,387	0.00%
2021/05/03	10.7	590.15	0	0.00	588.00	10.7	49,264	0.02%
2021/04/29	0	604.89	2	605.00	600.00	-2	50,651	0.00%
2021/04/28	5.2	603.46	0.2	603.05	602.00	5	51,603	0.01%
2021/04/27	2	608.50	8.1	609.12	610.00	-6.1	52,569	-0.01%
2021/04/26	0.1	604.47	5.1	608.54	610.00	-5	52,974	-0.01%
2021/04/23	1	596.08	2	600.44	602.00	-1	53,221	0.00%
2021/04/22	2.5	592.96	0	0.00	591.00	2.5	54,289	0.00%
2021/04/21	4.8	594.47	2	595.00	592.00	2.8	54,977	0.01%
2021/04/20	4.6	598.16	1	599.00	602.00	3.6	55,381	0.01%
2021/04/19	5.7	603.21	0.9	604.00	603.00	4.8	55,639	0.01%
2021/04/16	6.2	606.59	2	608.50	610.00	4.2	56,050	0.01%
2021/04/15	3.5	613.59	0.7	612.44	619.00	2.8	56,233	0.00%
2021/04/14	0.2	602.90	2.3	606.02	612.00	-2.1	56,528	0.00%
2021/04/13	1.6	610.50	0	606.00	605.00	1.6	56,911	0.00%
2021/04/12	1.4	605.37	0	0.00	605.00	1.4	57,051	0.00%
2021/04/09	1.1	610.12	3.8	609.90	610.00	-2.8	57,321	0.00%
2021/04/08	2.1	605.60	4.3	610.07	613.00	-2.2	57,365	0.00%
2021/04/07	0.2	609.86	0	0.00	610.00	0.2	57,737	0.00%
2021/04/06	1	610.99	9.5	612.63	610.00	-8.5	57,660	-0.01%
2021/04/01	0	599.50	12.1	598.20	602.00	-12.1	57,368	-0.02%
2021/03/31	8.2	588.96	6.3	590.84	587.00	1.9	56,856	0.00%
2021/03/30	4.3	594.75	10	594.70	597.00	-5.8	56,461	-0.01%
2021/03/29	0	598.71	3.1	600.29	599.00	-3.1	56,211	-0.01%
2021/03/26	1.9	590.28	12	585.92	590.00	-10.1	55,953	-0.02%
2021/03/25	9.1	574.06	2.2	575.91	575.00	6.9	55,920	0.01%
2021/03/24	24.2	577.59	3.1	577.42	576.00	21.1	55,457	0.04%
2021/03/23	3.1	595.46	1	602.00	594.00	2.1	54,309	0.00%
2021/03/22	4.4	590.52	3	595.00	593.00	1.4	54,686	0.00%
2021/03/19	6.9	592.78	0.2	594.17	591.00	6.6	54,782	0.01%
2021/03/18	1.3	604.57	2	604.00	602.00	-0.7	54,107	0.00%
2021/03/17	11.1	604.87	2	607.00	604.00	9.1	54,378	0.02%
2021/03/16	1	608.05	8.1	611.49	613.00	-7.1	54,428	-0.01%
2021/03/15	0.1	610.94	0.2	611.00	611.00	-0.1	54,533	0.00%
2021/03/12	1.1	615.79	14.2	615.90	614.00	-13	54,756	-0.02%
2021/03/11	1.9	603.76	6.1	608.60	609.00	-4.3	54,940	-0.01%
2021/03/10	3.2	595.10	0.9	598.23	597.00	2.3	54,886	0.00%
2021/03/09	14.9	588.64	13.4	587.40	595.00	1.5	54,812	0.00%
2021/03/08	9.3	606.04	8.1	600.17	598.00	1.3	54,509	0.00%
2021/03/05	11.1	595.69	5.9	599.17	601.00	5.1	54,407	0.01%
2021/03/04	22.5	604.37	3.1	603.75	601.00	19.4	55,072	0.04%
2021/03/03	0.2	612.02	16.4	613.53	622.00	-16.1	54,495	-0.03%
2021/03/02	7.5	618.07	3.1	615.99	609.00	4.5	54,173	0.01%
2021/02/26	28.6	612.59	0.3	617.92	606.00	28.3	53,964	0.05%
2021/02/25	6.2	633.49	4.1	633.27	635.00	2.1	52,692	0.00%
2021/02/24	11.7	628.72	1	632.92	625.00	10.6	52,607	0.02%
2021/02/23	8	637.35	0	0.00	641.00	8	52,044	0.02%
2021/02/22	4.4	652.44	1.2	660.15	650.00	3.2	51,947	0.01%
2021/02/19	8	650.18	3.1	650.97	652.00	4.9	52,176	0.01%
2021/02/18	7.4	661.12	1.2	663.57	660.00	6.2	52,545	0.01%
2021/02/17	10.4	665.54	6	664.05	663.00	4.4	53,026	0.01%
2021/02/05	3.2	634.37	15	636.53	632.00	-11.8	51,751	-0.02%
2021/02/04	8.2	621.50	6	629.83	627.00	2.1	51,532	0.00%
2021/02/03	7.3	635.08	5.2	635.12	630.00	2.1	51,372	0.00%
2021/02/02	15.1	630.71	24.5	630.40	632.00	-9.4	51,141	-0.02%
2021/02/01	17.9	601.20	16	596.64	611.00	1.8	50,489	0.00%
2021/01/29	8.7	602.69	5.1	597.88	591.00	3.6	49,869	0.01%
2021/01/28	20.4	601.77	12.4	603.35	601.00	8	48,943	0.02%
2021/01/27	2.8	615.94	9.2	617.11	615.00	-6.4	47,962	-0.01%
2021/01/26	11.3	627.85	21.3	619.32	617.00	-10	47,470	-0.02%
2021/01/25	20.6	636.22	10	634.61	633.00	10.6	46,362	0.02%
2021/01/22	31.4	657.47	9.1	653.44	649.00	22.3	45,606	0.05%
2021/01/21	20.8	660.38	19.2	662.84	673.00	1.6	44,212	0.00%
2021/01/20	10.9	644.19	27.6	641.61	647.00	-16.7	43,140	-0.04%
2021/01/19	7.2	620.48	2.1	627.49	627.00	5.1	42,109	0.01%
2021/01/18	13	604.38	10.7	598.84	607.00	2.3	41,518	0.01%
2021/01/15	17.5	611.97	9.4	609.65	601.00	8.1	41,069	0.02%
2021/01/14	12.7	592.98	4	591.53	592.00	8.7	39,930	0.02%
2021/01/13	16.8	596.90	5	601.80	605.00	11.8	39,145	0.03%
2021/01/12	14.7	587.44	9.1	589.34	591.00	5.6	38,521	0.01%
2021/01/11	3.5	576.71	1	577.00	584.00	2.5	38,259	0.01%
2021/01/08	0.2	579.20	3	577.36	580.00	-2.9	38,224	-0.01%
2021/01/07	2.2	565.80	6.3	564.75	565.00	-4.1	38,028	-0.01%
2021/01/06	4.6	548.50	5.3	553.11	549.00	-0.6	37,855	0.00%
2021/01/05	2.3	537.40	2	542.00	542.00	0.3	37,732	0.00%
2021/01/04	3.7	533.73	2.2	535.33	536.00	1.5	38,236	0.00%
2020/12/31	6.5	525.54	3.4	526.19	530.00	3.1	38,602	0.01%
2020/12/30	4.6	517.35	6.2	521.07	525.00	-1.6	38,818	0.00%
2020/12/29	3.1	513.68	2	513.50	515.00	1.1	38,642	0.00%
2020/12/28	0	0.00	1	513.00	515.00	-1	38,859	0.00%
2020/12/25	1.1	513.91	2	513.50	511.00	-0.9	38,996	0.00%
2020/12/24	0.1	510.00	0	0.00	510.00	0.1	39,326	0.00%
2020/12/23	5.3	509.24	3.5	508.01	509.00	1.8	39,646	0.00%
2020/12/22	0.2	510.30	19.1	509.61	509.00	-18.9	39,989	-0.05%
2020/12/21	3.1	515.90	12	513.99	516.00	-9	40,943	-0.02%
2020/12/18	1.3	509.38	1	508.05	510.00	0.3	41,123	0.00%
2020/12/17	0.1	510.00	2	510.00	508.00	-1.9	41,059	0.00%
2020/12/16	0.3	514.17	4	512.50	512.00	-3.7	41,077	-0.01%
2020/12/15	4.6	505.20	2	508.00	504.00	2.6	41,083	0.01%
2020/12/14	12.2	510.51	1	510.00	508.00	11.2	41,120	0.03%
2020/12/11	11.9	508.78	23	510.65	516.00	-11.1	41,686	-0.03%
2020/12/10	10.2	511.04	0	513.00	512.00	10.2	41,575	0.02%
2020/12/09	5.5	521.44	0	0.00	520.00	5.5	41,518	0.01%
2020/12/08	5.1	523.20	3	520.33	524.00	2.1	41,368	0.01%
2020/12/07	2.6	510.12	2.1	509.14	514.00	0.5	41,273	0.00%
2020/12/04	2	500.00	9.7	500.68	503.00	-7.7	41,210	-0.02%
2020/12/03	1.3	496.51	0	0.00	497.00	1.3	40,753	0.00%
2020/12/02	0.2	495.50	3.2	495.79	499.00	-3	40,690	-0.01%
2020/12/01	1	487.00	0	0.00	490.00	1	40,613	0.00%
2020/11/30	7.2	485.09	0	0.00	480.50	7.2	40,578	0.02%
2020/11/27	2	487.50	0	0.00	489.00	2	39,162	0.01%
2020/11/26	4.1	489.66	0	0.00	489.00	4.1	39,236	0.01%
2020/11/25	19.5	491.52	0	494.00	487.00	19.5	40,109	0.05%
2020/11/24	11.4	494.28	1	494.50	492.00	10.4	40,365	0.03%
2020/11/23	1.1	494.16	1	495.00	496.50	0.1	40,657	0.00%
2020/11/20	6.3	488.02	0.1	489.50	488.00	6.2	40,675	0.02%
2020/11/19	10.7	491.96	2	492.25	490.00	8.6	40,736	0.02%
2020/11/18	6.2	490.54	5.5	493.76	497.00	0.7	40,806	0.00%
2020/11/17	3.5	494.40	8.4	496.38	485.50	-4.9	40,662	-0.01%
2020/11/16	4.2	476.29	34.3	476.63	484.00	-30.2	40,705	-0.07%
2020/11/13	0.1	460.50	0.1	459.50	462.00	0	39,864	0.00%
2020/11/12	0.2	460.06	7.5	460.76	458.00	-7.3	40,040	-0.02%
2020/11/11	1.3	455.50	5	455.70	457.00	-3.8	39,939	-0.01%
2020/11/10	12.3	451.20	0.1	452.89	451.00	12.2	39,717	0.03%
2020/11/09	0.1	457.44	5	457.20	458.50	-4.9	39,875	-0.01%
2020/11/06	0	452.50	1	454.00	452.50	-1	40,088	0.00%
2020/11/05	0	447.08	0	0.00	451.00	0	40,159	0.00%
2020/11/04	1.1	450.18	21.1	450.41	450.00	-20	40,178	-0.05%
2020/11/03	17.1	439.74	0	0.00	441.00	17.1	40,162	0.04%
2020/11/02	4.2	429.99	0	0.00	435.50	4.2	40,339	0.01%
2020/10/30	5	434.99	0	0.00	432.00	5	40,567	0.01%
2020/10/29	3.1	437.04	1	437.00	437.00	2.1	40,460	0.01%
2020/10/28	12.4	444.83	1	444.50	444.00	11.4	41,043	0.03%
2020/10/27	14.1	446.80	0	0.00	447.00	14.1	41,462	0.03%
2020/10/26	1.1	451.30	1	452.50	450.00	0.1	42,280	0.00%
2020/10/22	0.1	456.00	3	452.17	455.00	-3	45,906	-0.01%
2020/10/21	1	452.00	28	453.63	453.00	-27	47,165	-0.06%
2020/10/20	1	455.50	2	457.00	451.00	-1	48,141	0.00%
2020/10/19	1.5	457.00	1	455.00	457.50	0.5	48,474	0.00%
2020/10/16	3	450.50	4	452.00	449.00	-1	48,628	0.00%
2020/10/15	6	453.67	5	454.10	453.00	1	48,917	0.00%
2020/10/14	1	457.53	0	0.00	459.00	1	48,833	0.00%
2020/10/13	6	461.25	2	461.25	462.00	4	49,248	0.01%
2020/10/12	0	459.50	18	459.64	460.00	-18	49,622	-0.04%
2020/10/08	1	449.00	7	451.50	453.00	-6	49,767	-0.01%
2020/10/07	1	440.54	5	442.00	443.00	-4	49,781	-0.01%
2020/10/06	1	438.03	2	439.00	439.50	-1	49,865	0.00%
2020/10/05	0	0.00	3	437.67	432.50	-3	50,282	-0.01%
2020/09/30	0	434.00	1	433.00	433.00	-1	50,324	0.00%
2020/09/29	1	428.53	2	433.00	431.00	-1	50,380	0.00%
2020/09/28	1	428.00	1	429.50	431.50	0	50,826	0.00%
2020/09/25	3	425.33	3	423.00	424.00	0	51,210	0.00%
2020/09/24	11.1	424.70	1	423.00	423.00	10.1	51,452	0.02%
2020/09/23	3	433.52	0	0.00	433.50	3	50,700	0.01%
2020/09/22	2	438.75	3.1	439.49	437.00	-1.1	50,432	0.00%
2020/09/21	4.1	443.94	0	0.00	440.00	4.1	50,647	0.01%
2020/09/18	3	446.34	0	0.00	444.00	3	50,933	0.01%
2020/09/17	8.1	448.52	6	451.00	448.50	2.1	50,962	0.00%
2020/09/16	4	458.75	8	459.19	458.00	-4	50,951	-0.01%
2020/09/15	2	445.25	4	442.75	445.00	-2	50,504	0.00%
2020/09/14	0	0.00	5	439.80	441.00	-5	50,656	-0.01%
2020/09/10	0	0.00	5	432.60	435.00	-5	50,494	-0.01%
2020/09/09	7	425.00	2	426.50	427.00	5	50,519	0.01%
2020/09/08	1	431.50	0	0.00	431.00	1	50,694	0.00%
2020/09/07	8	427.81	5	428.10	426.00	3	51,064	0.01%
2020/09/04	7	429.07	4	430.13	429.00	3	51,367	0.01%
2020/09/03	0	0.00	4.1	439.09	436.00	-4.1	51,266	-0.01%
2020/09/02	0.1	433.00	1	439.00	433.00	-0.9	51,290	0.00%
2020/09/01	4	431.38	3	432.67	435.00	1	51,547	0.00%
2020/08/31	1	426.54	3	431.00	426.50	-2	51,639	0.00%
2020/08/28	7	435.93	2	435.50	435.00	5	51,059	0.01%
2020/08/27	3	446.67	3	448.83	444.00	0	51,199	0.00%
2020/08/26	3	435.67	8.5	439.68	442.00	-5.5	50,729	-0.01%
2020/08/25	0	0.00	2	434.75	434.50	-2	50,673	0.00%
2020/08/24	8	430.31	1	427.50	428.00	7	51,403	0.01%
2020/08/21	0	0.00	2	423.50	424.50	-2	51,070	0.00%
2020/08/20	7	418.50	4	419.75	415.00	3	50,767	0.01%
2020/08/19	17	433.41	1	432.00	427.50	16	50,082	0.03%
2020/08/18	14	436.25	13	436.31	433.00	1	50,005	0.00%
2020/08/17	0	0.00	21.5	433.26	435.00	-21.5	49,980	-0.04%
2020/08/14	1	427.00	0	0.00	427.00	1	49,928	0.00%
2020/08/13	0	0.00	3	429.00	429.00	-3	50,082	-0.01%
2020/08/12	10	420.90	4	420.13	419.00	6	50,197	0.01%
2020/08/11	6	432.17	2	431.00	429.00	4	50,744	0.01%
2020/08/10	2	432.25	2.1	434.60	435.50	-0.1	50,878	0.00%
2020/08/07	17	428.88	9	430.83	433.00	8	50,848	0.02%
2020/08/06	1	433.00	5	434.00	435.00	-4	50,674	-0.01%
2020/08/05	12	429.71	1	428.50	429.00	11	50,858	0.02%
2020/08/04	4	420.38	8	421.31	425.50	-4	50,551	-0.01%
2020/08/03	4.3	418.59	20.4	416.09	416.00	-16.2	50,403	-0.03%
2020/07/31	3	429.00	2	428.00	425.50	1	49,593	0.00%
2020/07/30	3.4	436.79	21	432.62	434.00	-17.7	49,333	-0.04%
2020/07/29	12	422.04	2	427.25	422.00	10	48,572	0.02%
2020/07/28	21.1	450.39	7	449.71	435.00	14.1	48,340	0.03%
2020/07/27	10	422.45	7.1	423.73	424.50	2.9	46,492	0.01%
2020/07/24	4.1	389.21	6	390.08	386.00	-1.9	45,576	0.00%
2020/07/23	3.5	380.97	0	0.00	381.50	3.5	44,756	0.01%
2020/07/22	2.1	382.38	0	0.00	384.00	2.1	44,645	0.00%
2020/07/21	2	382.50	9	379.56	383.00	-7	44,350	-0.02%
2020/07/20	2.1	365.33	17.1	367.73	366.00	-15	43,940	-0.03%
2020/07/17	4	365.50	2.2	365.17	367.00	1.9	43,931	0.00%
2020/07/16	15	357.57	5.1	358.03	357.50	9.9	43,861	0.02%
2020/07/15	15.1	367.89	7	367.79	363.00	8.1	43,415	0.02%
2020/07/14	14	356.96	2	359.50	363.50	12	44,130	0.03%
2020/07/10	1	347.54	6	349.00	348.50	-5	44,021	-0.01%
2020/07/09	4	345.25	6	345.17	345.00	-2	43,822	0.00%
2020/07/08	4	339.27	3	341.83	341.00	1	43,601	0.00%
2020/07/07	6	341.33	14.2	341.14	338.50	-8.2	43,544	-0.02%
2020/07/06	8	334.56	21	334.52	338.00	-13	43,022	-0.03%
2020/07/03	2	329.00	6	327.67	329.50	-4	42,699	-0.01%
2020/07/02	1	321.50	4.2	320.92	322.00	-3.2	42,624	-0.01%
2020/07/01	0	0.00	18	317.36	317.50	-18	42,988	-0.04%
2020/06/30	1.2	311.50	0	314.00	313.00	1.2	43,237	0.00%
2020/06/29	12	312.13	0	0.00	312.00	12	43,234	0.03%
2020/06/24	2	316.25	2	319.50	317.50	0	43,110	0.00%
2020/06/23	1	313.50	0	0.00	315.00	1	43,353	0.00%
2020/06/22	4	313.25	3.2	313.68	312.00	0.9	43,544	0.00%
2020/06/19	4	312.15	0	0.00	314.50	4	44,245	0.01%
2020/06/18	2	314.75	0	0.00	314.50	2	44,808	0.00%
2020/06/17	1	315.50	0	0.00	315.00	1	45,596	0.00%
2020/06/16	11	315.18	3	316.00	315.00	8	47,647	0.02%
2020/06/15	13	312.76	0.2	310.50	309.50	12.8	49,714	0.03%
2020/06/12	5.2	315.06	1	315.50	316.00	4.2	50,819	0.01%
2020/06/11	0	0.00	12	323.67	320.50	-12	52,072	-0.02%
2020/06/10	0	0.00	4	321.25	322.50	-4	52,966	-0.01%
2020/06/09	3	315.67	2.2	317.41	319.00	0.8	54,797	0.00%
2020/06/08	4	315.88	9	316.94	318.00	-5	56,080	-0.01%
2020/06/05	0.3	311.50	9.1	310.29	311.50	-8.8	56,277	-0.02%
2020/06/04	1	305.00	16	305.16	306.00	-15	56,760	-0.03%
2020/06/03	10	300.00	11	299.59	301.00	-1	57,448	0.00%
2020/06/02	0	0.00	1	296.50	296.50	-1	57,219	0.00%
2020/06/01	1	295.50	0	0.00	295.50	1	57,437	0.00%
2020/05/29	9	290.89	0	0.00	292.00	9	57,556	0.02%
2020/05/28	1	294.00	1	298.00	294.00	0	57,055	0.00%
2020/05/27	0.1	297.00	6	296.83	296.50	-5.9	57,910	-0.01%
2020/05/26	0	0.00	12	296.54	295.50	-12	58,540	-0.02%
2020/05/25	0.2	293.00	0	0.00	292.00	0.2	58,984	0.00%
2020/05/22	6	291.75	0	0.00	292.00	6	59,140	0.01%
2020/05/21	0	0.00	10	297.25	297.50	-10	59,165	-0.02%
2020/05/20	1.1	291.64	0.2	294.50	294.00	0.9	59,029	0.00%
2020/05/19	17.2	292.50	1	293.00	291.50	16.2	58,934	0.03%
2020/05/18	18.1	291.15	1	291.50	290.00	17.1	58,727	0.03%
2020/05/15	3	297.33	7	298.00	298.00	-4	58,342	-0.01%
2020/05/14	4	293.75	0	0.00	293.00	4	57,899	0.01%
2020/05/13	0.1	298.00	1	295.00	297.00	-0.9	57,612	0.00%
2020/05/12	12	296.29	0	0.00	295.00	12	57,555	0.02%
2020/05/11	1.1	299.62	2	300.50	301.00	-1	57,315	0.00%
2020/05/08	0	0.00	2	297.75	297.50	-2	57,295	0.00%
2020/05/07	0.1	299.00	0	0.00	297.50	0.1	57,269	0.00%
2020/05/06	3	294.83	0	0.00	296.00	3	57,288	0.01%
2020/05/05	2	296.50	1	297.00	295.50	1	57,205	0.00%
2020/05/04	16	295.31	1	296.50	295.00	15	57,424	0.03%
2020/04/30	1	304.00	16	303.50	304.50	-15	57,096	-0.03%
2020/04/29	1	300.50	3	300.00	299.00	-2	57,168	0.00%
2020/04/28	6	295.00	0	0.00	296.50	6	57,474	0.01%
2020/04/27	1	297.00	6	297.83	298.00	-5	58,939	-0.01%
2020/04/24	4	294.13	1	294.50	294.00	3	58,841	0.01%
2020/04/23	2	295.00	0	0.00	295.50	2	59,274	0.00%
2020/04/22	9	291.89	0	0.00	294.00	9	59,536	0.02%
2020/04/21	20	295.68	1	300.00	295.00	19	59,623	0.03%
2020/04/20	1	304.50	0	0.00	304.00	1	59,103	0.00%
2020/04/17	1	306.00	10.1	304.47	306.50	-9.1	58,925	-0.02%
2020/04/16	3	284.00	2	288.00	286.50	1	57,438	0.00%
2020/04/14	0.1	286.00	7	284.71	285.00	-6.9	56,872	-0.01%
2020/04/13	4	279.25	3	280.00	278.50	1	56,906	0.00%
2020/04/10	8	279.38	1	279.50	279.50	7	57,291	0.01%
2020/04/09	3	284.67	7	285.07	283.00	-4	57,534	-0.01%
2020/04/08	5	284.50	4	284.50	285.00	1	57,603	0.00%
2020/04/07	3.1	282.37	7	282.21	283.00	-3.9	57,355	-0.01%
2020/04/06	3	272.33	7	274.57	275.50	-4	56,901	-0.01%
2020/03/31	1	272.00	2	270.00	274.00	-1	55,690	0.00%
2020/03/30	4	267.13	1	267.00	267.50	3	55,081	0.01%
2020/03/27	4	275.38	2	280.50	273.00	2	54,487	0.00%
2020/03/26	0	280.00	12	278.08	280.00	-12	53,785	-0.02%
2020/03/25	2	277.25	4	278.50	277.00	-2	54,341	0.00%
2020/03/24	0	0.00	13	270.23	267.50	-13	53,932	-0.02%
2020/03/23	8	257.88	6	259.08	255.00	2	53,228	0.00%
2020/03/20	9	261.94	5.7	264.86	270.00	3.3	52,635	0.01%
2020/03/19	14	246.14	21	246.64	248.00	-7	50,567	-0.01%
2020/03/18	16.1	266.93	4	268.38	260.00	12.1	48,859	0.02%
2020/03/17	12.1	267.07	6	267.17	268.00	6.1	47,783	0.01%
2020/03/16	7.1	283.18	4	282.88	276.50	3.1	46,285	0.01%
2020/03/13	8	276.31	7	280.00	290.00	1	44,900	0.00%
2020/03/12	9	292.06	10	294.70	294.00	-1	42,791	0.00%
2020/03/11	1.5	307.63	1	302.00	302.00	0.5	41,198	0.00%
2020/03/10	7	304.14	3.6	304.92	307.00	3.4	40,739	0.01%
2020/03/09	7.1	307.15	1	309.50	305.50	6.1	39,966	0.02%
2020/03/06	3.1	315.69	1	317.00	315.00	2.1	38,915	0.01%
2020/03/05	0.1	324.00	0	0.00	323.00	0.1	38,459	0.00%
2020/03/04	1	318.00	0	0.00	320.50	1	38,344	0.00%
2020/03/03	0	0.00	12	318.08	317.50	-12	37,946	-0.03%
2020/03/02	212.1	310.93	212	312.18	311.00	0.1	37,427	0.00%	大買/大賣/
2020/02/27	5	315.80	0	0.00	316.00	5	37,785	0.01%
2020/02/26	1	318.50	0	0.00	318.50	1	37,092	0.00%
2020/02/25	2	322.50	0	0.00	322.00	2	36,497	0.01%
2020/02/24	2.1	319.83	1	321.00	320.00	1.1	36,363	0.00%
2020/02/21	20	325.50	21	325.48	325.00	-1	36,043	0.00%
2020/02/20	0	0.00	0.1	326.50	325.50	-0.1	36,190	0.00%
2020/02/19	2	322.75	2	326.00	326.50	0	36,052	0.00%
2020/02/18	17	324.18	0	0.00	322.00	17	35,887	0.05%
2020/02/17	0	332.50	0	0.00	331.50	0	35,121	0.00%
2020/02/13	0	0.00	1	338.00	335.00	-1	35,169	0.00%
2020/02/12	1	334.50	0	0.00	335.00	1	35,375	0.00%
2020/02/11	2.2	331.55	0	0.00	331.50	2.2	35,176	0.01%
2020/02/10	50	321.50	51	323.06	327.50	-1	35,189	0.00%
2020/02/07	4	327.75	0	0.00	328.00	4	35,047	0.01%
2020/02/06	1	330.00	3	331.33	332.50	-2	35,103	-0.01%
2020/02/05	15	325.00	3	327.33	327.50	12	35,363	0.03%
2020/02/04	17.1	319.30	16	324.06	325.00	1.1	35,255	0.00%
2020/02/03	2.1	315.31	0	0.00	315.00	2.1	35,073	0.01%
2020/01/31	4	322.25	0	0.00	320.00	4	34,623	0.01%
2020/01/30	11	320.00	11	322.45	316.50	0	34,194	0.00%
2020/01/20	11	333.68	0	0.00	333.00	11	32,441	0.03%
2020/01/17	9	333.28	0	0.00	333.00	9	32,276	0.03%
2020/01/16	9	334.44	0	0.00	334.50	9	31,895	0.03%
2020/01/15	1.1	339.73	0	0.00	340.00	1.1	31,453	0.00%
2020/01/14	1	345.50	0	0.00	346.00	1	31,096	0.00%
2020/01/13	1	340.00	0	0.00	341.50	1	31,170	0.00%
2020/01/10	1	340.50	0	0.00	339.50	1	31,411	0.00%
2020/01/09	1	336.00	3	336.00	337.50	-2	31,631	-0.01%
2020/01/08	1	332.00	1	328.00	329.50	0	31,778	0.00%
2020/01/07	3	329.50	2	329.00	329.50	1	31,785	0.00%
2020/01/06	7.2	332.68	0	0.00	332.00	7.2	31,715	0.02%
2020/01/03	2	344.00	0	0.00	339.50	2	31,540	0.01%
2019/12/31	2.1	331.33	2	333.00	331.00	0.1	31,193	0.00%
2019/12/30	1	337.50	0	0.00	334.50	1	31,399	0.00%
2019/12/25	0	0.00	3.4	331.79	333.00	-3.4	32,786	-0.01%
2019/12/24	0	0.00	2	332.00	332.00	-2	33,269	-0.01%
2019/12/23	0.1	334.50	1	332.50	334.00	-0.9	33,544	0.00%
2019/12/20	2.2	329.45	1	331.00	329.00	1.2	33,452	0.00%
2019/12/19	5.1	338.04	0.2	340.00	335.00	5	32,420	0.02%
2019/12/17	0.5	346.00	0	0.00	345.00	0.5	31,795	0.00%
2019/12/16	2	336.50	0.5	338.00	336.00	1.5	31,536	0.00%
2019/12/13	0.1	339.00	1	339.50	339.00	-0.9	31,772	0.00%
2019/12/12	1	329.00	5	332.00	331.50	-4	31,264	-0.01%
2019/12/09	0	0.00	0.1	316.00	316.00	-0.1	31,103	0.00%
2019/12/06	0	0.00	0.3	313.00	313.00	-0.3	31,204	0.00%
2019/12/05	0.1	312.00	2.2	311.07	312.00	-2.1	31,196	-0.01%
2019/12/04	2	304.50	0	0.00	306.00	2	31,045	0.01%
2019/12/03	0.1	308.00	0	0.00	307.00	0.1	31,433	0.00%
2019/12/02	0.1	308.00	0	0.00	307.50	0.1	31,397	0.00%
2019/11/29	3.1	306.34	0	0.00	305.00	3.1	31,426	0.01%
2019/11/28	1.2	309.63	0	0.00	309.50	1.2	31,154	0.00%
2019/11/27	0	0.00	3	310.50	311.00	-3	31,422	-0.01%
2019/11/26	1.1	307.10	0	0.00	307.00	1.1	31,441	0.00%
2019/11/25	0.1	309.00	0	0.00	307.00	0.1	30,007	0.00%
2019/11/22	0.1	311.00	0	0.00	309.00	0.1	30,519	0.00%
2019/11/21	0.1	312.00	0	0.00	311.00	0.1	30,634	0.00%
2019/11/20	3	313.00	3.3	312.14	313.50	-0.3	30,402	0.00%
2019/11/19	1.1	311.82	2.1	313.05	315.00	-1	30,394	0.00%
2019/11/18	3	308.00	0	0.00	311.00	3	30,206	0.01%
2019/11/15	0.1	307.00	0	0.00	307.00	0.1	30,227	0.00%
2019/11/13	0	0.00	0	305.00	304.00	0	30,309	0.00%
2019/11/12	0.2	305.50	0	0.00	305.00	0.2	30,466	0.00%
2019/11/11	2.1	302.24	5	301.50	301.00	-3	30,761	-0.01%
2019/11/07	0.1	309.50	0	0.00	309.00	0.1	30,497	0.00%
2019/11/06	0	0.00	2.1	309.56	311.00	-2.1	30,521	-0.01%
2019/11/05	5	308.10	0.2	310.50	310.50	4.9	30,643	0.02%
2019/11/04	0.2	307.00	2.1	305.33	307.00	-2	31,085	-0.01%
2019/11/01	0.1	299.50	0	0.00	299.00	0.1	31,197	0.00%
2019/10/31	0.1	299.50	1	300.00	298.50	-1	31,595	0.00%
2019/10/30	0.1	300.00	0	0.00	299.50	0.1	31,413	0.00%
2019/10/29	0.1	298.50	2	297.75	298.50	-1.9	31,401	-0.01%
2019/10/25	1	294.00	0	0.00	293.50	1	31,126	0.00%
2019/10/24	1	292.51	9	291.50	293.00	-8	31,088	-0.03%
2019/10/23	2	292.25	0	0.00	293.00	2	31,111	0.01%
2019/10/21	3	289.17	0	0.00	290.00	3	31,083	0.01%
2019/10/18	1	291.00	0	0.00	293.00	1	31,031	0.00%
2019/10/17	1	293.00	0	0.00	293.50	1	31,275	0.00%
2019/10/15	1	296.00	0	0.00	293.50	1	30,706	0.00%
2019/10/14	2	291.49	2	290.00	290.00	0	30,429	0.00%
2019/10/09	1	283.50	1	283.50	282.00	0	30,147	0.00%
2019/10/08	0	286.00	0	0.00	286.50	0	29,959	0.00%
2019/10/07	0	0.00	1	278.00	278.00	-1	29,891	0.00%
2019/10/04	0	0.00	1	278.50	276.50	-1	29,996	0.00%
2019/10/03	3	276.33	0	0.00	276.50	3	29,684	0.01%
2019/10/02	1	280.00	0	0.00	279.50	1	29,616	0.00%
2019/10/01	2	280.25	1	280.00	280.00	1	29,510	0.00%
2019/09/27	0	0.00	3	271.67	272.00	-3	28,606	-0.01%
2019/09/26	1	268.00	0	0.00	268.00	1	28,410	0.00%
2019/09/24	0.1	265.00	0	0.00	265.00	0.1	29,068	0.00%
2019/09/19	2	265.25	0	0.00	265.00	2	29,307	0.01%
2019/09/18	7	268.50	3	268.67	267.00	4	29,362	0.01%
2019/09/16	0	0.00	1	262.50	265.50	-1	29,849	0.00%
2019/09/11	0	0.00	1	262.00	263.00	-1	30,339	0.00%
2019/09/10	1	263.50	0	0.00	261.50	1	30,212	0.00%
2019/09/09	0.2	264.50	0	0.00	265.00	0.2	30,573	0.00%
2019/09/06	0	0.00	1	264.00	263.50	-1	30,818	0.00%
2019/09/05	0	0.00	23	262.43	263.00	-23	30,945	-0.07%
2019/09/04	0	0.00	3	254.00	257.50	-3	30,627	-0.01%
2019/09/03	5	256.20	0	0.00	254.00	5	30,784	0.02%
2019/08/30	0	0.00	2	256.50	259.00	-2	31,277	-0.01%
2019/08/28	1	252.00	7	252.00	252.00	-6	31,257	-0.02%
2019/08/27	6	249.58	0	0.00	250.00	6	31,523	0.02%
2019/08/26	9	250.00	1	250.50	248.50	8	31,453	0.03%
2019/08/20	0	0.00	1	254.00	254.50	-1	33,082	0.00%
2019/08/19	0	0.00	2	252.50	252.00	-2	33,349	-0.01%
2019/08/16	0	0.00	1	250.00	250.00	-1	33,926	0.00%
2019/08/15	0	0.00	0.3	249.50	248.00	-0.3	34,080	0.00%
2019/08/14	0.1	250.50	2	252.50	249.50	-1.9	34,953	-0.01%
2019/08/13	2	248.25	0	0.00	246.50	2	35,018	0.01%
2019/08/12	1	252.00	0	0.00	251.00	1	35,277	0.00%
2019/08/08	1	253.50	1.1	252.64	253.50	-0.1	35,408	0.00%
2019/08/07	1	250.00	0	0.00	248.00	1	35,527	0.00%
2019/08/06	3	241.17	2	245.00	248.50	1	35,787	0.00%
2019/08/05	4.1	248.13	0	0.00	246.50	4.1	35,281	0.01%
2019/08/02	7	251.71	0	0.00	251.50	7	34,733	0.02%
2019/08/01	6	256.08	0	0.00	256.50	6	34,392	0.02%
2019/07/31	0	0.00	1	259.50	259.50	-1	34,318	0.00%
2019/07/30	2	260.50	0	0.00	260.00	2	34,219	0.01%
2019/07/29	5.5	260.55	0	0.00	261.00	5.5	34,388	0.02%
2019/07/26	6.1	261.83	0	0.00	261.00	6.1	34,594	0.02%
2019/07/24	0	0.00	10	265.00	265.00	-10	34,761	-0.03%
2019/07/23	0	0.00	1	263.50	264.00	-1	34,884	0.00%
2019/07/19	5	260.00	2	260.75	259.00	3	35,203	0.01%
2019/07/17	0.1	253.00	0	0.00	252.00	0.1	34,724	0.00%
2019/07/12	0	0.00	1	251.00	250.50	-1	35,239	0.00%
2019/07/11	1	249.50	2	250.00	250.00	-1	35,478	0.00%
2019/07/10	0	0.00	4	246.50	247.00	-4	35,287	-0.01%
2019/07/09	0	0.00	1	241.50	242.00	-1	35,176	0.00%
2019/07/08	2	241.00	1	242.50	242.50	1	35,128	0.00%
2019/07/04	0	0.00	1	244.50	244.00	-1	35,130	0.00%
2019/07/03	3	242.83	1	243.00	242.50	2	35,211	0.01%
2019/07/02	0	0.00	3	248.67	249.00	-3	35,473	-0.01%
2019/07/01	0.1	248.00	7	246.93	248.50	-6.9	35,486	-0.02%
2019/06/28	0	0.00	1	241.00	239.00	-1	34,784	0.00%
2019/06/27	7	237.57	0	0.00	240.50	7	34,940	0.02%
2019/06/26	2	235.00	1	234.50	234.50	1	34,710	0.00%
2019/06/25	0	0.00	5	240.50	238.50	-5	34,483	-0.01%
2019/06/24	12	241.08	4	241.13	241.00	8	34,384	0.02%
2019/06/21	0	0.00	33	248.41	248.50	-33	33,994	-0.10%
2019/06/19	0	0.00	2	242.25	244.00	-2	33,047	-0.01%
2019/06/18	0	0.00	2	233.50	235.50	-2	32,647	-0.01%
2019/06/17	6	232.83	2	233.00	233.00	4	32,554	0.01%
2019/06/14	32	237.48	0	0.00	236.00	32	31,946	0.10%
2019/06/13	1	242.00	1	241.00	240.00	0	31,861	0.00%
2019/06/12	0	0.00	34	245.50	246.00	-34	31,873	-0.11%
2019/06/11	0	0.00	4	243.38	244.50	-4	31,664	-0.01%
2019/06/06	2	230.50	0	0.00	232.00	2	31,277	0.01%
2019/06/05	30	235.00	0	0.00	235.00	30	31,087	0.10%
2019/06/04	3	234.33	10	233.50	233.00	-7	30,971	-0.02%
2019/05/31	11	234.64	0	0.00	235.50	11	30,672	0.04%
2019/05/29	0	230.00	1	227.50	229.50	-1	30,468	0.00%
2019/05/28	2	231.25	2	231.50	230.50	0	30,613	0.00%
2019/05/27	1	232.00	0	0.00	231.00	1	29,435	0.00%
2019/05/24	1	232.00	0	0.00	233.00	1	29,245	0.00%
2019/05/23	1	231.50	0	0.00	230.00	1	29,012	0.00%
2019/05/21	5	234.30	1	235.50	234.00	4	28,528	0.01%
2019/05/20	2	239.75	0	0.00	238.00	2	27,471	0.01%
2019/05/17	3	245.83	0	0.00	241.50	3	27,101	0.01%
2019/05/14	1	245.00	0	0.00	248.50	1	26,593	0.00%
2019/05/13	0	0.00	1	252.00	250.50	-1	26,332	0.00%
2019/05/06	1	260.00	0	0.00	259.00	1	28,085	0.00%
2019/04/26	2	261.75	0	0.00	260.00	2	28,026	0.01%
2019/04/24	0.3	268.00	0	0.00	269.00	0.3	27,530	0.00%
2019/04/23	0.1	267.00	0	0.00	268.00	0.1	27,738	0.00%
2019/04/19	10	267.25	1	268.00	264.50	9	27,662	0.03%
2019/04/18	0	0.00	3	264.33	264.50	-3	27,265	-0.01%
2019/04/08	0	0.00	2	251.00	253.00	-2	28,748	-0.01%
2019/04/01	0	0.00	5	249.90	245.50	-5	28,159	-0.02%
2019/03/25	4	243.00	0	0.00	241.50	4	28,450	0.01%
2019/03/22	1	246.00	0	0.00	248.50	1	28,447	0.00%
2019/03/21	1	243.00	1	245.00	245.50	0	28,709	0.00%
2019/03/20	0	0.00	1	242.00	242.00	-1	28,808	0.00%
2019/03/18	0	0.00	10	240.70	241.00	-10	29,082	-0.03%
2019/03/15	0	0.00	2	238.50	239.00	-2	28,958	-0.01%
2019/03/08	4	230.00	0	0.00	230.00	4	30,210	0.01%
2019/03/05	4	234.00	0	0.00	233.00	4	31,294	0.01%
2019/02/26	1	237.00	0	0.00	239.50	1	30,872	0.00%
2019/02/25	2	237.50	0	0.00	238.00	2	30,829	0.01%
2019/02/21	0	0.00	2	236.50	236.50	-2	31,342	-0.01%
2019/02/15	7	227.93	1	227.00	227.00	6	32,010	0.02%
2019/02/13	0	0.00	19	229.50	229.00	-19	32,233	-0.06%
2019/02/11	0.1	227.00	5	228.50	228.00	-4.9	32,066	-0.02%
2019/01/30	1	220.50	0	0.00	221.00	1	31,335	0.00%
2019/01/29	1	224.00	0	0.00	222.50	1	31,098	0.00%
2019/01/28	0	0.00	5	229.00	229.00	-5	30,837	-0.02%
2019/01/25	0	0.00	41	226.46	226.00	-41	30,916	-0.13%
2019/01/22	1	220.50	3	221.67	223.00	-2	31,557	-0.01%
2019/01/17	0	0.00	1	220.00	220.50	-1	31,964	0.00%
2019/01/16	36	217.50	0	0.00	217.50	36	32,350	0.11%
2019/01/15	0	0.00	1	216.00	221.00	-1	32,413	0.00%
2019/01/14	1	218.50	0	0.00	218.50	1	32,253	0.00%
2019/01/11	0	0.00	1	220.00	220.50	-1	32,432	0.00%
2019/01/10	0.1	216.50	0	0.00	216.00	0.1	32,392	0.00%
2019/01/09	1	214.00	0	0.00	215.50	1	32,755	0.00%
2019/01/08	0	0.00	1	212.00	211.00	-1	32,614	0.00%
2019/01/07	20	212.93	0	0.00	213.00	20	32,940	0.06%
2019/01/04	2	208.50	2	207.00	208.00	0	33,136	0.00%
2019/01/03	1	215.50	0	0.00	215.50	1	33,613	0.00%
2019/01/02	1	219.50	0	0.00	219.50	1	33,526	0.00%
2018/12/26	5	218.50	0	0.00	216.50	5	34,253	0.01%
2018/12/25	1	215.50	0	219.00	217.50	1	34,399	0.00%
2018/12/21	1	219.50	0	0.00	223.50	1	35,278	0.00%
2018/12/20	2	221.75	1	222.00	221.00	1	35,193	0.00%
2018/12/19	0	225.00	0	0.00	225.50	0	35,022	0.00%
2018/12/13	0	0.00	1	227.00	226.00	-1	35,638	0.00%
2018/12/12	2	223.75	0	0.00	226.50	2	35,669	0.01%
2018/12/10	2	218.75	1	218.50	219.00	1	35,815	0.00%
2018/12/06	1	220.50	0	221.50	220.00	1	36,331	0.00%
2018/12/05	2	226.00	0	0.00	226.00	2	36,233	0.01%
2018/12/04	0	0.00	1	232.00	234.00	-1	36,215	0.00%
2018/12/03	4	231.38	3	234.33	235.00	1	36,196	0.00%
2018/11/30	0	0.00	3	229.00	225.50	-3	36,035	-0.01%
2018/11/29	0	0.00	2	231.00	229.00	-2	35,850	-0.01%
2018/11/28	0	0.00	2	225.00	226.50	-2	35,682	-0.01%
2018/11/27	1	220.50	0	0.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	0.3	223.00	223.00	-0.3	36,427	0.00%
2018/11/23	1	219.50	0	0.00	218.50	1	36,731	0.00%
2018/11/22	2	220.00	0	0.00	219.00	2	37,430	0.01%
2018/11/20	5	218.80	2	218.00	218.00	3	37,341	0.01%
2018/11/19	1	222.50	0	0.00	222.00	1	36,906	0.00%
2018/11/16	2	225.00	0	0.00	226.00	2	36,377	0.01%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/13	2	225.50	2	227.50	227.50	0	35,623	0.00%
2018/11/08	0	0.00	3	236.50	236.50	-3	35,214	-0.01%
2018/11/07	0	0.00	2	234.50	234.00	-2	35,094	-0.01%
2018/11/06	1	233.00	2	233.50	234.50	-1	34,818	0.00%
2018/11/05	0	0.00	0.2	235.00	235.00	-0.2	34,578	0.00%
2018/11/01	0	0.00	2	235.50	235.50	-2	34,300	-0.01%
2018/10/31	0	0.00	7	229.57	234.00	-7	34,006	-0.02%
2018/10/29	0.2	223.00	0	0.00	222.50	0.2	33,362	0.00%
2018/10/26	1	222.00	1	217.50	221.00	0	33,434	0.00%
2018/10/25	5	220.40	0	220.50	219.50	5	33,290	0.01%
2018/10/23	4	232.25	0	0.00	230.00	4	32,145	0.01%
2018/10/22	0	0.00	1	236.50	237.00	-1	32,051	0.00%
2018/10/19	4	235.75	1	233.50	236.00	3	32,078	0.01%
2018/10/18	1	236.50	0	0.00	236.50	1	31,964	0.00%
2018/10/17	1	239.50	4	239.25	238.50	-3	31,994	-0.01%
2018/10/16	1	232.20	2	235.00	237.00	-1	32,157	0.00%
2018/10/15	3	232.00	0	0.00	230.50	3	33,254	0.01%
2018/10/12	3	234.00	1	230.00	237.00	2	33,283	0.01%
2018/10/11	1	230.00	1	232.50	227.50	0	33,261	0.00%
2018/10/08	1	242.00	0	0.00	243.50	1	31,849	0.00%
2018/10/05	3	250.83	0	0.00	250.00	3	31,508	0.01%
2018/10/04	1.1	255.09	0	0.00	254.00	1.1	31,236	0.00%
2018/10/03	1	258.00	0	0.00	260.00	1	30,961	0.00%
2018/09/28	4	263.75	1	261.00	262.50	3	31,075	0.01%
2018/09/26	1	263.00	0	0.00	263.50	1	30,334	0.00%
2018/09/25	0	0.00	1	264.00	263.50	-1	30,398	0.00%
2018/09/21	0	0.00	3	260.83	261.50	-3	30,551	-0.01%
2018/09/20	0	0.00	3	259.00	260.00	-3	30,582	-0.01%
2018/09/19	3	258.00	5	258.70	258.00	-2	30,735	-0.01%
2018/09/18	1.1	256.00	1	254.50	254.50	0.1	30,430	0.00%
2018/09/17	1	258.00	1	261.00	258.00	0	30,582	0.00%
2018/09/13	0.1	256.50	0	0.00	255.00	0.1	31,093	0.00%
2018/09/11	2	259.50	0	0.00	260.00	2	31,058	0.01%
2018/09/10	4	266.50	3	264.00	264.50	1	31,505	0.00%
2018/09/07	0	0.00	3	262.33	264.00	-3	31,635	-0.01%
2018/09/06	2	261.75	0	0.00	261.00	2	31,607	0.01%
2018/09/05	1	262.00	5	263.00	264.00	-4	31,614	-0.01%
2018/09/04	2	258.00	1	257.50	257.50	1	31,370	0.00%
2018/09/03	4	259.50	5	257.60	257.00	-1	31,166	0.00%
2018/08/31	1	256.00	0	0.00	256.00	1	31,124	0.00%
2018/08/30	17	265.12	17	264.38	263.50	0	30,395	0.00%
2018/08/29	5	257.20	4	255.63	259.00	1	30,087	0.00%
2018/08/28	0	0.00	1	249.50	249.50	-1	29,601	0.00%
2018/08/22	2	241.75	1	242.50	242.00	1	31,761	0.00%
2018/08/20	0.1	239.50	0	0.00	239.50	0.1	31,991	0.00%
2018/08/15	0.1	241.50	0	0.00	241.50	0.1	32,029	0.00%
2018/08/09	0	0.00	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	1	247.00	3	246.17	247.50	-2	32,444	-0.01%
2018/08/06	0.1	245.50	0	0.00	245.50	0.1	32,428	0.00%
2018/08/03	0	0.00	2	248.00	247.00	-2	32,568	-0.01%
2018/08/01	1	248.00	0	0.00	248.00	1	32,821	0.00%
2018/07/31	0	0.00	1	245.50	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	13	244.58	245.50	-13	32,923	-0.04%
2018/07/27	0	0.00	4	243.38	244.50	-4	33,017	-0.01%
2018/07/26	0	0.00	5	240.80	241.00	-5	33,123	-0.02%
2018/07/23	22	240.77	12	241.83	241.00	10	33,482	0.03%
2018/07/20	0	0.00	3	234.17	237.50	-3	33,414	-0.01%
2018/07/19	0	0.00	1	226.00	224.50	-1	32,463	0.00%
2018/07/17	1	222.00	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0.2	224.00	0	0.00	223.50	0.2	34,591	0.00%
2018/07/09	0	0.00	4	220.63	221.50	-4	35,335	-0.01%
2018/07/05	2	214.50	0	0.00	214.50	2	34,825	0.01%
2018/07/02	0.1	215.00	0	0.00	214.00	0.1	35,380	0.00%
2018/06/29	0	0.00	1	216.00	216.50	-1	35,116	0.00%
2018/06/28	1	211.00	0	0.00	212.00	1	34,561	0.00%
2018/06/27	5	214.00	0	0.00	213.00	5	34,197	0.01%
2018/06/26	1	214.50	0	0.00	214.50	1	34,118	0.00%
2018/06/25	1	218.50	0	0.00	218.00	1	33,893	0.00%
2018/06/22	1	226.50	0	0.00	227.50	1	33,591	0.00%
2018/06/20	1	224.50	1	226.00	226.00	0	33,799	0.00%
2018/06/19	2	225.00	0	0.00	225.00	2	33,570	0.01%
2018/06/15	1	225.00	0	0.00	231.00	1	33,033	0.00%
2018/06/14	0	0.00	1	227.00	226.50	-1	32,572	0.00%
2018/06/07	1	230.00	0	0.00	230.00	1	32,765	0.00%
2018/06/06	0	0.00	1	228.50	230.00	-1	32,750	0.00%
2018/06/05	3	230.00	0	0.00	229.00	3	32,574	0.01%
2018/06/04	1	228.50	2	228.50	229.00	-1	32,455	0.00%
2018/05/31	1	222.00	1	221.00	224.00	0	32,409	0.00%
2018/05/30	4	221.00	5	222.00	221.00	-1	31,255	0.00%
2018/05/29	2	224.50	0	0.00	225.00	2	31,011	0.01%
2018/05/28	2	227.75	0	0.00	227.00	2	31,243	0.01%
2018/05/25	0	0.00	2	228.50	228.50	-2	31,628	-0.01%
2018/05/23	0	0.00	3	230.50	228.50	-3	32,176	-0.01%
2018/05/22	0	0.00	1	231.00	229.00	-1	32,384	0.00%
2018/05/21	0	0.00	2	230.00	229.00	-2	33,201	-0.01%
2018/05/18	2	225.00	1	224.00	223.50	1	33,520	0.00%
2018/05/17	4	227.75	0	0.00	226.50	4	34,144	0.01%
2018/05/16	0	0.00	5	229.00	230.50	-5	34,198	-0.01%
2018/05/15	1	229.50	7	230.57	230.50	-6	35,284	-0.02%
2018/05/14	0	0.00	1	233.00	233.00	-1	36,592	0.00%
2018/05/11	1	231.50	2	232.50	233.00	-1	36,958	0.00%
2018/05/10	0	0.00	1	231.00	229.50	-1	36,874	0.00%
2018/05/09	1	229.50	48	231.00	229.50	-47	36,923	-0.13%
2018/05/04	50	222.04	0	0.00	223.00	50	37,110	0.13%
2018/05/03	1	221.00	35	221.00	220.50	-34	37,294	-0.09%
2018/05/02	2	223.75	0	0.00	223.00	2	37,478	0.01%
2018/04/30	36	225.93	0	0.00	227.00	36	37,532	0.10%
2018/04/27	1.2	222.77	0	0.00	223.50	1.2	37,613	0.00%
2018/04/26	1	222.00	45	223.53	222.00	-44	37,760	-0.12%
2018/04/25	6.1	225.11	1	226.00	225.00	5.1	37,796	0.01%
2018/04/24	13	226.81	0	0.00	227.00	13	37,849	0.03%
2018/04/23	2	226.50	4	227.00	226.50	-2	37,800	-0.01%
2018/04/20	4	229.63	5	228.00	229.00	-1	36,980	0.00%
2018/04/18	1	238.00	0	0.00	238.00	1	35,126	0.00%
2018/04/17	3	238.83	0	0.00	238.00	3	34,926	0.01%
2018/04/16	1	243.00	5	243.50	243.50	-4	34,607	-0.01%
2018/04/13	1	245.00	3	244.50	244.50	-2	34,619	-0.01%
2018/04/12	2	245.00	0	0.00	245.00	2	34,627	0.01%
2018/04/10	0	0.00	1	248.50	245.50	-1	34,785	0.00%
2018/04/09	1	246.00	1	244.00	245.00	0	34,854	0.00%
2018/04/03	3.1	243.74	0	0.00	244.00	3.1	34,577	0.01%
2018/03/31	1.1	247.53	1	248.50	247.50	0.1	34,507	0.00%
2018/03/28	1	246.00	0	0.00	245.00	1	34,075	0.00%
2018/03/26	0	0.00	0.3	245.50	243.50	-0.3	33,692	0.00%
2018/03/23	3	246.00	0	0.00	245.00	3	33,514	0.01%
2018/03/22	1	252.00	0	0.00	251.50	1	33,070	0.00%
2018/03/16	0.3	254.50	0	0.00	255.00	0.3	32,954	0.00%
2018/03/15	1.1	256.36	0	0.00	255.00	1.1	32,269	0.00%
2018/03/14	5	256.20	0	0.00	257.00	5	32,291	0.02%
2018/03/13	0	0.00	3	257.00	259.00	-3	32,532	-0.01%
2018/03/12	2	253.50	0	0.00	254.00	2	32,664	0.01%
2018/03/08	0	0.00	0.2	249.50	249.50	-0.2	32,997	0.00%
2018/03/06	0	0.00	1	248.50	250.00	-1	33,170	0.00%
2018/03/05	0	0.00	1	241.50	241.50	-1	34,461	0.00%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/23	0.1	245.00	0	0.00	245.00	0.1	33,597	0.00%
2018/02/22	1	242.50	1	241.00	239.50	0	33,593	0.00%
2018/02/21	2	242.50	0	0.00	242.50	2	33,281	0.01%
2018/02/12	1	237.00	0	0.00	236.50	1	32,361	0.00%
2018/02/09	1	231.00	0	0.00	232.50	1	32,079	0.00%
2018/02/07	1	242.00	3	242.00	240.00	-2	31,221	-0.01%
2018/02/06	1	235.65	2.1	239.77	239.00	-1	30,169	0.00%
2018/02/05	2	251.50	2	252.25	253.00	0	28,665	0.00%
2018/02/01	1	259.50	0	0.00	259.50	1	28,051	0.00%
2018/01/31	2	254.25	1	256.00	255.00	1	27,779	0.00%
2018/01/30	6	257.25	0	0.00	253.00	6	27,379	0.02%
2018/01/29	1	261.50	2	259.00	258.50	-1	27,115	0.00%
2018/01/25	0	0.00	2	259.50	258.00	-2	26,495	-0.01%
2018/01/24	15	259.23	6	257.67	258.00	9	26,090	0.03%
2018/01/23	1	264.00	3	264.50	266.00	-2	25,771	-0.01%
2018/01/22	27	258.89	2	260.50	261.50	25	25,676	0.10%
2018/01/19	5	253.50	13	252.54	255.50	-8	25,252	-0.03%
2018/01/18	0	0.00	5	246.10	248.50	-5	24,628	-0.02%
2018/01/17	0	0.00	3	242.00	242.00	-3	24,080	-0.01%
2018/01/16	0	0.00	1	239.50	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	1.1	239.00	240.00	-1.1	23,596	0.00%
2018/01/12	2	237.00	0	0.00	237.00	2	23,548	0.01%
2018/01/10	10	236.50	0	0.00	236.50	10	23,554	0.04%
2018/01/09	0	0.00	1	240.50	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	2	241.50	242.00	-2	23,468	-0.01%
2018/01/04	0	0.00	3	238.67	239.50	-3	23,848	-0.01%
2018/01/03	1	236.00	2	237.25	237.00	-1	24,422	0.00%
2018/01/02	2	232.25	2	231.75	232.50	0	24,194	0.00%