台積電 (2330)-元富-彰化券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
790
漲跌
▼5
漲幅
-0.63%
成交量
38,988張
產業
上市半導體類股
9596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－元富-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-彰化券商分點個股進出
元富-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	800.00	2.3	799.08	790.00	-1.3	42,664	0.00%
2024/04/29	0	791.71	2.7	793.26	795.00	-2.7	42,697	-0.01%
2024/04/26	0	783.90	4.3	785.66	782.00	-4.3	43,335	-0.01%
2024/04/25	1.6	766.66	0	0.00	766.00	1.6	45,474	0.00%
2024/04/24	2.1	778.14	6.3	779.26	783.00	-4.2	45,451	-0.01%
2024/04/23	0.1	755.80	1.2	759.99	754.00	-1.1	45,504	0.00%
2024/04/22	1.3	745.01	1	753.00	742.00	0.3	45,451	0.00%
2024/04/19	28.5	760.22	6.1	757.68	750.00	22.5	45,029	0.05%
2024/04/18	5.6	794.31	1.3	802.01	804.00	4.3	43,123	0.01%
2024/04/17	8.2	800.74	1	804.99	804.00	7.1	42,797	0.02%
2024/04/16	9.5	792.27	1.2	786.91	788.00	8.4	42,440	0.02%
2024/04/15	2.2	806.66	2	808.99	806.00	0.2	41,990	0.00%
2024/04/12	0.2	819.92	1.1	819.29	818.00	-0.8	41,638	0.00%
2024/04/11	1.1	816.86	0	820.00	820.00	1.1	41,415	0.00%
2024/04/10	2.1	813.20	1	817.00	815.00	1.1	41,251	0.00%
2024/04/09	2	819.50	11	808.00	819.00	-9	41,412	-0.02%
2024/04/08	0.5	785.57	0.4	787.93	783.00	0.1	40,900	0.00%
2024/04/03	3.7	780.71	0	0.00	780.00	3.7	40,670	0.01%
2024/04/02	0	785.67	4.6	787.84	790.00	-4.6	40,580	-0.01%
2024/04/01	2	775.10	0	0.00	770.00	2	40,503	0.01%
2024/03/29	0.2	776.66	1.3	778.28	779.00	-1	40,421	0.00%
2024/03/28	21	769.24	0.2	771.00	769.00	20.8	40,274	0.05%
2024/03/27	1.1	783.80	0	0.00	779.00	1.1	40,132	0.00%
2024/03/26	2	785.99	2	785.47	782.00	0	40,235	0.00%
2024/03/25	1	781.00	2.2	784.15	780.00	-1.2	40,186	0.00%
2024/03/22	1	777.14	1	785.00	785.00	0	40,326	0.00%
2024/03/21	1	781.93	5.6	780.02	784.00	-4.6	40,250	-0.01%
2024/03/20	0.5	761.52	0	0.00	758.00	0.5	40,390	0.00%
2024/03/19	1.9	757.14	1	759.00	762.00	0.9	40,358	0.00%
2024/03/18	2.2	758.44	2.1	760.49	764.00	0.2	40,239	0.00%
2024/03/15	8.1	762.54	1.1	775.27	753.00	7	40,003	0.02%
2024/03/14	0.2	781.65	1.2	778.86	784.00	-1	39,238	0.00%
2024/03/13	1.6	778.16	4.3	779.39	779.00	-2.7	39,097	-0.01%
2024/03/12	2.2	761.40	3	765.27	770.00	-0.8	38,832	0.00%
2024/03/11	12	766.01	2.9	771.96	766.00	9.1	38,223	0.02%
2024/03/08	5.6	792.29	7.7	784.81	784.00	-2.1	37,515	-0.01%
2024/03/07	1.8	765.44	16.9	763.10	760.00	-15.1	36,513	-0.04%
2024/03/06	2.1	718.60	2.9	735.68	735.00	-0.8	35,786	0.00%
2024/03/05	2	734.49	5.9	734.73	730.00	-3.9	35,845	-0.01%
2024/03/04	0	722.00	20.3	717.94	725.00	-20.3	35,187	-0.06%
2024/03/01	0.7	689.58	0.1	690.74	689.00	0.6	34,147	0.00%
2024/02/29	2	689.53	1	696.00	690.00	1	34,066	0.00%
2024/02/27	3	695.69	3.1	696.10	698.00	-0.1	33,328	0.00%
2024/02/26	1	697.00	3.2	697.94	698.00	-2.2	33,020	-0.01%
2024/02/23	1.1	699.92	5.7	699.11	697.00	-4.7	32,906	-0.01%
2024/02/22	1	688.03	2.4	691.66	692.00	-1.4	32,731	0.00%
2024/02/21	1.3	678.60	0.2	682.00	681.00	1.1	32,546	0.00%
2024/02/20	0.1	683.35	2	681.85	687.00	-1.8	32,404	-0.01%
2024/02/19	0.4	679.97	3.1	680.09	678.00	-2.8	32,373	-0.01%
2024/02/16	5.3	688.59	3.1	690.98	683.00	2.2	32,637	0.01%
2024/02/15	1.1	697.75	20.7	698.09	697.00	-19.7	32,260	-0.06%
2024/02/05	0.3	641.95	6.3	643.57	646.00	-6	31,111	-0.02%
2024/02/02	0.1	630.00	1	632.00	635.00	-0.9	30,594	0.00%
2024/02/01	6.1	624.36	0	628.00	628.00	6.1	30,374	0.02%
2024/01/31	5.6	628.64	0	630.00	628.00	5.6	29,881	0.02%
2024/01/30	0.1	643.43	1.9	646.20	642.00	-1.7	29,440	-0.01%
2024/01/29	0	645.27	1.1	644.18	648.00	-1.1	29,324	0.00%
2024/01/26	0.1	643.78	4.9	643.93	644.00	-4.7	29,119	-0.02%
2024/01/25	0	642.00	15.2	639.11	642.00	-15.2	28,924	-0.05%
2024/01/24	0	627.00	1	627.01	627.00	-1	28,285	0.00%
2024/01/23	19.1	627.76	39.1	627.94	628.00	-20	28,269	-0.07%
2024/01/22	2.2	626.42	0.8	626.72	626.00	1.3	27,943	0.00%
2024/01/19	1.2	615.00	31	622.62	626.00	-29.8	27,121	-0.11%
2024/01/18	0	0.00	11	587.81	588.00	-11	24,908	-0.04%
2024/01/17	1	580.00	1.2	581.00	581.00	-0.2	24,732	0.00%
2024/01/16	1	580.00	0.2	584.53	580.00	0.8	24,272	0.00%
2024/01/15	1	586.00	2.7	588.73	586.00	-1.7	24,197	-0.01%
2024/01/12	2.1	582.57	4	584.75	584.00	-1.9	24,611	-0.01%
2024/01/11	0.1	584.07	12	584.92	586.00	-11.9	24,717	-0.05%
2024/01/10	0	581.81	0	584.00	584.00	0	24,757	0.00%
2024/01/09	0	584.91	1.5	585.80	586.00	-1.5	24,846	-0.01%
2024/01/08	0.1	582.00	3.2	582.49	583.00	-3.1	24,802	-0.01%
2024/01/05	1.2	576.10	5	577.00	576.00	-3.8	25,025	-0.02%
2024/01/04	1.1	580.00	0	0.00	580.00	1.1	25,291	0.00%
2024/01/03	14.5	578.52	0	0.00	578.00	14.5	25,813	0.06%
2024/01/02	1	590.01	1.1	592.86	593.00	0	25,450	0.00%
2023/12/29	0	592.00	0.3	592.00	593.00	-0.3	25,432	0.00%
2023/12/28	0.1	590.15	3.2	591.95	593.00	-3.2	25,597	-0.01%
2023/12/27	10	589.99	7.4	589.55	592.00	2.6	25,414	0.01%
2023/12/26	0	0.00	8	585.00	586.00	-8	25,282	-0.03%
2023/12/25	0	581.00	1.1	583.00	581.00	-1.1	25,343	0.00%
2023/12/22	0	580.00	1.5	580.67	582.00	-1.5	25,464	-0.01%
2023/12/21	3.4	576.40	0	0.00	577.00	3.4	25,591	0.01%
2023/12/20	2.1	585.00	0.3	584.64	585.00	1.8	25,461	0.01%
2023/12/19	1.2	582.83	2.7	584.58	585.00	-1.5	25,310	-0.01%
2023/12/18	2	579.00	1.1	581.19	585.00	0.9	25,370	0.00%
2023/12/15	0	582.19	5.1	585.33	585.00	-5.1	25,345	-0.02%
2023/12/14	0.1	579.88	4.4	580.41	582.00	-4.4	24,755	-0.02%
2023/12/13	0	0.00	0	576.00	577.00	0	24,710	0.00%
2023/12/12	0	578.50	3.2	579.27	578.00	-3.1	25,035	-0.01%
2023/12/11	0	572.38	0	573.00	574.00	0	24,831	0.00%
2023/12/08	1	573.00	1.5	574.47	570.00	-0.5	24,645	0.00%
2023/12/07	2.1	567.99	0	0.00	566.00	2.1	24,353	0.01%
2023/12/06	0	0.00	0.3	572.23	570.00	-0.3	24,250	0.00%
2023/12/05	2.1	568.52	0	0.00	570.00	2.1	24,146	0.01%
2023/12/04	0	574.67	0	0.00	574.00	0	24,120	0.00%
2023/12/01	0	575.00	0	578.00	579.00	0	23,907	0.00%
2023/11/30	0	573.68	2.2	576.84	577.00	-2.1	23,643	-0.01%
2023/11/29	1.1	574.64	1	578.00	574.00	0.1	23,015	0.00%
2023/11/28	0.1	574.02	0.1	574.17	575.00	0.1	22,828	0.00%
2023/11/27	1	568.03	0.1	569.00	568.00	0.9	23,063	0.00%
2023/11/24	0	575.00	0	0.00	575.00	0	23,006	0.00%
2023/11/23	1	575.03	0.1	576.00	578.00	0.9	23,014	0.00%
2023/11/22	1.3	576.59	0	577.00	577.00	1.2	22,923	0.01%
2023/11/21	1	583.98	10.5	583.80	585.00	-9.5	22,959	-0.04%
2023/11/20	1.1	576.96	0.1	576.66	577.00	0.9	22,748	0.00%
2023/11/17	0	580.00	2	581.46	580.00	-2	22,725	-0.01%
2023/11/16	2	579.00	9.6	581.43	583.00	-7.6	22,602	-0.03%
2023/11/15	4	580.25	5.9	580.16	581.00	-1.9	22,408	-0.01%
2023/11/14	0	571.63	0.9	572.72	572.00	-0.8	21,864	0.00%
2023/11/13	2	575.94	19.3	573.45	571.00	-17.3	21,885	-0.08%
2023/11/10	0	0.00	1.1	555.95	557.00	-1.1	21,625	0.00%
2023/11/09	0.1	555.00	0.1	554.08	557.00	0	21,644	0.00%
2023/11/08	0	554.00	3.8	554.74	556.00	-3.8	21,773	-0.02%
2023/11/07	0	0.00	0.2	553.27	555.00	-0.2	21,811	0.00%
2023/11/06	1	554.00	3.8	553.77	550.00	-2.8	21,863	-0.01%
2023/11/03	1.4	547.15	6.1	547.49	549.00	-4.8	21,616	-0.02%
2023/11/02	0	543.04	3.2	537.46	547.00	-3.1	21,676	-0.01%
2023/10/31	6.2	530.18	1.1	528.05	529.00	5.2	21,637	0.02%
2023/10/30	4.2	529.83	0	0.00	532.00	4.2	21,635	0.02%
2023/10/27	2	533.00	0	0.00	533.00	2	21,549	0.01%
2023/10/26	5.2	532.31	1	534.00	531.00	4.2	21,691	0.02%
2023/10/25	1	544.04	0	548.50	544.00	1	21,530	0.00%
2023/10/24	1.4	543.78	1.1	542.91	544.00	0.3	21,458	0.00%
2023/10/23	4.1	546.00	1	544.00	544.00	3.1	21,430	0.01%
2023/10/20	2.1	548.59	31.5	551.38	556.00	-29.4	21,377	-0.14%
2023/10/19	0	0.00	2	545.01	546.00	-2	21,032	-0.01%
2023/10/18	1.3	542.20	1	546.00	540.00	0.3	21,428	0.00%
2023/10/17	1	548.03	1.5	550.00	551.00	-0.5	21,240	0.00%
2023/10/16	0.2	543.56	1	543.12	545.00	-0.8	21,309	0.00%
2023/10/13	0	549.00	12.8	550.01	553.00	-12.8	21,326	-0.06%
2023/10/12	1	547.95	4.9	548.54	550.00	-3.9	21,037	-0.02%
2023/10/11	1.6	542.58	8.4	542.46	544.00	-6.8	20,854	-0.03%
2023/10/06	1.1	531.00	3.1	531.00	532.00	-2	20,500	-0.01%
2023/10/05	1.1	523.42	0.1	526.02	528.00	1	20,505	0.00%
2023/10/04	2.4	520.20	0	0.00	520.00	2.4	20,386	0.01%
2023/10/03	1.1	529.11	0	0.00	529.00	1.1	20,221	0.01%
2023/10/02	2	532.01	4.3	530.72	533.00	-2.2	20,293	-0.01%
2023/09/28	1	521.99	3	524.00	523.00	-2	20,345	-0.01%
2023/09/27	1	520.97	2.6	518.85	522.00	-1.6	20,265	-0.01%
2023/09/26	8.3	520.64	0	0.00	519.00	8.3	20,271	0.04%
2023/09/25	1.4	525.05	1	528.00	525.00	0.4	20,079	0.00%
2023/09/22	4.9	522.91	0	0.00	522.00	4.9	20,171	0.02%
2023/09/21	12.4	527.99	0	0.00	527.00	12.4	19,970	0.06%
2023/09/20	5.6	536.13	0	537.00	535.00	5.5	19,742	0.03%
2023/09/19	3	540.13	0.1	543.00	538.00	2.9	19,690	0.01%
2023/09/18	10.2	544.62	0	0.00	540.00	10.2	19,827	0.05%
2023/09/15	1.1	548.00	0.4	551.53	558.00	0.6	19,578	0.00%
2023/09/14	1.1	545.22	6.1	545.87	550.00	-5	19,139	-0.03%
2023/09/13	1	544.00	1.1	547.90	541.00	-0.1	19,092	0.00%
2023/09/12	0.2	538.33	0.2	544.00	544.00	0	19,458	0.00%
2023/09/11	1.4	537.90	2.1	537.54	536.00	-0.6	19,647	0.00%
2023/09/08	2.5	538.01	1	537.00	539.00	1.5	19,796	0.01%
2023/09/07	2.7	544.55	0.1	547.00	542.00	2.6	20,476	0.01%
2023/09/06	1.1	550.17	0.1	554.00	550.00	1	20,571	0.00%
2023/09/05	1	551.97	0	0.00	552.00	1	20,653	0.00%
2023/09/04	0.1	555.75	3.1	554.69	557.00	-2.9	20,834	-0.01%
2023/09/01	0.1	549.17	0	0.00	548.00	0.1	21,135	0.00%
2023/08/31	1.2	551.65	0.1	552.00	549.00	1.2	21,244	0.01%
2023/08/30	1.1	556.00	3	558.98	555.00	-2	20,850	-0.01%
2023/08/29	0	552.00	0	552.00	552.00	0	21,101	0.00%
2023/08/28	2	548.00	1.3	551.89	549.00	0.7	21,334	0.00%
2023/08/25	4.1	548.30	0	0.00	546.00	4.1	22,536	0.02%
2023/08/24	1.2	560.01	6.9	561.19	564.00	-5.7	22,803	-0.03%
2023/08/23	1.2	550.05	1.4	547.12	552.00	-0.2	23,325	0.00%
2023/08/22	0.1	541.02	4	543.75	541.00	-3.9	24,576	-0.02%
2023/08/21	1.4	537.73	1	535.00	537.00	0.4	25,396	0.00%
2023/08/18	7.1	540.32	1	540.00	539.00	6.1	25,437	0.02%
2023/08/17	1	541.00	2.6	540.82	544.00	-1.6	25,471	-0.01%
2023/08/16	11.9	540.77	0	0.00	542.00	11.9	25,376	0.05%
2023/08/15	0.2	543.99	0	0.00	542.00	0.2	25,440	0.00%
2023/08/14	5.2	539.10	3	540.69	541.00	2.2	25,923	0.01%
2023/08/11	4.3	549.78	0	550.81	546.00	4.3	26,265	0.02%
2023/08/10	0.3	552.23	1	552.01	551.00	-0.7	26,324	0.00%
2023/08/09	0	554.00	1	555.00	554.00	-1	26,248	0.00%
2023/08/08	1.4	552.31	2	553.01	552.00	-0.6	26,315	0.00%
2023/08/07	1.2	559.86	0.4	560.00	558.00	0.8	26,222	0.00%
2023/08/04	10.5	554.07	0	0.00	554.00	10.5	26,296	0.04%
2023/08/02	4.1	560.31	0.2	561.00	561.00	3.9	26,129	0.02%
2023/08/01	0.1	566.07	1	567.00	567.00	-0.9	25,890	0.00%
2023/07/31	1.5	564.12	0	563.00	565.00	1.5	25,744	0.01%
2023/07/28	0.1	570.60	2	572.00	567.00	-2	25,560	-0.01%
2023/07/27	0	568.09	0.5	569.00	569.00	-0.5	25,440	0.00%
2023/07/26	1.1	567.83	0.1	567.08	566.00	1	25,492	0.00%
2023/07/25	3	565.69	2.1	567.52	569.00	0.9	25,684	0.00%
2023/07/24	6.1	559.53	1.1	560.19	558.00	5.1	25,850	0.02%
2023/07/21	7.1	559.50	2.1	560.56	560.00	5	25,950	0.02%
2023/07/20	2.1	581.46	1	580.00	579.00	1.1	25,786	0.00%
2023/07/19	2.2	581.05	1	585.00	581.00	1.2	25,816	0.00%
2023/07/18	2.2	581.14	1	585.00	581.00	1.2	25,858	0.00%
2023/07/17	1	587.01	0.4	588.00	591.00	0.6	25,796	0.00%
2023/07/14	1.1	587.99	5	589.48	591.00	-3.9	25,918	-0.02%
2023/07/13	2.1	586.86	8	587.26	585.00	-5.9	25,786	-0.02%
2023/07/12	1.3	573.48	2	575.00	578.00	-0.8	25,606	0.00%
2023/07/11	1	573.02	2.8	573.39	577.00	-1.8	25,648	-0.01%
2023/07/10	6.2	566.29	3.1	572.17	565.00	3.1	25,775	0.01%
2023/07/07	0.7	567.41	1.5	569.67	565.00	-0.8	25,865	0.00%
2023/07/06	6.8	569.94	3.3	570.27	565.00	3.5	25,930	0.01%
2023/07/05	0	580.17	0	0.00	582.00	0	25,578	0.00%
2023/07/04	0	0.00	0	583.05	585.00	0	25,472	0.00%
2023/07/03	0.1	577.92	0	0.00	579.00	0.1	25,609	0.00%
2023/06/30	1.3	569.84	0.1	572.97	576.00	1.2	25,755	0.00%
2023/06/29	0.1	572.17	1	577.00	573.00	-0.9	25,697	0.00%
2023/06/28	0.1	573.00	0.1	575.00	574.00	0	25,703	0.00%
2023/06/27	0.4	571.16	0	570.00	572.00	0.4	25,687	0.00%
2023/06/26	0.2	575.81	0.1	576.00	574.00	0.2	25,597	0.00%
2023/06/21	1.2	579.99	0	0.00	581.00	1.2	25,510	0.00%
2023/06/20	2.1	582.01	0.2	582.00	583.00	1.9	25,594	0.01%
2023/06/19	1	583.98	0	583.00	583.00	1	26,029	0.00%
2023/06/16	2	585.97	0.4	586.12	589.00	1.6	26,095	0.01%
2023/06/15	1.2	589.97	3.5	590.24	591.00	-2.3	25,657	-0.01%
2023/06/14	3.1	588.36	10	590.00	590.00	-7	25,753	-0.03%
2023/06/13	1.1	592.71	11.6	590.96	593.00	-10.5	25,726	-0.04%
2023/06/12	1.1	572.94	6	573.20	574.00	-5	25,178	-0.02%
2023/06/09	0	0.00	1.1	564.95	565.00	-1.1	25,079	0.00%
2023/06/08	0	561.44	0.1	558.29	559.00	-0.1	25,120	0.00%
2023/06/07	1	561.00	0.2	565.95	568.00	0.8	25,136	0.00%
2023/06/06	0	559.00	3.2	558.69	560.00	-3.2	25,036	-0.01%
2023/06/05	1.1	556.95	0	556.00	555.00	1	25,107	0.00%
2023/06/02	2	558.50	4	559.55	562.00	-2	25,241	-0.01%
2023/06/01	2.1	551.47	4.4	551.73	551.00	-2.3	25,103	-0.01%
2023/05/31	4.3	553.93	2.3	557.62	558.00	2	25,083	0.01%
2023/05/30	0	0.00	0.4	565.11	566.00	-0.4	24,007	0.00%
2023/05/29	3.1	570.12	8.6	567.66	568.00	-5.5	23,997	-0.02%
2023/05/26	2.3	563.52	25.5	565.01	566.00	-23.2	23,782	-0.10%
2023/05/25	1	541.00	39.9	542.05	543.00	-38.9	22,609	-0.17%
2023/05/24	2.1	525.96	3.3	526.83	525.00	-1.2	21,955	-0.01%
2023/05/23	0	527.17	3	528.51	530.00	-2.9	21,862	-0.01%
2023/05/22	0	529.00	3.2	529.70	531.00	-3.2	21,870	-0.01%
2023/05/19	1.1	530.08	6.5	532.71	532.00	-5.5	22,050	-0.02%
2023/05/18	1	529.93	10.7	529.46	530.00	-9.6	22,015	-0.04%
2023/05/17	1	519.99	13.3	514.07	519.00	-12.3	22,326	-0.05%
2023/05/16	0.1	505.00	4	503.75	505.00	-3.9	22,000	-0.02%
2023/05/15	0	497.16	0.2	498.00	495.50	-0.2	22,027	0.00%
2023/05/12	1.1	499.55	0	0.00	496.00	1.1	22,278	0.00%
2023/05/11	1.1	499.55	0	0.00	499.00	1.1	22,285	0.00%
2023/05/10	6.4	501.97	0	0.00	503.00	6.4	22,646	0.03%
2023/05/09	3	506.01	2.2	508.40	510.00	0.9	22,723	0.00%
2023/05/08	4	505.25	0.2	503.67	504.00	3.9	22,966	0.02%
2023/05/05	0.1	500.00	1	499.50	500.00	-0.9	23,305	0.00%
2023/05/04	0	499.00	2.1	498.07	498.00	-2.1	23,897	-0.01%
2023/05/03	1.2	497.07	0	0.00	496.00	1.2	24,239	0.00%
2023/05/02	1	498.50	0.3	500.40	501.00	0.8	25,256	0.00%
2023/04/28	0	0.00	1.1	499.56	502.00	-1.1	27,073	0.00%
2023/04/27	6.5	491.70	1	494.00	493.50	5.5	27,121	0.02%
2023/04/26	5.6	493.49	0.7	493.00	491.50	4.9	27,201	0.02%
2023/04/25	8.3	500.61	1.5	501.00	498.00	6.8	27,974	0.02%
2023/04/24	5.4	506.29	1	505.00	507.00	4.4	27,708	0.02%
2023/04/21	0.1	512.32	0.1	517.00	511.00	0.1	27,776	0.00%
2023/04/20	0.2	512.13	2.2	514.41	513.00	-2	27,903	-0.01%
2023/04/19	5.1	510.08	0	0.00	510.00	5.1	28,393	0.02%
2023/04/18	16	515.00	0.1	519.00	515.00	15.9	28,390	0.06%
2023/04/17	0.1	517.39	0	518.00	520.00	0.1	28,529	0.00%
2023/04/14	2.2	514.42	3	517.33	516.00	-0.8	28,605	0.00%
2023/04/13	10.3	513.79	0	516.00	510.00	10.3	28,552	0.04%
2023/04/12	4.7	519.22	0	0.00	520.00	4.7	28,488	0.02%
2023/04/11	3.4	524.38	0	525.00	524.00	3.4	28,475	0.01%
2023/04/10	3	529.33	1	531.00	529.00	2	28,640	0.01%
2023/04/06	1	526.17	2	530.00	530.00	-1	28,691	0.00%
2023/03/31	3	534.33	2	536.99	533.00	1	28,682	0.00%
2023/03/30	2.8	533.64	5	533.60	535.00	-2.2	28,524	-0.01%
2023/03/29	0	527.95	1.2	530.35	530.00	-1.2	28,807	0.00%
2023/03/28	2.1	525.01	0.2	526.00	525.00	1.9	29,037	0.01%
2023/03/27	2.1	533.05	1.4	532.86	531.00	0.7	29,101	0.00%
2023/03/24	5	537.60	1.1	538.89	539.00	3.9	29,626	0.01%
2023/03/23	2	534.00	2.4	534.84	538.00	-0.4	29,664	0.00%
2023/03/22	0	530.00	29.5	529.01	533.00	-29.5	29,729	-0.10%
2023/03/21	1.1	515.00	1.1	514.28	517.00	0	29,578	0.00%
2023/03/20	6.3	512.87	0.5	512.06	512.00	5.8	29,623	0.02%
2023/03/17	0	515.00	11.2	515.44	518.00	-11.1	29,857	-0.04%
2023/03/16	2	506.02	1.2	508.81	505.00	0.9	29,759	0.00%
2023/03/15	0	0.00	3.1	513.71	511.00	-3.1	30,002	-0.01%
2023/03/14	14.5	510.61	2.2	510.18	510.00	12.3	30,291	0.04%
2023/03/13	0.4	512.21	3	514.33	516.00	-2.6	30,423	-0.01%
2023/03/10	6.5	514.02	0.1	514.00	513.00	6.4	30,537	0.02%
2023/03/09	1	523.99	5.2	524.60	522.00	-4.1	30,832	-0.01%
2023/03/08	2.2	520.46	1.1	521.00	521.00	1.1	31,424	0.00%
2023/03/07	0	524.64	1.1	523.07	524.00	-1.1	31,652	0.00%
2023/03/06	1.1	520.20	2.1	521.06	521.00	-1	31,886	0.00%
2023/03/03	3.2	516.79	0	0.00	516.00	3.2	32,186	0.01%
2023/03/02	2.3	518.56	0	0.00	519.00	2.3	32,254	0.01%
2023/03/01	0.1	519.39	2.5	513.49	522.00	-2.4	32,536	-0.01%
2023/02/24	2.4	517.46	1.5	522.33	511.00	0.9	32,498	0.00%
2023/02/23	0.1	518.00	7.3	519.81	518.00	-7.2	32,298	-0.02%
2023/02/22	4.7	507.12	8	507.00	507.00	-3.3	32,473	-0.01%
2023/02/21	1.2	514.21	1	514.00	516.00	0.2	32,815	0.00%
2023/02/20	1.1	512.46	1	516.00	517.00	0.1	34,018	0.00%
2023/02/17	7.7	517.47	0	519.00	518.00	7.7	35,571	0.02%
2023/02/16	1.1	525.07	0	530.00	528.00	1.1	36,136	0.00%
2023/02/15	5.1	526.94	10.2	526.65	525.00	-5.1	36,969	-0.01%
2023/02/14	0.1	544.00	6.4	544.61	545.00	-6.3	36,474	-0.02%
2023/02/13	0	540.03	0	539.00	541.00	0	36,980	0.00%
2023/02/10	8.5	543.00	7	543.66	545.00	1.6	37,131	0.00%
2023/02/09	0	0.00	2.1	537.43	540.00	-2.1	37,247	-0.01%
2023/02/08	1	538.00	8.7	537.74	540.00	-7.7	37,407	-0.02%
2023/02/07	5.1	525.59	2.1	524.90	523.00	3	37,484	0.01%
2023/02/06	2.9	529.59	3.8	531.89	526.00	-0.9	37,468	0.00%
2023/02/03	1	538.01	4.8	539.91	542.00	-3.8	37,646	-0.01%
2023/02/02	1	538.98	8.1	539.18	540.00	-7.1	37,759	-0.02%
2023/02/01	2.2	525.98	1.9	524.40	530.00	0.3	37,711	0.00%
2023/01/31	2.3	527.55	2	526.63	522.00	0.4	37,910	0.00%
2023/01/30	3.2	538.97	29.1	538.01	543.00	-25.9	37,683	-0.07%
2023/01/17	0.3	501.40	0.5	501.78	503.00	-0.3	36,883	0.00%
2023/01/16	0.3	503.52	4.8	504.40	505.00	-4.5	37,198	-0.01%
2023/01/13	3.3	501.23	19.4	503.06	500.00	-16.1	37,224	-0.04%
2023/01/12	1	485.02	7.2	485.99	486.50	-6.1	36,813	-0.02%
2023/01/11	6.3	484.28	1.2	484.90	484.50	5.2	37,236	0.01%
2023/01/10	1.5	484.92	3.4	485.72	486.00	-1.9	37,553	-0.01%
2023/01/09	3.1	476.33	26	474.45	481.00	-23	37,698	-0.06%
2023/01/06	0	0.00	0.4	457.80	458.50	-0.4	37,829	0.00%
2023/01/05	0.1	458.00	7.5	457.31	458.50	-7.4	38,114	-0.02%
2023/01/04	1.8	450.69	0	453.50	449.50	1.8	38,613	0.00%
2023/01/03	3.4	447.83	5.1	449.73	453.00	-1.7	39,888	0.00%
2022/12/30	1.2	449.26	6.2	453.87	448.50	-5	40,170	-0.01%
2022/12/29	6.5	446.05	0.3	446.20	446.00	6.3	40,314	0.02%
2022/12/28	6.9	448.63	2	448.50	451.00	4.9	40,705	0.01%
2022/12/27	2	460.50	2	459.50	457.00	0	40,835	0.00%
2022/12/26	0.1	456.50	0	457.50	456.50	0	41,264	0.00%
2022/12/23	11.7	456.64	0	456.00	455.00	11.7	41,920	0.03%
2022/12/22	1	467.03	12.1	467.16	468.00	-11	42,189	-0.03%
2022/12/21	9.1	458.85	2.1	459.97	459.00	7	42,527	0.02%
2022/12/20	6.8	461.16	1	456.50	457.50	5.8	42,340	0.01%
2022/12/19	1.4	465.58	1.3	468.27	466.50	0.1	42,359	0.00%
2022/12/16	16.5	467.97	1	468.01	471.00	15.5	42,503	0.04%
2022/12/15	1.1	477.91	0	479.61	480.50	1.1	42,205	0.00%
2022/12/14	0.1	480.50	1.2	479.50	480.50	-1.1	42,204	0.00%
2022/12/13	6.7	474.13	0	0.00	471.50	6.7	42,024	0.02%
2022/12/12	4.5	475.27	0.1	476.00	475.00	4.5	41,755	0.01%
2022/12/09	0	482.00	3.2	482.39	481.50	-3.2	42,057	-0.01%
2022/12/08	6.9	470.80	2	471.51	471.50	4.9	42,010	0.01%
2022/12/07	4.4	477.92	10	475.02	475.00	-5.6	41,933	-0.01%
2022/12/06	1.8	485.38	0	0.00	478.00	1.8	41,599	0.00%
2022/12/05	2.1	492.14	1.1	491.93	489.00	1	41,283	0.00%
2022/12/02	2.5	492.63	1.1	492.90	492.50	1.3	41,276	0.00%
2022/12/01	3.6	505.48	5.4	502.87	498.50	-1.8	41,382	0.00%
2022/11/30	1.1	483.79	2	490.00	490.00	-0.9	40,964	0.00%
2022/11/29	5.1	477.60	6.1	480.37	487.00	-1	40,277	0.00%
2022/11/28	9.9	486.45	2.1	484.59	480.50	7.8	40,140	0.02%
2022/11/25	1	494.04	7.7	497.06	498.00	-6.6	40,144	-0.02%
2022/11/24	2	493.52	6.6	494.44	496.00	-4.6	40,134	-0.01%
2022/11/23	3	493.65	6.2	491.58	492.00	-3.1	40,081	-0.01%
2022/11/22	1	479.13	7.7	486.96	491.00	-6.7	39,966	-0.02%
2022/11/21	2.4	485.84	4.2	482.27	482.00	-1.8	39,560	0.00%
2022/11/18	3	491.80	6.3	491.21	487.00	-3.3	39,221	-0.01%
2022/11/17	3.2	481.63	4.1	483.32	485.00	-0.9	38,864	0.00%
2022/11/16	6.7	488.09	18.4	486.03	487.00	-11.7	38,432	-0.03%
2022/11/15	10	477.76	26.2	475.80	480.00	-16.2	37,352	-0.04%
2022/11/14	3.2	445.74	11.5	445.45	445.00	-8.2	35,699	-0.02%
2022/11/11	3	441.48	38.8	438.15	441.50	-35.8	34,964	-0.10%
2022/11/10	3.5	409.03	5	409.99	407.50	-1.6	34,084	0.00%
2022/11/09	3	413.98	15.7	411.82	417.00	-12.7	33,896	-0.04%
2022/11/08	3.6	397.60	17.2	397.91	399.00	-13.6	33,380	-0.04%
2022/11/07	0.1	391.55	13.2	391.39	390.00	-13.2	33,175	-0.04%
2022/11/04	4.3	381.17	1	381.50	382.00	3.3	32,981	0.01%
2022/11/03	10.5	385.03	0.6	384.74	384.00	9.9	32,855	0.03%
2022/11/02	1	390.50	2.2	392.32	395.00	-1.2	32,546	0.00%
2022/11/01	1.1	390.19	6.1	390.90	391.50	-4.9	32,493	-0.02%
2022/10/31	8.2	386.12	18.2	387.85	390.00	-10	32,349	-0.03%
2022/10/28	21.3	377.94	6	378.33	379.50	15.3	32,143	0.05%
2022/10/27	4.1	385.26	14.5	386.25	385.50	-10.4	31,934	-0.03%
2022/10/26	2.3	372.54	4.1	377.14	376.00	-1.8	31,837	-0.01%
2022/10/25	18.1	375.73	6.3	375.18	371.00	11.8	31,259	0.04%
2022/10/24	4.6	389.33	1	387.04	387.00	3.6	30,471	0.01%
2022/10/21	5.2	392.92	0	0.00	389.50	5.2	30,258	0.02%
2022/10/20	5.4	389.26	4.1	392.65	397.50	1.3	29,946	0.00%
2022/10/19	9.1	398.51	0	0.00	395.50	9.1	29,365	0.03%
2022/10/18	0.1	403.71	1.1	406.58	407.00	-1	28,847	0.00%
2022/10/17	5.3	398.81	0	0.00	397.00	5.3	28,600	0.02%
2022/10/14	4	412.50	14	412.66	412.00	-10	28,282	-0.04%
2022/10/13	3.4	400.24	2	401.00	395.00	1.4	27,964	0.01%
2022/10/12	11.5	398.35	1	398.50	397.50	10.5	27,663	0.04%
2022/10/11	24.7	407.81	2	405.49	401.50	22.7	27,423	0.08%
2022/10/07	4.2	440.65	1	440.04	438.00	3.2	26,691	0.01%
2022/10/06	4.1	449.29	2.1	449.74	451.00	2	26,693	0.01%
2022/10/05	5.2	446.61	11.7	447.93	445.00	-6.5	26,921	-0.02%
2022/10/04	1.5	429.57	2.1	429.01	429.00	-0.5	26,530	0.00%
2022/10/03	3.6	417.69	1	419.00	417.00	2.6	26,223	0.01%
2022/09/30	4.8	424.72	2	425.50	422.00	2.8	26,254	0.01%
2022/09/29	5.3	435.36	2	438.00	435.00	3.3	26,253	0.01%
2022/09/28	18	442.38	23	440.33	438.00	-5.1	26,244	-0.02%
2022/09/27	12.1	447.75	0	0.00	448.00	12.1	26,506	0.05%
2022/09/26	19.8	444.86	6	448.18	446.50	13.8	26,962	0.05%
2022/09/23	19.7	458.25	0	457.00	455.00	19.7	27,451	0.07%
2022/09/22	10.6	461.84	6	462.51	464.50	4.6	27,727	0.02%
2022/09/21	5.8	472.54	2	473.00	471.00	3.8	27,741	0.01%
2022/09/20	0.1	474.59	0	474.50	476.50	0.1	27,593	0.00%
2022/09/19	2.3	469.80	1	467.00	467.00	1.3	27,894	0.00%
2022/09/16	1.5	470.52	0	473.00	472.00	1.5	28,073	0.01%
2022/09/15	5.5	476.50	4.1	478.86	476.50	1.4	28,147	0.00%
2022/09/14	4.4	480.64	0.1	481.40	480.00	4.3	28,278	0.02%
2022/09/13	0.4	492.21	2.1	492.52	493.00	-1.7	28,455	-0.01%
2022/09/12	3	487.50	4.1	488.14	486.50	-1	28,749	0.00%
2022/09/08	12.8	473.14	14.2	474.58	475.00	-1.4	29,113	0.00%
2022/09/07	9.8	475.77	1	472.00	472.50	8.8	29,096	0.03%
2022/09/06	2.1	488.52	1	489.50	489.00	1.1	29,112	0.00%
2022/09/05	1.1	485.59	5	485.50	486.00	-3.9	29,439	-0.01%
2022/09/02	7.9	486.32	2.5	487.70	485.00	5.4	29,720	0.02%
2022/09/01	5.9	492.13	1	491.00	490.50	4.9	29,578	0.02%
2022/08/31	5.1	496.01	2.1	496.71	505.00	3	29,198	0.01%
2022/08/30	6.3	497.63	7	498.22	496.00	-0.7	28,856	0.00%
2022/08/29	2.8	497.76	2	497.25	498.50	0.8	28,778	0.00%
2022/08/26	2	512.98	10	513.30	512.00	-8	28,629	-0.03%
2022/08/25	1.2	506.50	1.1	508.05	508.00	0.2	28,769	0.00%
2022/08/24	0	504.22	0	0.00	503.00	0	29,098	0.00%
2022/08/23	5.1	503.83	0	505.00	504.00	5.1	30,061	0.02%
2022/08/22	5.3	510.46	0.2	513.00	510.00	5.1	30,315	0.02%
2022/08/19	3	520.00	0	520.00	519.00	3	30,432	0.01%
2022/08/18	2.3	519.12	8	519.38	520.00	-5.7	30,670	-0.02%
2022/08/17	0.2	524.00	4.6	526.78	527.00	-4.4	30,742	-0.01%
2022/08/16	0.1	524.00	3.2	524.97	525.00	-3.1	30,586	-0.01%
2022/08/15	0.1	522.72	8.2	521.98	523.00	-8.1	30,524	-0.03%
2022/08/12	0	516.00	4.3	516.45	517.00	-4.2	30,547	-0.01%
2022/08/11	1.2	511.03	5.2	512.36	514.00	-4	30,704	-0.01%
2022/08/10	5.4	501.26	0	0.00	500.00	5.4	30,818	0.02%
2022/08/09	0.2	506.81	1	509.02	510.00	-0.8	30,879	0.00%
2022/08/08	0	512.00	3	512.34	512.00	-3	30,879	-0.01%
2022/08/05	3.1	512.06	7.6	513.23	516.00	-4.4	31,041	-0.01%
2022/08/04	3.1	500.16	6	501.08	500.00	-2.9	31,033	-0.01%
2022/08/03	1.1	494.37	3.1	496.65	501.00	-1.9	31,051	-0.01%
2022/08/02	7.5	491.07	0	491.50	492.00	7.5	31,285	0.02%
2022/08/01	1.1	502.02	0	504.00	504.00	1.1	31,013	0.00%
2022/07/29	0	507.83	6.2	508.31	509.00	-6.1	31,151	-0.02%
2022/07/28	1	501.00	4.4	504.98	501.00	-3.4	31,006	-0.01%
2022/07/27	0	493.70	0	494.00	502.00	0	30,718	0.00%
2022/07/26	2.1	495.91	0.1	497.00	495.00	2	30,869	0.01%
2022/07/25	0	0.00	0	501.00	499.50	0	31,179	0.00%
2022/07/22	1.2	502.12	2.3	501.20	503.00	-1.2	31,681	0.00%
2022/07/21	1	496.00	0	496.00	501.00	1	32,190	0.00%
2022/07/20	7.2	497.83	3.2	498.80	495.00	4	32,415	0.01%
2022/07/19	0	490.25	0	0.00	491.00	0	32,545	0.00%
2022/07/18	6.2	493.51	6.1	493.23	495.50	0.1	32,701	0.00%
2022/07/15	5.3	486.28	13.6	485.38	492.50	-8.4	32,356	-0.03%
2022/07/14	4.1	471.74	3.8	473.42	475.00	0.3	31,952	0.00%
2022/07/13	6.1	469.69	6.3	470.65	470.50	-0.2	31,697	0.00%
2022/07/12	1.7	452.47	2.3	454.08	449.50	-0.5	31,226	0.00%
2022/07/11	1.1	468.63	2.1	466.10	462.00	-1	31,311	0.00%
2022/07/08	6.1	466.95	8.1	465.06	467.00	-1.9	31,263	-0.01%
2022/07/07	5.5	451.40	7.5	446.28	457.50	-2	31,229	-0.01%
2022/07/06	4	439.90	6.5	440.64	435.50	-2.6	30,937	-0.01%
2022/07/05	4.5	436.00	2	436.75	446.00	2.5	30,873	0.01%
2022/07/04	3.3	445.88	0	447.33	440.00	3.2	30,506	0.01%
2022/07/01	7.7	462.77	5.6	461.62	453.50	2.1	30,347	0.01%
2022/06/30	6.3	480.53	0.9	481.55	476.00	5.4	29,946	0.02%
2022/06/29	0.1	493.80	0	0.00	491.00	0.1	29,671	0.00%
2022/06/28	2.1	497.03	0	0.00	497.50	2.1	29,540	0.01%
2022/06/27	2.4	498.94	3.3	501.02	498.50	-0.9	29,972	0.00%
2022/06/24	0.2	487.28	3	489.50	486.50	-2.8	29,589	-0.01%
2022/06/23	8.1	488.44	4.1	487.59	485.50	4	29,563	0.01%
2022/06/22	2.5	497.88	0.4	497.00	494.50	2.1	29,273	0.01%
2022/06/21	0.6	504.33	3.2	502.37	505.00	-2.6	29,091	-0.01%
2022/06/20	8.9	498.23	3	498.99	498.00	5.9	28,969	0.02%
2022/06/17	22	500.95	2.1	501.54	501.00	20	28,737	0.07%
2022/06/16	1.6	511.14	3	510.35	508.00	-1.4	28,369	0.00%
2022/06/15	2.2	510.01	0	0.00	509.00	2.2	28,692	0.01%
2022/06/14	8.6	509.53	0	0.00	513.00	8.6	29,113	0.03%
2022/06/13	14.5	516.93	0	0.00	516.00	14.5	29,231	0.05%
2022/06/10	9.2	531.02	0	0.00	530.00	9.2	29,915	0.03%
2022/06/09	1.2	538.37	0	0.00	541.00	1.2	30,121	0.00%
2022/06/08	1	541.09	2	542.50	544.00	-1	30,495	0.00%
2022/06/07	1.2	534.91	0	0.00	535.00	1.2	30,939	0.00%
2022/06/06	0.1	540.98	0	0.00	540.00	0.1	31,482	0.00%
2022/06/02	0.2	542.56	0	0.00	540.00	0.2	32,503	0.00%
2022/06/01	2.2	550.69	0.2	550.97	549.00	2.1	33,586	0.01%
2022/05/31	1.1	546.00	3.5	553.88	560.00	-2.4	34,031	-0.01%
2022/05/30	0.1	543.85	6.8	540.61	547.00	-6.6	33,392	-0.02%
2022/05/27	1.1	526.18	6.3	528.17	530.00	-5.2	33,493	-0.02%
2022/05/26	1.5	514.96	0.1	515.00	514.00	1.5	34,140	0.00%
2022/05/25	0	522.27	0	525.73	524.00	0	35,151	0.00%
2022/05/24	3.3	524.36	0	525.00	520.00	3.3	36,006	0.01%
2022/05/23	1.2	531.04	0.1	533.00	528.00	1.1	36,242	0.00%
2022/05/20	0.3	529.96	1	528.00	530.00	-0.7	36,525	0.00%
2022/05/19	2.7	523.45	5	521.40	522.00	-2.3	36,544	-0.01%
2022/05/18	0.1	537.72	1.1	537.82	538.00	-1	36,409	0.00%
2022/05/17	1.2	530.16	0.2	530.56	530.00	1	36,201	0.00%
2022/05/16	0.1	520.29	1.2	522.88	520.00	-1.1	36,213	0.00%
2022/05/13	0.5	511.45	0	511.33	511.00	0.5	36,226	0.00%
2022/05/12	1.1	513.08	0.3	515.00	505.00	0.8	36,205	0.00%
2022/05/11	1.5	520.61	1.1	521.37	521.00	0.4	36,111	0.00%
2022/05/10	9.8	511.94	16.3	509.91	518.00	-6.5	36,236	-0.02%
2022/05/09	12.1	522.70	2.1	521.57	520.00	10	36,043	0.03%
2022/05/06	1.6	528.85	0.1	529.93	528.00	1.6	36,311	0.00%
2022/05/05	0.2	541.68	11.1	541.19	542.00	-10.9	36,719	-0.03%
2022/05/04	1.2	533.13	0	0.00	534.00	1.2	36,878	0.00%
2022/05/03	1.5	534.49	2.2	538.81	531.00	-0.7	37,474	0.00%
2022/04/29	1	536.05	13.2	539.24	538.00	-12.2	37,822	-0.03%
2022/04/28	8.5	527.83	2	530.00	531.00	6.5	38,037	0.02%
2022/04/27	11.9	529.40	3	528.33	526.00	8.9	38,056	0.02%
2022/04/26	42.8	545.57	20	547.00	546.00	22.8	37,799	0.06%
2022/04/25	9.5	548.04	0.1	549.00	547.00	9.5	37,929	0.02%
2022/04/22	4	558.17	1	557.00	558.00	3	38,201	0.01%
2022/04/21	1.2	565.21	14	570.00	565.00	-12.9	39,298	-0.03%
2022/04/20	2.4	566.44	1.2	567.13	570.00	1.3	39,626	0.00%
2022/04/19	1.4	567.39	1	568.00	565.00	0.4	39,813	0.00%
2022/04/18	2.4	560.50	0.2	564.95	561.00	2.2	40,089	0.01%
2022/04/15	8.4	563.04	2	564.00	562.00	6.4	40,464	0.02%
2022/04/14	1.3	575.27	0.1	576.06	573.00	1.2	40,632	0.00%
2022/04/13	2.8	574.02	2.3	574.93	573.00	0.5	41,201	0.00%
2022/04/12	5.6	555.67	0.1	562.00	557.00	5.6	41,763	0.01%
2022/04/11	14.1	561.61	1.1	561.18	558.00	13	42,575	0.03%
2022/04/08	25.6	566.66	10	568.50	567.00	15.6	43,114	0.04%
2022/04/07	7.3	569.72	0.2	570.00	566.00	7.2	42,975	0.02%
2022/04/06	3.6	577.96	0	580.00	578.00	3.6	42,670	0.01%
2022/04/01	8.7	585.73	0	0.00	589.00	8.7	42,608	0.02%
2022/03/31	0.1	596.23	0	0.00	597.00	0.1	42,383	0.00%
2022/03/30	1.1	598.95	11.2	598.89	600.00	-10.1	42,190	-0.02%
2022/03/29	1.2	587.88	0.1	586.64	589.00	1.1	41,780	0.00%
2022/03/28	17.4	583.26	0	0.00	584.00	17.4	41,696	0.04%
2022/03/25	1.1	596.87	13.1	595.93	598.00	-12	41,541	-0.03%
2022/03/24	0.1	589.91	0	0.00	591.00	0.1	41,462	0.00%
2022/03/23	1.4	589.62	3.7	588.72	590.00	-2.3	41,530	-0.01%
2022/03/22	1.3	582.97	0	582.00	583.00	1.3	41,462	0.00%
2022/03/21	0.2	586.65	4.3	586.98	586.00	-4.1	41,489	-0.01%
2022/03/18	0.3	580.33	0	578.00	581.00	0.3	41,509	0.00%
2022/03/17	0.3	581.68	16.8	578.19	582.00	-16.4	41,034	-0.04%
2022/03/16	2.7	557.03	1.1	559.73	558.00	1.6	40,193	0.00%
2022/03/15	24	559.81	1.1	558.16	558.00	22.9	39,654	0.06%
2022/03/14	7.5	574.09	0.5	577.00	572.00	7	38,771	0.02%
2022/03/11	2.9	578.21	1	579.00	575.00	1.9	38,519	0.00%
2022/03/10	2.9	588.51	12.4	587.02	587.00	-9.4	38,267	-0.02%
2022/03/09	9.9	569.68	2	568.06	568.00	7.9	37,892	0.02%
2022/03/08	16.9	565.20	3.1	564.48	563.00	13.8	37,776	0.04%
2022/03/07	50.4	577.48	14	576.43	576.00	36.4	36,818	0.10%
2022/03/04	32.1	594.93	13	596.85	595.00	19.1	36,413	0.05%
2022/03/03	3.9	602.33	5.1	602.02	602.00	-1.2	35,872	0.00%
2022/03/02	13.2	601.30	6	603.83	601.00	7.2	35,752	0.02%
2022/03/01	3.6	604.98	0.1	611.00	604.00	3.5	35,275	0.01%
2022/02/25	34.1	602.81	18	604.67	604.00	16.1	34,503	0.05%
2022/02/24	21.2	612.23	0	610.00	604.00	21.1	33,345	0.06%
2022/02/23	7.3	625.14	0.7	626.00	625.00	6.7	32,459	0.02%
2022/02/22	6	627.05	0	0.00	627.00	6	32,519	0.02%
2022/02/21	1.3	633.22	1	635.00	632.00	0.3	32,286	0.00%
2022/02/18	3.1	637.04	0	0.00	637.00	3.1	32,218	0.01%
2022/02/17	1.3	645.61	5	643.46	645.00	-3.7	32,220	-0.01%
2022/02/16	2	642.56	0.3	644.28	646.00	1.8	32,177	0.01%
2022/02/15	1.1	635.12	4	635.00	633.00	-2.9	32,021	-0.01%
2022/02/14	8.6	638.77	0	0.00	637.00	8.6	31,963	0.03%
2022/02/11	1.1	646.02	0	647.00	650.00	1.1	31,766	0.00%
2022/02/10	1	646.09	3.1	645.43	649.00	-2.1	31,980	-0.01%
2022/02/09	1.5	631.61	2	632.00	633.00	-0.5	31,733	0.00%
2022/02/08	2.1	635.10	1	635.04	628.00	1.1	31,787	0.00%
2022/02/07	2	635.55	2	636.00	635.00	0	31,425	0.00%
2022/01/26	2.1	637.17	1	640.00	636.00	1.1	30,649	0.00%
2022/01/25	10.8	641.58	2	639.00	641.00	8.8	30,403	0.03%
2022/01/24	2.6	646.61	17.3	644.57	653.00	-14.7	29,800	-0.05%
2022/01/21	11.3	641.78	1	645.00	641.00	10.3	29,444	0.04%
2022/01/20	4.3	653.19	1	650.00	651.00	3.3	28,894	0.01%
2022/01/19	1.3	653.59	1.1	655.05	654.00	0.2	28,369	0.00%
2022/01/18	11.6	669.23	3.3	664.30	662.00	8.3	28,030	0.03%
2022/01/17	2.2	682.95	5.5	682.93	683.00	-3.3	27,585	-0.01%
2022/01/14	11.3	667.71	23.6	670.29	672.00	-12.3	26,825	-0.05%
2022/01/13	6.1	657.19	5.3	659.50	661.00	0.8	25,511	0.00%
2022/01/12	2.1	654.50	8.5	654.16	660.00	-6.3	25,150	-0.03%
2022/01/11	1	644.01	7	645.71	651.00	-6	24,793	-0.02%
2022/01/10	6.3	634.68	5.5	642.73	643.00	0.8	24,559	0.00%
2022/01/07	6.3	633.91	0	0.00	634.00	6.3	24,807	0.03%
2022/01/06	6.5	640.44	7.1	640.59	644.00	-0.6	24,402	0.00%
2022/01/05	4.4	657.53	5.2	655.48	650.00	-0.8	23,830	0.00%
2022/01/04	2.2	650.72	12.7	651.48	656.00	-10.5	23,113	-0.05%
2022/01/03	6.2	626.55	29	628.40	631.00	-22.8	22,096	-0.10%
2021/12/30	0	0.00	1.2	617.00	615.00	-1.2	21,411	-0.01%
2021/12/29	0	0.00	1.1	616.95	616.00	-1.1	21,625	0.00%
2021/12/28	1	614.98	10.3	613.89	615.00	-9.3	21,780	-0.04%
2021/12/27	0	606.00	1.7	608.55	606.00	-1.7	21,565	-0.01%
2021/12/24	0	604.50	3	607.33	604.00	-3	21,905	-0.01%
2021/12/23	0	0.00	4	605.75	606.00	-4	22,229	-0.02%
2021/12/22	0.1	600.00	0.2	599.00	600.00	-0.1	22,772	0.00%
2021/12/21	2	597.00	0.2	598.00	597.00	1.8	22,887	0.01%
2021/12/20	3	599.00	1.1	600.00	598.00	2	22,928	0.01%
2021/12/17	0	603.36	0	0.00	607.00	0	22,850	0.00%
2021/12/16	25	602.96	30	604.93	605.00	-5	22,810	-0.02%
2021/12/15	3	600.01	0	0.00	600.00	3	23,123	0.01%
2021/12/14	21	597.96	3	598.67	599.00	18	23,438	0.08%
2021/12/13	0	604.00	0	0.00	601.00	0	23,437	0.00%
2021/12/10	0	605.00	0	0.00	605.00	0	23,532	0.00%
2021/12/09	0.1	605.88	0.1	603.03	608.00	0	23,598	0.00%
2021/12/08	2	608.00	3	610.00	602.00	-1	23,667	0.00%
2021/12/07	0	606.30	0	0.00	607.00	0	23,591	0.00%
2021/12/06	7	601.00	0.3	604.67	600.00	6.7	23,593	0.03%
2021/12/03	0	609.00	0.1	607.79	608.00	-0.1	23,830	0.00%
2021/12/02	0.1	610.59	14.4	612.72	615.00	-14.4	23,887	-0.06%
2021/12/01	0.2	596.10	2	600.01	600.00	-1.8	24,062	-0.01%
2021/11/30	2.4	595.21	2	594.00	596.00	0.4	24,563	0.00%
2021/11/29	0.1	595.92	0	597.00	593.00	0.1	23,931	0.00%
2021/11/26	12.6	598.81	8	594.00	596.00	4.6	24,042	0.02%
2021/11/25	0	603.00	0	0.00	603.00	0	24,477	0.00%
2021/11/24	11.3	608.45	13	603.85	603.00	-1.7	24,888	-0.01%
2021/11/23	6.1	614.29	5.1	612.02	612.00	1	24,999	0.00%
2021/11/22	5.1	615.04	6.1	615.17	615.00	-0.9	25,405	0.00%
2021/11/19	7	619.14	11.7	618.40	618.00	-4.7	25,525	-0.02%
2021/11/18	0	610.00	3	610.67	613.00	-3	25,347	-0.01%
2021/11/17	1	609.99	1	610.96	610.00	0	25,574	0.00%
2021/11/16	0	609.00	0	0.00	610.00	0	26,005	0.00%
2021/11/15	0	607.00	1	610.00	608.00	-1	26,303	0.00%
2021/11/12	1.1	604.14	0	607.86	604.00	1	26,772	0.00%
2021/11/11	1	603.00	1.7	604.88	606.00	-0.7	27,033	0.00%
2021/11/10	1.2	609.93	14.3	611.11	612.00	-13.1	27,047	-0.05%
2021/11/09	1	610.95	22.7	613.47	611.00	-21.7	27,155	-0.08%
2021/11/08	0.1	600.00	0.2	600.00	602.00	-0.1	26,754	0.00%
2021/11/05	0	598.15	4.7	596.13	600.00	-4.6	26,758	-0.02%
2021/11/04	4.3	587.95	0	0.00	587.00	4.3	26,490	0.02%
2021/11/03	0	592.00	0.1	593.12	592.00	-0.1	26,481	0.00%
2021/11/02	0	591.10	1	591.00	592.00	-1	26,538	0.00%
2021/11/01	1	590.03	0.1	591.00	590.00	0.9	26,537	0.00%
2021/10/29	0	591.00	0	591.00	590.00	0	26,607	0.00%
2021/10/28	0.1	594.92	0	593.00	595.00	0.1	26,557	0.00%
2021/10/27	0.8	596.06	1.2	596.67	599.00	-0.4	26,672	0.00%
2021/10/26	0	597.00	20	597.50	599.00	-20	26,739	-0.07%
2021/10/25	10	592.01	0.2	592.18	593.00	9.8	26,792	0.04%
2021/10/22	0	599.00	1.1	597.82	600.00	-1.1	27,115	0.00%
2021/10/21	0	596.00	1.1	601.81	596.00	-1	27,178	0.00%
2021/10/20	0.1	598.00	0	0.00	598.00	0.1	27,268	0.00%
2021/10/19	0.1	598.99	7.1	598.86	600.00	-7	27,250	-0.03%
2021/10/18	11.1	601.47	2.3	595.43	590.00	8.8	27,394	0.03%
2021/10/15	3.2	592.60	17.3	593.75	600.00	-14.1	27,505	-0.05%
2021/10/14	2	574.05	0.1	576.00	573.00	1.9	26,875	0.01%
2021/10/13	0	571.05	0	0.00	571.00	0	27,320	0.00%
2021/10/12	1.6	567.31	2	569.50	575.00	-0.4	27,970	0.00%
2021/10/08	2.3	576.77	1	574.00	575.00	1.3	27,894	0.00%
2021/10/07	0.3	576.52	23	578.39	580.00	-22.7	28,229	-0.08%
2021/10/06	2.9	567.96	0	0.00	571.00	2.9	28,639	0.01%
2021/10/05	16.6	562.29	10.1	571.97	572.00	6.6	28,619	0.02%
2021/10/04	13.8	570.95	10	572.00	572.00	3.8	28,539	0.01%
2021/10/01	42.7	572.71	0	0.00	574.00	42.7	28,542	0.15%
2021/09/30	2.2	577.96	0	580.00	580.00	2.2	28,214	0.01%
2021/09/29	19.6	579.69	2.1	580.05	580.00	17.5	27,922	0.06%
2021/09/28	1	595.00	0	0.00	594.00	1	27,582	0.00%
2021/09/27	0.1	598.74	2	601.00	602.00	-1.9	27,608	-0.01%
2021/09/24	0.2	597.50	0	596.00	598.00	0.2	27,588	0.00%
2021/09/23	0.4	591.77	0.2	591.00	588.00	0.2	27,724	0.00%
2021/09/22	6.5	585.73	0	0.00	586.00	6.5	27,840	0.02%
2021/09/17	1	606.93	1.3	605.48	600.00	-0.3	27,413	0.00%
2021/09/16	2	603.50	1	600.00	600.00	1	27,048	0.00%
2021/09/15	5.4	608.53	0	0.00	607.00	5.4	26,949	0.02%
2021/09/14	3.1	615.32	0	615.91	613.00	3.1	27,131	0.01%
2021/09/13	17.1	616.06	1	614.00	615.00	16.1	27,354	0.06%
2021/09/10	0.1	618.30	6	618.16	622.00	-5.9	27,838	-0.02%
2021/09/09	0.4	616.82	0.3	615.84	619.00	0.1	28,111	0.00%
2021/09/08	7.1	620.94	6.2	615.72	619.00	0.9	28,180	0.00%
2021/09/07	5	628.23	4	625.72	623.00	0.9	27,980	0.00%
2021/09/06	5.3	623.95	19.8	628.13	631.00	-14.5	27,971	-0.05%
2021/09/03	0.1	615.76	34.9	618.78	620.00	-34.8	27,449	-0.13%
2021/09/02	1.1	609.19	1.3	613.45	607.00	-0.2	27,066	0.00%
2021/09/01	10	610.00	2	612.49	613.00	8	26,999	0.03%
2021/08/31	0.5	600.07	6.1	608.29	614.00	-5.6	26,721	-0.02%
2021/08/30	0.4	599.03	6.5	601.91	605.00	-6.1	26,128	-0.02%
2021/08/27	2	597.99	12.5	597.65	599.00	-10.5	25,782	-0.04%
2021/08/26	2.2	593.52	6.6	597.49	594.00	-4.3	25,682	-0.02%
2021/08/25	4.1	576.15	2	582.50	585.00	2.1	25,316	0.01%
2021/08/24	0.1	573.31	3	572.00	572.00	-2.9	25,155	-0.01%
2021/08/23	1.1	566.36	2.2	567.91	566.00	-1.1	25,251	0.00%
2021/08/20	3.4	558.29	3.1	557.91	552.00	0.3	25,175	0.00%
2021/08/19	9	563.56	1.2	562.95	559.00	7.8	25,451	0.03%
2021/08/18	13.8	569.37	2	571.50	574.00	11.8	25,116	0.05%
2021/08/17	2.1	580.00	0	580.00	580.00	2.1	24,938	0.01%
2021/08/16	0.1	583.42	1	583.00	584.00	-0.9	24,674	0.00%
2021/08/13	2.1	580.50	0	0.00	581.00	2.1	24,808	0.01%
2021/08/12	0.1	586.00	0	0.00	586.00	0.1	24,928	0.00%
2021/08/11	3.1	586.69	0.1	586.00	590.00	3	25,152	0.01%
2021/08/10	0	589.00	0	0.00	591.00	0	25,546	0.00%
2021/08/09	0.1	592.00	1	595.00	595.00	-0.9	26,196	0.00%
2021/08/06	1	590.00	2	592.50	591.00	-1	26,530	0.00%
2021/08/05	0	595.00	1	596.00	596.00	-1	27,414	0.00%
2021/08/04	0	594.00	6.1	596.80	596.00	-6.1	29,354	-0.02%
2021/08/03	0	593.00	4.1	592.73	594.00	-4	30,002	-0.01%
2021/08/02	0	585.15	8	587.75	590.00	-8	29,962	-0.03%
2021/07/30	0.1	581.00	1.3	580.23	580.00	-1.2	30,038	0.00%
2021/07/29	0.2	580.32	5	582.80	583.00	-4.8	30,233	-0.02%
2021/07/28	8.6	575.54	0	581.00	579.00	8.6	30,333	0.03%
2021/07/27	3.1	580.39	5.1	582.00	580.00	-2	30,401	-0.01%
2021/07/26	2.2	581.54	2	584.00	580.00	0.2	30,799	0.00%
2021/07/23	2.1	584.57	0.3	589.00	585.00	1.8	30,969	0.01%
2021/07/22	4.1	588.84	23.7	591.30	591.00	-19.6	31,114	-0.06%
2021/07/21	2.1	585.42	5	585.00	585.00	-2.9	31,118	-0.01%
2021/07/20	6.1	579.38	1.1	581.05	581.00	5	31,202	0.02%
2021/07/19	28.9	580.89	3	581.00	582.00	25.9	31,407	0.08%
2021/07/16	28.6	590.96	4.5	590.74	589.00	24.1	31,294	0.08%
2021/07/15	5.5	613.11	6.2	613.11	614.00	-0.7	30,968	0.00%
2021/07/14	1.3	609.24	15.1	612.26	613.00	-13.8	31,179	-0.04%
2021/07/13	0.1	600.97	15.2	605.11	607.00	-15.1	30,943	-0.05%
2021/07/12	0.1	593.85	5.2	594.16	593.00	-5.2	30,876	-0.02%
2021/07/09	3.4	582.14	0.2	584.00	584.00	3.2	30,911	0.01%
2021/07/08	1	589.01	0	0.00	588.00	1	30,928	0.00%
2021/07/07	1	593.96	2.1	593.43	594.00	-1.1	31,008	0.00%
2021/07/06	5.1	593.96	1.3	592.49	592.00	3.8	31,101	0.01%
2021/07/05	2	591.02	0	0.00	591.00	2	31,340	0.01%
2021/07/02	0.2	589.41	1.2	589.00	588.00	-1.1	31,258	0.00%
2021/07/01	0.1	593.62	0.4	592.93	593.00	-0.3	31,362	0.00%
2021/06/30	1	597.95	3	598.32	595.00	-2	31,667	-0.01%
2021/06/29	5.1	594.99	15.1	595.00	595.00	-10	31,970	-0.03%
2021/06/28	0	589.21	7.2	587.91	590.00	-7.1	32,137	-0.02%
2021/06/25	0.1	590.56	3	593.67	591.00	-2.9	32,438	-0.01%
2021/06/24	0	591.69	0	591.00	590.00	0	32,754	0.00%
2021/06/23	1.1	590.32	44	592.54	595.00	-42.9	33,092	-0.13%
2021/06/22	39.3	580.98	3	581.35	578.00	36.3	33,647	0.11%
2021/06/21	33.7	587.51	6.3	584.05	583.00	27.4	34,968	0.08%
2021/06/18	2	604.96	0	0.00	603.00	2	34,720	0.01%
2021/06/17	5.1	599.63	2	600.02	606.00	3	34,743	0.01%
2021/06/16	8.1	606.00	4.1	606.46	605.00	4	35,540	0.01%
2021/06/15	1.3	605.92	3.1	607.60	609.00	-1.8	35,598	-0.01%
2021/06/11	0.3	600.11	3.5	601.69	602.00	-3.2	35,823	-0.01%
2021/06/10	2.1	597.00	11.5	595.85	599.00	-9.4	36,035	-0.03%
2021/06/09	2.4	584.98	0.1	586.00	586.00	2.3	36,016	0.01%
2021/06/08	0.1	590.48	3.1	590.03	589.00	-3	36,234	-0.01%
2021/06/07	2.2	589.47	3.1	593.65	592.00	-0.9	36,918	0.00%
2021/06/04	0.1	593.91	0	0.00	595.00	0.1	37,301	0.00%
2021/06/03	4.4	598.15	3.2	598.93	596.00	1.1	38,183	0.00%
2021/06/02	0.1	594.96	3.2	596.21	595.00	-3.2	38,551	-0.01%
2021/06/01	2	596.00	5	596.40	598.00	-3	39,517	-0.01%
2021/05/31	2	591.53	16.3	595.37	597.00	-14.3	40,346	-0.04%
2021/05/28	2	587.01	15.1	585.36	590.00	-13.1	40,639	-0.03%
2021/05/27	20.6	575.69	0	582.00	582.00	20.6	41,053	0.05%
2021/05/26	0.2	583.12	4.2	583.74	585.00	-3.9	41,879	-0.01%
2021/05/25	2.1	580.37	1.8	578.78	583.00	0.3	42,287	0.00%
2021/05/24	1	566.16	1	568.00	568.00	0	42,837	0.00%
2021/05/21	0.1	571.02	0	0.00	573.00	0.1	43,410	0.00%
2021/05/20	1.1	561.42	0	0.00	567.00	1.1	43,561	0.00%
2021/05/19	3.1	567.04	2.5	567.60	567.00	0.6	43,903	0.00%
2021/05/18	3.4	565.70	16.2	562.46	572.00	-12.7	44,304	-0.03%
2021/05/17	2.2	546.59	6.8	548.85	549.00	-4.6	45,369	-0.01%
2021/05/14	5.8	556.54	4	555.75	557.00	1.8	45,319	0.00%
2021/05/13	8.6	550.57	5.2	555.61	547.00	3.4	45,467	0.01%
2021/05/12	32.9	553.89	33.5	550.77	560.00	-0.6	45,166	0.00%
2021/05/11	14.9	574.98	4.6	574.12	571.00	10.3	44,280	0.02%
2021/05/10	10.2	590.48	0.1	589.00	589.00	10.2	44,416	0.02%
2021/05/07	0.2	597.48	9.1	595.06	599.00	-9	45,584	-0.02%
2021/05/06	2.2	583.15	4	582.54	587.00	-1.8	46,722	0.00%
2021/05/05	11.3	587.22	2	586.00	585.00	9.3	47,208	0.02%
2021/05/04	6.7	586.92	5.1	590.19	591.00	1.7	48,387	0.00%
2021/05/03	7.4	590.88	2	588.00	588.00	5.4	49,264	0.01%
2021/04/29	2.1	602.13	6	605.50	600.00	-3.9	50,651	-0.01%
2021/04/28	5	602.60	0	603.56	602.00	5	51,603	0.01%
2021/04/27	0	608.00	1.3	608.53	610.00	-1.3	52,569	0.00%
2021/04/26	0.1	606.98	5.2	606.34	610.00	-5.1	52,974	-0.01%
2021/04/23	7	599.00	5	600.40	602.00	2	53,221	0.00%
2021/04/22	2.4	595.81	3.1	595.60	591.00	-0.7	54,289	0.00%
2021/04/21	10.9	595.38	2	594.51	592.00	8.9	54,977	0.02%
2021/04/20	10.2	598.24	4	600.25	602.00	6.2	55,381	0.01%
2021/04/19	16.1	602.39	0.4	604.00	603.00	15.7	55,639	0.03%
2021/04/16	13.2	606.40	8	605.63	610.00	5.2	56,050	0.01%
2021/04/15	2	612.15	15.4	614.03	619.00	-13.3	56,233	-0.02%
2021/04/14	13.2	603.07	4.1	601.49	612.00	9.1	56,528	0.02%
2021/04/13	1.6	605.69	3.1	609.04	605.00	-1.5	56,911	0.00%
2021/04/12	4.2	606.73	12	605.25	605.00	-7.9	57,051	-0.01%
2021/04/09	3.1	609.37	5	610.20	610.00	-1.9	57,321	0.00%
2021/04/08	0.4	611.86	0	610.00	613.00	0.4	57,365	0.00%
2021/04/07	6	610.66	14.4	610.40	610.00	-8.4	57,737	-0.01%
2021/04/06	2.1	612.31	19.7	610.77	610.00	-17.6	57,660	-0.03%
2021/04/01	10.2	595.09	10.4	598.08	602.00	-0.3	57,368	0.00%
2021/03/31	10.5	591.21	7	589.71	587.00	3.5	56,856	0.01%
2021/03/30	5.3	594.66	4	595.99	597.00	1.3	56,461	0.00%
2021/03/29	5.3	598.08	5.2	599.19	599.00	0.1	56,211	0.00%
2021/03/26	8.4	585.95	11.1	588.02	590.00	-2.7	55,953	0.00%
2021/03/25	23.9	573.31	17.2	575.74	575.00	6.7	55,920	0.01%
2021/03/24	32	577.07	9.2	576.72	576.00	22.8	55,457	0.04%
2021/03/23	6.5	595.97	2.1	597.21	594.00	4.4	54,309	0.01%
2021/03/22	5.7	589.70	3.6	592.10	593.00	2.1	54,686	0.00%
2021/03/19	14.6	593.22	10	593.90	591.00	4.6	54,782	0.01%
2021/03/18	5.2	605.21	3.7	605.97	602.00	1.5	54,107	0.00%
2021/03/17	8.3	604.63	2	602.50	604.00	6.3	54,378	0.01%
2021/03/16	2.1	611.98	2.2	612.93	613.00	-0.1	54,428	0.00%
2021/03/15	0	611.00	1.4	610.45	611.00	-1.4	54,533	0.00%
2021/03/12	2.1	612.05	3.1	612.31	614.00	-1	54,756	0.00%
2021/03/11	4	606.02	18.1	604.25	609.00	-14	54,940	-0.03%
2021/03/10	5.1	597.21	7.1	598.84	597.00	-2	54,886	0.00%
2021/03/09	11.6	589.07	11.1	591.03	595.00	0.5	54,812	0.00%
2021/03/08	7.1	602.63	4.1	601.78	598.00	3	54,509	0.01%
2021/03/05	13.8	593.50	26.4	593.17	601.00	-12.6	54,407	-0.02%
2021/03/04	17.3	604.83	1.1	604.65	601.00	16.1	55,072	0.03%
2021/03/03	8.2	610.33	5.1	616.33	622.00	3.1	54,495	0.01%
2021/03/02	1.3	612.85	4.1	618.79	609.00	-2.8	54,173	-0.01%
2021/02/26	46.7	609.51	3	614.67	606.00	43.6	53,964	0.08%
2021/02/25	11.6	632.75	6.7	632.72	635.00	4.9	52,692	0.01%
2021/02/24	12.2	629.27	8.1	628.90	625.00	4.1	52,607	0.01%
2021/02/23	16	638.69	3	639.67	641.00	13	52,044	0.03%
2021/02/22	6.2	654.88	1.2	658.35	650.00	5	51,947	0.01%
2021/02/19	8.7	651.82	5.2	652.92	652.00	3.5	52,176	0.01%
2021/02/18	3.4	658.67	8	659.88	660.00	-4.6	52,545	-0.01%
2021/02/17	4.9	663.86	13.1	664.49	663.00	-8.2	53,026	-0.02%
2021/02/05	5.4	634.02	17	636.71	632.00	-11.6	51,751	-0.02%
2021/02/04	4.1	623.18	4	626.00	627.00	0.1	51,532	0.00%
2021/02/03	14.3	636.16	8.3	635.83	630.00	6	51,372	0.01%
2021/02/02	6.2	629.56	10.9	629.34	632.00	-4.6	51,141	-0.01%
2021/02/01	9.5	598.65	7.6	601.20	611.00	1.9	50,489	0.00%
2021/01/29	18.1	604.38	8.6	599.57	591.00	9.5	49,869	0.02%
2021/01/28	18.8	601.05	11.4	601.73	601.00	7.5	48,943	0.02%
2021/01/27	22.7	615.56	8.1	618.97	615.00	14.7	47,962	0.03%
2021/01/26	19.5	623.88	14.9	619.34	617.00	4.6	47,470	0.01%
2021/01/25	26.7	633.78	17.1	633.46	633.00	9.6	46,362	0.02%
2021/01/22	52.4	657.49	15.5	653.97	649.00	36.8	45,606	0.08%
2021/01/21	29.1	661.90	15.3	670.77	673.00	13.8	44,212	0.03%
2021/01/20	10.7	641.83	8.9	643.00	647.00	1.8	43,140	0.00%
2021/01/19	6.1	622.53	5.4	619.02	627.00	0.7	42,109	0.00%
2021/01/18	6.8	602.61	4.9	601.70	607.00	1.9	41,518	0.00%
2021/01/15	8.9	611.01	13.5	609.08	601.00	-4.5	41,069	-0.01%
2021/01/14	24.9	592.19	4	593.00	592.00	20.9	39,930	0.05%
2021/01/13	7.6	596.35	12.5	601.28	605.00	-5	39,145	-0.01%
2021/01/12	6.4	588.97	9.5	590.51	591.00	-3.1	38,521	-0.01%
2021/01/11	7.6	578.18	5.3	578.45	584.00	2.3	38,259	0.01%
2021/01/08	3.4	575.16	6.3	579.29	580.00	-2.9	38,224	-0.01%
2021/01/07	7.3	562.38	8.2	560.69	565.00	-0.9	38,028	0.00%
2021/01/06	3.8	547.38	11.3	551.66	549.00	-7.5	37,855	-0.02%
2021/01/05	2.5	538.28	2.6	540.00	542.00	-0.1	37,732	0.00%
2021/01/04	1	538.96	1.2	534.11	536.00	-0.2	38,236	0.00%
2020/12/31	12.1	527.27	6.2	527.16	530.00	6	38,602	0.02%
2020/12/30	0	524.00	4.5	520.93	525.00	-4.4	38,818	-0.01%
2020/12/29	1.1	514.20	4.1	514.98	515.00	-3	38,642	-0.01%
2020/12/28	1	510.17	2	512.06	515.00	-1	38,859	0.00%
2020/12/25	1.1	513.02	2.8	513.71	511.00	-1.7	38,996	0.00%
2020/12/24	3.5	509.73	2	510.00	510.00	1.5	39,326	0.00%
2020/12/23	4.3	508.12	2	509.51	509.00	2.2	39,646	0.01%
2020/12/22	1.1	510.33	1.1	511.36	509.00	0	39,989	0.00%
2020/12/21	2.1	511.02	3	511.67	516.00	-0.9	40,943	0.00%
2020/12/18	3.2	508.77	2.2	510.01	510.00	1	41,123	0.00%
2020/12/17	6.1	511.19	1	510.00	508.00	5.1	41,059	0.01%
2020/12/16	2.1	512.59	3.1	514.26	512.00	-1	41,077	0.00%
2020/12/15	7.8	506.55	2	506.00	504.00	5.8	41,083	0.01%
2020/12/14	5.4	509.94	2.2	509.55	508.00	3.2	41,120	0.01%
2020/12/11	9.6	509.92	7	509.29	516.00	2.6	41,686	0.01%
2020/12/10	9.7	512.04	5	512.40	512.00	4.7	41,575	0.01%
2020/12/09	8.4	520.99	0	0.00	520.00	8.4	41,518	0.02%
2020/12/08	8.3	520.63	14.1	519.84	524.00	-5.9	41,368	-0.01%
2020/12/07	8.4	509.56	5.1	511.78	514.00	3.3	41,273	0.01%
2020/12/04	1.1	500.26	19.2	502.03	503.00	-18.1	41,210	-0.04%
2020/12/03	6	497.00	6.4	497.45	497.00	-0.4	40,753	0.00%
2020/12/02	2.4	497.28	8.2	497.81	499.00	-5.8	40,690	-0.01%
2020/12/01	2.2	487.74	8	488.19	490.00	-5.8	40,613	-0.01%
2020/11/30	12.1	485.71	1	480.50	480.50	11.1	40,578	0.03%
2020/11/27	5	487.70	2	489.50	489.00	3	39,162	0.01%
2020/11/26	5	489.80	3	491.67	489.00	2	39,236	0.01%
2020/11/25	13.3	490.11	2	488.56	487.00	11.2	40,109	0.03%
2020/11/24	5.7	494.25	3.5	493.23	492.00	2.1	40,365	0.01%
2020/11/23	8	495.00	4	495.75	496.50	4	40,657	0.01%
2020/11/20	1.4	487.12	3	487.33	488.00	-1.6	40,675	0.00%
2020/11/19	5.7	491.83	3	493.83	490.00	2.7	40,736	0.01%
2020/11/18	2.1	495.19	5.2	492.88	497.00	-3.1	40,806	-0.01%
2020/11/17	21.6	495.17	12.8	495.31	485.50	8.8	40,662	0.02%
2020/11/16	10.3	475.66	21.3	475.67	484.00	-11	40,705	-0.03%
2020/11/13	3.1	460.93	3.6	460.83	462.00	-0.5	39,864	0.00%
2020/11/12	4.1	461.17	18.1	461.39	458.00	-14	40,040	-0.03%
2020/11/11	5.1	451.50	8	454.88	457.00	-2.9	39,939	-0.01%
2020/11/10	1.1	451.67	2	450.50	451.00	-0.9	39,717	0.00%
2020/11/09	4.1	457.14	10.4	459.04	458.50	-6.3	39,875	-0.02%
2020/11/06	1	451.00	5	452.70	452.50	-4	40,088	-0.01%
2020/11/05	6.1	449.76	7	450.14	451.00	-0.9	40,159	0.00%
2020/11/04	6.1	448.19	19.1	445.86	450.00	-13	40,178	-0.03%
2020/11/03	11.4	440.48	6	440.83	441.00	5.4	40,162	0.01%
2020/11/02	23	430.00	21	430.93	435.50	2	40,339	0.01%
2020/10/30	20.2	434.71	13	434.92	432.00	7.2	40,567	0.02%
2020/10/29	9.6	437.31	2	436.50	437.00	7.6	40,460	0.02%
2020/10/28	2.8	444.90	1	444.00	444.00	1.8	41,043	0.00%
2020/10/27	3.5	446.65	22	447.48	447.00	-18.5	41,462	-0.04%
2020/10/26	3.1	450.89	2	450.00	450.00	1.1	42,280	0.00%
2020/10/23	1	452.50	0	0.00	452.00	1	43,453	0.00%
2020/10/22	1.1	451.24	1	451.00	455.00	0.1	45,906	0.00%
2020/10/21	24	453.40	2	453.50	453.00	22	47,165	0.05%
2020/10/20	3	452.67	1	457.00	451.00	2	48,141	0.00%
2020/10/19	5	455.42	4.2	455.26	457.50	0.8	48,474	0.00%
2020/10/16	7.1	452.19	27.2	451.38	449.00	-20.1	48,628	-0.04%
2020/10/15	11	452.23	11	453.50	453.00	0	48,917	0.00%
2020/10/14	6	458.50	1	457.50	459.00	5	48,833	0.01%
2020/10/13	3	459.67	24.5	460.38	462.00	-21.5	49,248	-0.04%
2020/10/12	3.1	459.83	14.6	459.12	460.00	-11.5	49,622	-0.02%
2020/10/08	29.1	451.26	17	451.47	453.00	12.1	49,767	0.02%
2020/10/07	6	439.00	8	442.31	443.00	-2	49,781	0.00%
2020/10/06	3.1	440.66	21	439.36	439.50	-17.9	49,865	-0.04%
2020/10/05	2	432.78	8	436.81	432.50	-6	50,282	-0.01%
2020/09/30	11	430.50	19	433.26	433.00	-8	50,324	-0.02%
2020/09/29	11	429.64	2	434.46	431.00	9	50,380	0.02%
2020/09/28	3	429.52	1	431.50	431.50	2	50,826	0.00%
2020/09/25	5.2	425.46	1	422.50	424.00	4.2	51,210	0.01%
2020/09/24	30.4	425.08	3	425.00	423.00	27.4	51,452	0.05%
2020/09/23	11	433.95	1	433.00	433.50	10	50,700	0.02%
2020/09/22	7.1	436.96	0	0.00	437.00	7.1	50,432	0.01%
2020/09/21	12.1	443.32	5	441.00	440.00	7.1	50,647	0.01%
2020/09/18	10.1	446.25	4	447.50	444.00	6.1	50,933	0.01%
2020/09/17	5.5	450.55	23	448.30	448.50	-17.5	50,962	-0.03%
2020/09/16	10.1	458.30	22.1	458.52	458.00	-12	50,951	-0.02%
2020/09/15	21	443.88	7	445.21	445.00	14	50,504	0.03%
2020/09/14	1	441.00	5	440.20	441.00	-4	50,656	-0.01%
2020/09/11	2	434.51	29	435.64	436.50	-27	50,490	-0.05%
2020/09/10	0	0.00	48	433.36	435.00	-48	50,494	-0.10%
2020/09/09	14	424.82	3	426.33	427.00	11	50,519	0.02%
2020/09/08	0	432.00	4	430.38	431.00	-4	50,694	-0.01%
2020/09/07	13	427.62	4	427.75	426.00	9	51,064	0.02%
2020/09/04	16	428.38	6	430.75	429.00	10	51,367	0.02%
2020/09/03	3	436.33	6	437.67	436.00	-3	51,266	-0.01%
2020/09/02	41.1	434.63	31	434.74	433.00	10.1	51,290	0.02%
2020/09/01	0.1	436.00	6.3	433.92	435.00	-6.1	51,547	-0.01%
2020/08/31	55	432.07	2	436.00	426.50	53	51,639	0.10%
2020/08/28	15	436.37	3	436.50	435.00	12	51,059	0.02%
2020/08/27	3	448.00	6	447.00	444.00	-3	51,199	-0.01%
2020/08/26	8	439.13	10	439.65	442.00	-2	50,729	0.00%
2020/08/25	2	432.75	8	434.63	434.50	-6	50,673	-0.01%
2020/08/24	6	429.33	8	430.69	428.00	-2	51,403	0.00%
2020/08/21	1	426.00	4	423.75	424.50	-3	51,070	-0.01%
2020/08/20	14	418.07	3	418.33	415.00	11	50,767	0.02%
2020/08/19	5	432.79	2	429.25	427.50	3	50,082	0.01%
2020/08/18	4	435.49	5	436.80	433.00	-1	50,005	0.00%
2020/08/17	3.1	429.38	9.3	433.34	435.00	-6.2	49,980	-0.01%
2020/08/14	1	427.50	1	427.50	427.00	0	49,928	0.00%
2020/08/13	3	426.04	9	427.56	429.00	-6	50,082	-0.01%
2020/08/12	25.1	420.92	18	419.26	419.00	7.1	50,197	0.01%
2020/08/11	6.1	432.24	2	431.50	429.00	4.1	50,744	0.01%
2020/08/10	4.1	432.73	8.7	436.39	435.50	-4.6	50,878	-0.01%
2020/08/07	7	430.86	1	433.00	433.00	6	50,848	0.01%
2020/08/06	5.1	434.63	7.1	434.31	435.00	-2	50,674	0.00%
2020/08/05	13.1	428.67	8	427.63	429.00	5.1	50,858	0.01%
2020/08/04	3.1	421.19	14	424.04	425.50	-10.9	50,551	-0.02%
2020/08/03	21.5	419.42	4	415.76	416.00	17.5	50,403	0.03%
2020/07/31	10.2	427.00	0.1	429.50	425.50	10.1	49,593	0.02%
2020/07/30	11.3	433.54	4.6	433.70	434.00	6.7	49,333	0.01%
2020/07/29	9.1	425.05	6.2	425.37	422.00	2.9	48,572	0.01%
2020/07/28	24.2	456.44	16.2	452.63	435.00	8	48,340	0.02%
2020/07/27	9	423.22	13.5	422.84	424.50	-4.5	46,492	-0.01%
2020/07/24	4.1	389.09	8	388.81	386.00	-3.9	45,576	-0.01%
2020/07/23	5.1	381.04	1	379.50	381.50	4.1	44,756	0.01%
2020/07/22	6	383.08	5	383.80	384.00	1	44,645	0.00%
2020/07/21	8	382.19	35.5	379.69	383.00	-27.5	44,350	-0.06%
2020/07/20	12	364.30	4	366.50	366.00	8	43,940	0.02%
2020/07/17	8.1	364.71	35.2	367.05	367.00	-27.2	43,931	-0.06%
2020/07/16	45	356.79	22	357.32	357.50	23	43,861	0.05%
2020/07/15	10.1	367.27	17	363.26	363.00	-6.9	43,415	-0.02%
2020/07/14	15.1	357.13	5	357.90	363.50	10.1	44,130	0.02%
2020/07/13	5.3	352.04	6	352.25	354.50	-0.7	43,900	0.00%
2020/07/10	2	347.51	10.2	350.95	348.50	-8.2	44,021	-0.02%
2020/07/09	0.1	345.00	19	345.71	345.00	-18.9	43,822	-0.04%
2020/07/08	2	341.00	4.1	341.85	341.00	-2.1	43,601	0.00%
2020/07/07	11.1	339.76	17	341.74	338.50	-5.9	43,544	-0.01%
2020/07/06	3.1	336.04	15.3	335.70	338.00	-12.2	43,022	-0.03%
2020/07/03	0.1	329.00	11	328.18	329.50	-10.9	42,699	-0.03%
2020/07/02	2	321.01	12	320.88	322.00	-10	42,624	-0.02%
2020/07/01	1.3	317.62	11	316.27	317.50	-9.7	42,988	-0.02%
2020/06/30	13	311.85	6	313.50	313.00	7	43,237	0.02%
2020/06/29	18.2	312.51	2	313.50	312.00	16.2	43,234	0.04%
2020/06/24	9	318.28	11	319.45	317.50	-2	43,110	0.00%
2020/06/23	6.2	315.92	2	315.00	315.00	4.2	43,353	0.01%
2020/06/22	2	313.01	1	314.50	312.00	1	43,544	0.00%
2020/06/19	3	313.00	0	0.00	314.50	3	44,245	0.01%
2020/06/18	12	313.00	2	314.00	314.50	10	44,808	0.02%
2020/06/17	0	0.00	3.2	314.63	315.00	-3.2	45,596	-0.01%
2020/06/16	0	316.00	2	315.00	315.00	-2	47,647	0.00%
2020/06/15	6.4	314.04	19	310.79	309.50	-12.6	49,714	-0.03%
2020/06/12	8.3	315.47	6	315.75	316.00	2.3	50,819	0.00%
2020/06/11	3.5	324.98	9	321.39	320.50	-5.5	52,072	-0.01%
2020/06/10	6	321.92	26	319.83	322.50	-20	52,966	-0.04%
2020/06/09	5	315.41	5	316.70	319.00	0	54,797	0.00%
2020/06/08	4	317.50	13	316.77	318.00	-9	56,080	-0.02%
2020/06/05	2.1	309.32	5	310.00	311.50	-2.9	56,277	-0.01%
2020/06/04	0	306.00	6	305.17	306.00	-6	56,760	-0.01%
2020/06/03	1	299.03	14	300.07	301.00	-13	57,448	-0.02%
2020/06/02	0.1	297.00	16	296.56	296.50	-15.9	57,219	-0.03%
2020/06/01	3	295.50	19	295.97	295.50	-16	57,437	-0.03%
2020/05/29	15.1	290.62	10	292.00	292.00	5.1	57,556	0.01%
2020/05/28	1.1	293.15	2	297.25	294.00	-0.9	57,055	0.00%
2020/05/27	2	297.00	4	297.25	296.50	-2	57,910	0.00%
2020/05/26	1	295.00	25	296.20	295.50	-24	58,540	-0.04%
2020/05/25	8	290.06	12	290.96	292.00	-4	58,984	-0.01%
2020/05/22	20	292.33	0	0.00	292.00	20	59,140	0.03%
2020/05/21	0	298.00	15	297.03	297.50	-15	59,165	-0.03%
2020/05/20	1	292.54	12	292.75	294.00	-11	59,029	-0.02%
2020/05/19	28.2	292.57	25	291.50	291.50	3.1	58,934	0.01%
2020/05/18	36.2	291.33	11	290.18	290.00	25.2	58,727	0.04%
2020/05/15	1	296.06	12	297.42	298.00	-11	58,342	-0.02%
2020/05/14	10.3	293.40	3	293.00	293.00	7.3	57,899	0.01%
2020/05/13	2.1	293.85	3	295.50	297.00	-1	57,612	0.00%
2020/05/12	16.1	296.56	3	295.83	295.00	13.1	57,555	0.02%
2020/05/11	3	300.17	5	300.60	301.00	-2	57,315	0.00%
2020/05/08	1.1	297.56	5	298.20	297.50	-3.9	57,295	-0.01%
2020/05/07	6.8	297.68	6	297.08	297.50	0.8	57,269	0.00%
2020/05/06	9	294.06	5	295.40	296.00	4	57,288	0.01%
2020/05/05	7.2	296.58	9.9	296.95	295.50	-2.7	57,205	0.00%
2020/05/04	19	295.45	6	294.83	295.00	13	57,424	0.02%
2020/04/30	5	303.31	12	303.88	304.50	-7	57,096	-0.01%
2020/04/29	7.1	299.65	10.1	299.90	299.00	-3	57,168	-0.01%
2020/04/28	5	296.00	2	296.75	296.50	3	57,474	0.01%
2020/04/27	2	298.05	4.1	297.93	298.00	-2.1	58,939	0.00%
2020/04/24	2.1	294.07	2	295.75	294.00	0.1	58,841	0.00%
2020/04/23	6	296.92	2	299.75	295.50	4	59,274	0.01%
2020/04/22	2.2	291.91	5	292.10	294.00	-2.8	59,536	0.00%
2020/04/21	25.5	298.38	8	295.44	295.00	17.5	59,623	0.03%
2020/04/20	8	305.56	5	306.00	304.00	3	59,103	0.01%
2020/04/17	7.1	304.24	21	303.41	306.50	-13.9	58,925	-0.02%
2020/04/16	8.4	285.10	9	286.17	286.50	-0.6	57,438	0.00%
2020/04/15	4	287.39	3.2	287.59	287.50	0.8	57,166	0.00%
2020/04/14	0	286.00	15	283.30	285.00	-15	56,872	-0.03%
2020/04/13	14.5	279.04	6	278.83	278.50	8.5	56,906	0.01%
2020/04/10	9.1	279.97	0	0.00	279.50	9.1	57,291	0.02%
2020/04/09	4.1	285.23	3	284.33	283.00	1.1	57,534	0.00%
2020/04/08	5.1	285.00	11	284.86	285.00	-5.9	57,603	-0.01%
2020/04/07	1.2	281.83	25	282.54	283.00	-23.8	57,355	-0.04%
2020/04/06	21	271.67	26	274.21	275.50	-5	56,901	-0.01%
2020/04/01	5.2	273.92	10	274.40	271.50	-4.8	56,240	-0.01%
2020/03/31	12	273.46	24	272.02	274.00	-12	55,690	-0.02%
2020/03/30	36.2	265.05	21	267.07	267.50	15.2	55,081	0.03%
2020/03/27	49	279.64	12	279.42	273.00	37	54,487	0.07%
2020/03/26	6.2	277.59	12	278.54	280.00	-5.8	53,785	-0.01%
2020/03/25	17	278.47	57	278.27	277.00	-40	54,341	-0.07%
2020/03/24	13	269.15	26	269.94	267.50	-13	53,932	-0.02%
2020/03/23	48	258.90	17	258.65	255.00	31	53,228	0.06%
2020/03/20	20.4	262.18	18	263.50	270.00	2.4	52,635	0.00%
2020/03/19	33.1	246.31	19	247.63	248.00	14.1	50,567	0.03%
2020/03/18	30.3	266.79	31.1	264.90	260.00	-0.8	48,859	0.00%
2020/03/17	17	267.92	26	267.85	268.00	-9	47,783	-0.02%
2020/03/16	68	284.88	25.1	276.75	276.50	42.9	46,285	0.09%
2020/03/13	26	276.37	38.1	286.10	290.00	-12	44,900	-0.03%
2020/03/12	41.2	292.58	32	294.25	294.00	9.2	42,791	0.02%
2020/03/11	11	306.27	8	307.63	302.00	3	41,198	0.01%
2020/03/10	15.1	304.63	4	304.13	307.00	11.1	40,739	0.03%
2020/03/09	27	307.50	11	306.23	305.50	16	39,966	0.04%
2020/03/06	10	316.85	2	315.00	315.00	8	38,915	0.02%
2020/03/05	1	324.00	4	324.75	323.00	-3	38,459	-0.01%
2020/03/04	6.5	318.23	1	320.00	320.50	5.5	38,344	0.01%
2020/03/03	13	316.69	13	319.04	317.50	0	37,946	0.00%
2020/03/02	9	309.34	3.3	312.70	311.00	5.7	37,427	0.02%
2020/02/27	7	316.71	3	316.83	316.00	4	37,785	0.01%
2020/02/26	5.1	318.25	1	318.00	318.50	4.1	37,092	0.01%
2020/02/25	12.1	321.60	12	318.17	322.00	0.1	36,497	0.00%
2020/02/24	2.3	320.42	3	321.00	320.00	-0.7	36,363	0.00%
2020/02/21	2	323.75	5	324.90	325.00	-3	36,043	-0.01%
2020/02/20	21.1	325.74	22	325.86	325.50	-0.9	36,190	0.00%
2020/02/19	3	325.00	2	326.50	326.50	1	36,052	0.00%
2020/02/18	26	324.19	4	324.75	322.00	22	35,887	0.06%
2020/02/17	2	332.00	1	331.53	331.50	1	35,121	0.00%
2020/02/14	2	335.00	1	336.50	335.00	1	35,159	0.00%
2020/02/13	1	338.00	2.5	336.00	335.00	-1.5	35,169	0.00%
2020/02/12	0	0.00	4	334.63	335.00	-4	35,375	-0.01%
2020/02/11	1	330.00	5	331.40	331.50	-4	35,176	-0.01%
2020/02/10	5	322.63	5.2	325.92	327.50	-0.2	35,189	0.00%
2020/02/07	5.1	327.33	0	0.00	328.00	5.1	35,047	0.01%
2020/02/06	3	329.67	7	331.21	332.50	-4	35,103	-0.01%
2020/02/05	22	326.34	18	327.86	327.50	4	35,363	0.01%
2020/02/04	5	320.80	9	323.72	325.00	-4	35,255	-0.01%
2020/02/03	5	315.20	2	314.75	315.00	3	35,073	0.01%
2020/01/31	3.1	321.68	1	322.50	320.00	2.1	34,623	0.01%
2020/01/30	33	321.80	10.1	318.85	316.50	22.9	34,194	0.07%
2020/01/20	7	333.64	3	334.00	333.00	4	32,441	0.01%
2020/01/17	21	334.21	2	332.75	333.00	19	32,276	0.06%
2020/01/16	7	333.29	2	334.50	334.50	5	31,895	0.02%
2020/01/15	6.1	339.30	0	0.00	340.00	6.1	31,453	0.02%
2020/01/14	0.1	346.00	1	345.50	346.00	-0.9	31,096	0.00%
2020/01/13	2	342.00	11.3	341.23	341.50	-9.3	31,170	-0.03%
2020/01/10	24.1	337.51	3.3	337.67	339.50	20.8	31,411	0.07%
2020/01/09	2	337.50	2	335.25	337.50	0	31,631	0.00%
2020/01/08	2	326.29	3	329.50	329.50	-1	31,778	0.00%
2020/01/07	14	329.54	34	329.81	329.50	-20	31,785	-0.06%
2020/01/06	12.1	332.64	1	332.50	332.00	11.1	31,715	0.03%
2020/01/03	9	339.22	7	342.50	339.50	2	31,540	0.01%
2020/01/02	0.1	339.00	1.5	336.67	339.00	-1.4	31,430	0.00%
2019/12/31	4	331.50	0	0.00	331.00	4	31,193	0.01%
2019/12/30	1	334.50	0	0.00	334.50	1	31,399	0.00%
2019/12/27	0.1	338.50	1.1	335.85	338.00	-1.1	31,572	0.00%
2019/12/26	1	332.52	0	0.00	333.00	1	31,782	0.00%
2019/12/25	1	331.50	0	0.00	333.00	1	32,786	0.00%
2019/12/24	0.1	333.00	1	332.50	332.00	-0.9	33,269	0.00%
2019/12/23	2	331.03	1	334.00	334.00	1	33,544	0.00%
2019/12/20	17	329.82	13	331.08	329.00	4	33,452	0.01%
2019/12/19	10	337.50	2	336.50	335.00	8	32,420	0.02%
2019/12/18	5	343.40	1	343.00	344.50	4	31,724	0.01%
2019/12/17	3.1	340.69	2	340.75	345.00	1.1	31,795	0.00%
2019/12/16	1.2	336.73	0.5	338.00	336.00	0.7	31,536	0.00%
2019/12/13	3.1	340.29	5.1	341.27	339.00	-2	31,772	-0.01%
2019/12/12	16	330.84	8	329.81	331.50	8	31,264	0.03%
2019/12/11	2	317.03	6	316.75	319.00	-4	30,929	-0.01%
2019/12/10	0	315.00	0	0.00	313.50	0	30,843	0.00%
2019/12/09	0.3	316.00	1	315.50	316.00	-0.7	31,103	0.00%
2019/12/06	1	315.00	5	314.60	313.00	-4	31,204	-0.01%
2019/12/05	0	312.00	5	310.90	312.00	-5	31,196	-0.02%
2019/12/04	0.5	307.00	0	0.00	306.00	0.5	31,045	0.00%
2019/12/03	31	305.60	0	0.00	307.00	31	31,433	0.10%
2019/12/02	0	308.00	0	0.00	307.50	0	31,397	0.00%
2019/11/29	19	306.53	0	0.00	305.00	19	31,426	0.06%
2019/11/27	10	310.00	24	310.00	311.00	-14	31,422	-0.04%
2019/11/21	2	308.75	2	309.25	311.00	0	30,634	0.00%
2019/11/20	1	312.50	1	313.00	313.50	0	30,402	0.00%
2019/11/19	1	312.50	12	313.42	315.00	-11	30,394	-0.04%
2019/11/18	0.1	311.00	1	311.00	311.00	-0.9	30,206	0.00%
2019/11/15	1	305.56	2	307.00	307.00	-1	30,227	0.00%
2019/11/14	1	304.49	0	0.00	303.50	1	30,148	0.00%
2019/11/13	25	301.98	2	302.50	304.00	23	30,309	0.08%
2019/11/12	8	303.63	0	305.50	305.00	8	30,466	0.03%
2019/11/11	3	302.17	54	301.34	301.00	-51	30,761	-0.17%
2019/11/08	0	0.00	1	307.00	305.50	-1	30,561	0.00%
2019/11/07	4	307.88	3	307.67	309.00	1	30,497	0.00%
2019/11/06	0	0.00	0.1	311.50	311.00	-0.1	30,521	0.00%
2019/11/05	1	307.50	4	309.13	310.50	-3	30,643	-0.01%
2019/11/04	3	303.53	5	304.70	307.00	-2	31,085	-0.01%
2019/11/01	8	298.13	0	0.00	299.00	8	31,197	0.03%
2019/10/31	20.2	299.00	1	300.00	298.50	19.2	31,595	0.06%
2019/10/30	3	297.18	1	297.00	299.50	2	31,413	0.01%
2019/10/29	2	297.50	3	297.50	298.50	-1	31,401	0.00%
2019/10/28	1	294.50	5	294.00	294.50	-4	31,168	-0.01%
2019/10/25	2	294.50	3.1	293.68	293.50	-1.1	31,126	0.00%
2019/10/24	0	293.50	0	0.00	293.00	0	31,088	0.00%
2019/10/23	1	291.02	0	0.00	293.00	1	31,111	0.00%
2019/10/22	0	0.00	1	293.00	294.00	-1	31,029	0.00%
2019/10/21	12	289.96	1	290.00	290.00	11	31,083	0.04%
2019/10/18	15	291.37	1	291.52	293.00	14	31,031	0.05%
2019/10/17	0	0.00	1	293.00	293.50	-1	31,275	0.00%
2019/10/16	0	296.50	2	294.25	296.50	-2	30,951	-0.01%
2019/10/15	12	294.08	2	294.25	293.50	10	30,706	0.03%
2019/10/14	4.1	290.37	21	291.00	290.00	-16.9	30,429	-0.06%
2019/10/09	3	282.17	1	284.00	282.00	2	30,147	0.01%
2019/10/08	0	286.00	1.3	284.85	286.50	-1.3	29,959	0.00%
2019/10/07	1	279.00	0	0.00	278.00	1	29,891	0.00%
2019/10/04	2	279.50	2	276.75	276.50	0	29,996	0.00%
2019/10/03	0	0.00	3	276.17	276.50	-3	29,684	-0.01%
2019/10/02	2	279.75	1	280.00	279.50	1	29,616	0.00%
2019/10/01	5	279.50	21	278.10	280.00	-16	29,510	-0.05%
2019/09/27	1	272.00	22.2	272.00	272.00	-21.2	28,606	-0.07%
2019/09/25	0	265.50	0	0.00	266.00	0	28,314	0.00%
2019/09/24	0.2	265.00	0	0.00	265.00	0.2	29,068	0.00%
2019/09/23	2	263.50	3.2	264.00	264.00	-1.2	29,096	0.00%
2019/09/20	0.2	264.50	0	0.00	264.00	0.2	29,578	0.00%
2019/09/19	20	266.00	1	266.50	265.00	19	29,307	0.06%
2019/09/18	20	267.00	20	267.50	267.00	0	29,362	0.00%
2019/09/17	0.2	265.00	1	265.00	265.00	-0.8	29,290	0.00%
2019/09/16	0	265.00	6	264.67	265.50	-6	29,849	-0.02%
2019/09/12	0.7	262.50	1	264.00	262.50	-0.3	29,936	0.00%
2019/09/11	1.1	261.62	1	261.00	263.00	0.1	30,339	0.00%
2019/09/10	10	261.00	0	0.00	261.50	10	30,212	0.03%
2019/09/09	1	264.00	1	264.00	265.00	0	30,573	0.00%
2019/09/06	30	263.17	3	264.49	263.50	27	30,818	0.09%
2019/09/05	0	0.00	41.1	262.52	263.00	-41.1	30,945	-0.13%
2019/09/04	2	257.00	1	256.50	257.50	1	30,627	0.00%
2019/09/03	4	254.50	1	253.00	254.00	3	30,784	0.01%
2019/09/02	1	257.03	0	0.00	257.50	1	30,944	0.00%
2019/08/30	0	258.00	30.1	258.85	259.00	-30.1	31,277	-0.10%
2019/08/29	0	254.00	1	254.00	254.00	-1	31,177	0.00%
2019/08/28	0	0.00	1	252.00	252.00	-1	31,257	0.00%
2019/08/27	2	249.75	1	250.00	250.00	1	31,523	0.00%
2019/08/26	12	249.75	1	250.50	248.50	11	31,453	0.03%
2019/08/22	10	256.50	1	257.00	254.00	9	31,606	0.03%
2019/08/20	0.1	254.50	0	0.00	254.50	0.1	33,082	0.00%
2019/08/19	0	0.00	2	252.75	252.00	-2	33,349	-0.01%
2019/08/16	2	249.75	1.1	250.14	250.00	0.9	33,926	0.00%
2019/08/15	7	247.36	0	0.00	248.00	7	34,080	0.02%
2019/08/14	10	252.00	3	251.83	249.50	7	34,953	0.02%
2019/08/13	3	247.50	0	0.00	246.50	3	35,018	0.01%
2019/08/12	0	252.50	0	0.00	251.00	0	35,277	0.00%
2019/08/08	0	254.00	2	252.25	253.50	-2	35,408	-0.01%
2019/08/07	3	248.67	0	0.00	248.00	3	35,527	0.01%
2019/08/06	1.1	241.41	41	240.01	248.50	-39.9	35,787	-0.11%
2019/08/05	3	246.50	1	246.50	246.50	2	35,281	0.01%
2019/08/02	1	250.50	11	251.00	251.50	-10	34,733	-0.03%
2019/08/01	3	256.50	1	256.50	256.50	2	34,392	0.01%
2019/07/31	1	257.50	1	258.50	259.50	0	34,318	0.00%
2019/07/30	11	260.27	2	261.00	260.00	9	34,219	0.03%
2019/07/29	1	261.50	1	261.00	261.00	0	34,388	0.00%
2019/07/26	0	0.00	0.1	261.50	261.00	-0.1	34,594	0.00%
2019/07/25	1	262.51	0.1	264.00	265.00	0.9	34,705	0.00%
2019/07/24	0	0.00	0.1	264.00	265.00	-0.1	34,761	0.00%
2019/07/23	0	0.00	14	264.61	264.00	-14	34,884	-0.04%
2019/07/22	0	263.00	3	262.83	264.00	-3	35,188	-0.01%
2019/07/19	1	259.97	2	260.25	259.00	-1	35,203	0.00%
2019/07/18	0	254.00	2	253.50	254.00	-2	34,649	-0.01%
2019/07/17	5	253.20	0	0.00	252.00	5	34,724	0.01%
2019/07/16	0	256.00	2	255.75	256.00	-2	34,713	-0.01%
2019/07/15	0	254.00	1	254.50	254.50	-1	35,101	0.00%
2019/07/12	0	250.00	1	251.00	250.50	-1	35,239	0.00%
2019/07/11	1.1	249.50	4	249.75	250.00	-2.9	35,478	-0.01%
2019/07/10	8.1	245.27	6	245.58	247.00	2.1	35,287	0.01%
2019/07/09	3.1	241.03	2	242.00	242.00	1.1	35,176	0.00%
2019/07/08	10	242.05	1	242.51	242.50	9	35,128	0.03%
2019/07/05	2	242.00	0	0.00	243.00	2	35,080	0.01%
2019/07/04	2	244.25	2	244.50	244.00	0	35,130	0.00%
2019/07/03	15.1	243.83	2	244.00	242.50	13.1	35,211	0.04%
2019/07/02	0.4	248.50	6	248.50	249.00	-5.6	35,473	-0.02%
2019/07/01	13	248.23	6	247.17	248.50	7	35,486	0.02%
2019/06/27	2	237.77	5	240.60	240.50	-3	34,940	-0.01%
2019/06/26	14	234.61	11	234.55	234.50	3	34,710	0.01%
2019/06/25	5.2	239.04	1	238.50	238.50	4.2	34,483	0.01%
2019/06/24	4	240.63	0	242.50	241.00	4	34,384	0.01%
2019/06/21	0	0.00	2	248.00	248.50	-2	33,994	-0.01%
2019/06/20	1	241.50	3	244.83	245.00	-2	33,296	-0.01%
2019/06/19	0	244.00	2	242.25	244.00	-2	33,047	-0.01%
2019/06/18	1	234.52	2	235.00	235.50	-1	32,647	0.00%
2019/06/17	5	231.61	2	232.50	233.00	3	32,554	0.01%
2019/06/14	44	237.36	40	236.00	236.00	4	31,946	0.01%
2019/06/13	15	241.33	10	240.00	240.00	5	31,861	0.02%
2019/06/12	1	245.50	0.2	246.00	246.00	0.8	31,873	0.00%
2019/06/11	1.1	243.59	12	244.00	244.50	-10.9	31,664	-0.03%
2019/06/10	1.1	236.47	10	237.60	240.00	-8.9	31,473	-0.03%
2019/06/06	4	230.25	0	0.00	232.00	4	31,277	0.01%
2019/06/05	2	236.00	1	237.50	235.00	1	31,087	0.00%
2019/06/04	12	233.83	0	0.00	233.00	12	30,971	0.04%
2019/06/03	1	235.07	14	237.00	238.00	-13	30,849	-0.04%
2019/05/31	1	235.50	3	236.67	235.50	-2	30,672	-0.01%
2019/05/30	7	229.79	0.3	232.00	231.00	6.7	30,282	0.02%
2019/05/29	1	229.00	1	228.00	229.50	0	30,468	0.00%
2019/05/28	0	0.00	1	231.00	230.50	-1	30,613	0.00%
2019/05/27	3	233.00	0	0.00	231.00	3	29,435	0.01%
2019/05/24	11	231.68	23	233.00	233.00	-12	29,245	-0.04%
2019/05/23	61.3	231.04	33	230.23	230.00	28.3	29,012	0.10%
2019/05/22	0	0.00	27	239.13	238.00	-27	28,597	-0.09%
2019/05/21	28	234.21	1	234.50	234.00	27	28,528	0.09%
2019/05/20	7	238.57	8	238.75	238.00	-1	27,471	0.00%
2019/05/17	12	243.25	0	0.00	241.50	12	27,101	0.04%
2019/05/16	0	248.50	0	0.00	247.00	0	26,831	0.00%
2019/05/15	0	251.50	1	251.00	249.00	-1	26,730	0.00%
2019/05/14	3	247.33	1	245.00	248.50	2	26,593	0.01%
2019/05/13	2	251.25	0	0.00	250.50	2	26,332	0.01%
2019/05/10	2	257.50	7	257.64	256.00	-5	27,166	-0.02%
2019/05/09	1	258.50	1	256.50	256.50	0	27,602	0.00%
2019/05/07	0	262.50	0	262.50	262.50	0	27,735	0.00%
2019/05/06	5	258.70	0	0.00	259.00	5	28,085	0.02%
2019/05/03	0	0.00	15	263.63	265.00	-15	27,979	-0.05%
2019/05/02	0	259.00	0	0.00	259.00	0	27,760	0.00%
2019/04/30	0	0.00	1.1	259.45	259.00	-1.1	27,790	0.00%
2019/04/29	2	259.50	0	0.00	259.50	2	27,717	0.01%
2019/04/26	9	260.00	1	259.50	260.00	8	28,026	0.03%
2019/04/25	2	268.00	0.1	267.50	267.50	1.9	27,587	0.01%
2019/04/23	1	266.50	0	0.00	268.00	1	27,738	0.00%
2019/04/22	0	265.00	0	0.00	266.00	0	27,610	0.00%
2019/04/19	0	0.00	2.1	269.35	264.50	-2.1	27,662	-0.01%
2019/04/18	0	0.00	8	264.44	264.50	-8	27,265	-0.03%
2019/04/17	1	261.47	0	0.00	261.50	1	27,403	0.00%
2019/04/16	0	256.00	0	0.00	257.00	0	27,151	0.00%
2019/04/15	0	255.00	2	255.00	255.50	-2	27,414	-0.01%
2019/04/11	2.1	252.96	2	253.50	252.00	0.1	28,568	0.00%
2019/04/10	1.2	253.00	2	253.00	254.00	-0.8	28,702	0.00%
2019/04/09	4	253.50	27.2	253.92	254.00	-23.2	28,762	-0.08%
2019/04/08	3	251.00	7	252.07	253.00	-4	28,748	-0.01%
2019/04/03	4	247.00	0	0.00	246.50	4	28,270	0.01%
2019/04/01	2	248.73	6	250.00	245.50	-4	28,159	-0.01%
2019/03/29	1	244.00	57	241.04	245.50	-56	27,657	-0.20%
2019/03/28	10	240.50	1	242.00	242.00	9	27,912	0.03%
2019/03/27	5	241.70	0	0.00	241.50	5	28,265	0.02%
2019/03/26	1	241.51	0	0.00	244.00	1	28,279	0.00%
2019/03/25	7.2	242.14	1	242.98	241.50	6.2	28,450	0.02%
2019/03/22	3	248.17	3	247.83	248.50	0	28,447	0.00%
2019/03/21	15	244.50	3	244.67	245.50	12	28,709	0.04%
2019/03/20	0	241.00	0	0.00	242.00	0	28,808	0.00%
2019/03/18	0.1	240.00	1	239.50	241.00	-0.9	29,082	0.00%
2019/03/15	0	238.00	8	238.38	239.00	-8	28,958	-0.03%
2019/03/14	2	234.25	1	234.00	234.50	1	28,816	0.00%
2019/03/13	1	234.00	1	235.50	237.00	0	29,199	0.00%
2019/03/12	0.2	235.50	3	235.83	235.50	-2.8	29,571	-0.01%
2019/03/11	1	228.50	0	0.00	230.50	1	29,841	0.00%
2019/03/08	6	229.75	1	230.50	230.00	5	30,210	0.02%
2019/03/07	0	234.00	0	0.00	234.00	0	30,772	0.00%
2019/03/05	33	232.83	47	233.01	233.00	-14	31,294	-0.04%
2019/03/04	17	235.03	0	0.00	235.50	17	31,360	0.05%
2019/02/27	1	237.50	0	0.00	239.00	1	31,209	0.00%
2019/02/26	1	237.50	20	238.93	239.50	-19	30,872	-0.06%
2019/02/25	2	236.75	1	238.50	238.00	1	30,829	0.00%
2019/02/21	1	235.50	1.1	236.46	236.50	-0.1	31,342	0.00%
2019/02/20	1	231.02	4	233.13	234.50	-3	31,595	-0.01%
2019/02/18	2.1	229.01	7	230.00	230.00	-4.9	31,959	-0.02%
2019/02/15	1	227.99	1.2	227.00	227.00	-0.2	32,010	0.00%
2019/02/14	4	228.75	6	229.08	227.00	-2	32,239	-0.01%
2019/02/13	2	230.25	1.4	229.00	229.00	0.6	32,233	0.00%
2019/02/12	1	230.00	6	230.00	230.00	-5	32,143	-0.02%
2019/02/11	1.1	227.91	23.2	228.01	228.00	-22.1	32,066	-0.07%
2019/01/30	20	220.50	20	221.00	221.00	0	31,335	0.00%
2019/01/29	21	222.50	24	223.42	222.50	-3	31,098	-0.01%
2019/01/28	0.2	228.00	1	228.50	229.00	-0.8	30,837	0.00%
2019/01/25	10	225.00	13	226.04	226.00	-3	30,916	-0.01%
2019/01/24	0.2	222.00	0.3	222.00	222.50	-0.1	30,838	0.00%
2019/01/23	1	220.50	1	222.00	220.50	0	31,354	0.00%
2019/01/22	1	219.52	1	221.00	223.00	0	31,557	0.00%
2019/01/21	2	221.25	1	222.50	221.00	1	31,383	0.00%
2019/01/18	21	217.50	22	219.95	218.50	-1	31,533	0.00%
2019/01/17	1.1	219.09	2	220.25	220.50	-0.9	31,964	0.00%
2019/01/16	1	218.50	1	219.50	217.50	0	32,350	0.00%
2019/01/15	0	221.00	0	0.00	221.00	0	32,413	0.00%
2019/01/11	0.1	220.00	1	220.00	220.50	-0.9	32,432	0.00%
2019/01/09	0	0.00	0.2	215.50	215.50	-0.2	32,755	0.00%
2019/01/07	1	212.00	2	213.25	213.00	-1	32,940	0.00%
2019/01/04	6.2	209.10	3	208.17	208.00	3.2	33,136	0.01%
2019/01/03	2	215.50	0	0.00	215.50	2	33,613	0.01%
2019/01/02	9	220.89	0	0.00	219.50	9	33,526	0.03%
2018/12/28	0	0.00	1	225.00	225.50	-1	33,826	0.00%
2018/12/27	0	223.00	1	221.00	223.00	-1	34,005	0.00%
2018/12/26	1	219.00	0	0.00	216.50	1	34,253	0.00%
2018/12/25	1	217.50	0	0.00	217.50	1	34,399	0.00%
2018/12/24	1	221.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	1	220.00	1	221.50	221.50	0	34,704	0.00%
2018/12/21	7	219.36	1	220.50	223.50	6	35,278	0.02%
2018/12/20	1	221.01	1	221.50	221.00	0	35,193	0.00%
2018/12/19	1	222.11	1	223.50	225.50	0	35,022	0.00%
2018/12/18	2	221.03	1	222.50	222.50	1	35,038	0.00%
2018/12/17	1	223.50	1	222.50	223.50	0	35,117	0.00%
2018/12/14	2	220.75	2	223.50	222.50	0	35,295	0.00%
2018/12/13	1	227.00	2	226.50	226.00	-1	35,638	0.00%
2018/12/12	2.1	223.62	1	225.52	226.50	1.1	35,669	0.00%
2018/12/11	1.1	222.50	1	220.00	222.50	0.1	35,640	0.00%
2018/12/10	1	219.50	16	218.84	219.00	-15	35,815	-0.04%
2018/12/06	4	220.88	1	219.50	220.00	3	36,331	0.01%
2018/12/05	6	226.25	0	0.00	226.00	6	36,233	0.02%
2018/12/04	0.4	233.50	0	0.00	234.00	0.4	36,215	0.00%
2018/12/03	12	231.25	5.1	233.22	235.00	6.9	36,196	0.02%
2018/11/29	6	231.42	1	229.50	229.00	5	35,850	0.01%
2018/11/28	1	222.50	1	223.00	226.50	0	35,682	0.00%
2018/11/27	1.3	220.97	2	221.25	224.00	-0.7	35,720	0.00%
2018/11/26	1	219.02	1.5	223.00	223.00	-0.5	36,427	0.00%
2018/11/23	3	219.17	1	218.50	218.50	2	36,731	0.01%
2018/11/22	1	220.50	1	221.50	219.00	0	37,430	0.00%
2018/11/21	1	219.00	1	216.00	219.00	0	37,676	0.00%
2018/11/20	4.3	218.84	2	218.50	218.00	2.3	37,341	0.01%
2018/11/19	3.2	222.71	1	223.00	222.00	2.2	36,906	0.01%
2018/11/16	2	226.50	0	0.00	226.00	2	36,377	0.01%
2018/11/15	1.2	229.73	1	230.50	231.00	0.2	35,810	0.00%
2018/11/14	0.6	229.00	1	230.00	228.50	-0.4	35,673	0.00%
2018/11/13	2	225.00	1	226.00	227.50	1	35,623	0.00%
2018/11/12	1	233.00	2	232.00	231.50	-1	35,349	0.00%
2018/11/09	5	232.90	1	232.50	231.00	4	35,281	0.01%
2018/11/08	1.1	236.45	3	236.83	236.50	-1.9	35,214	-0.01%
2018/11/07	2.1	233.02	2	234.25	234.00	0.1	35,094	0.00%
2018/11/06	1	234.00	1	234.50	234.50	0	34,818	0.00%
2018/11/05	1	233.50	1	234.50	235.00	0	34,578	0.00%
2018/11/02	67.1	235.10	2	236.25	236.50	65.1	34,406	0.19%
2018/11/01	10	235.00	0	0.00	235.50	10	34,300	0.03%
2018/10/31	10.6	228.32	16.1	230.30	234.00	-5.5	34,006	-0.02%
2018/10/30	0	0.00	5	221.50	223.00	-5	33,423	-0.01%
2018/10/29	1	222.00	2	222.00	222.50	-1	33,362	0.00%
2018/10/26	1	220.01	0	0.00	221.00	1	33,434	0.00%
2018/10/25	16.1	219.82	21	220.07	219.50	-4.9	33,290	-0.01%
2018/10/24	5	228.80	0	0.00	229.50	5	32,503	0.02%
2018/10/23	4	232.88	1	230.00	230.00	3	32,145	0.01%
2018/10/22	3	232.35	3	237.33	237.00	0	32,051	0.00%
2018/10/19	2	230.75	3	234.33	236.00	-1	32,078	0.00%
2018/10/17	0	0.00	2	242.00	238.50	-2	31,994	-0.01%
2018/10/16	0.2	237.00	4	234.75	237.00	-3.8	32,157	-0.01%
2018/10/15	6	231.75	0	0.00	230.50	6	33,254	0.02%
2018/10/12	5	229.70	3	232.83	237.00	2	33,283	0.01%
2018/10/11	1	231.00	0	0.00	227.50	1	33,261	0.00%
2018/10/09	15	243.40	1	244.50	244.00	14	32,062	0.04%
2018/10/08	2	241.75	0	0.00	243.50	2	31,849	0.01%
2018/10/05	5	249.50	0	0.00	250.00	5	31,508	0.02%
2018/10/04	10	255.00	0	0.00	254.00	10	31,236	0.03%
2018/10/03	0	260.00	0	0.00	260.00	0	30,961	0.00%
2018/10/02	22	258.93	0	0.00	257.50	22	30,877	0.07%
2018/10/01	0	263.00	0	0.00	263.00	0	30,924	0.00%
2018/09/28	1	260.50	0.1	262.50	262.50	0.9	31,075	0.00%
2018/09/27	0	0.00	1	265.00	265.00	-1	30,719	0.00%
2018/09/26	0	263.00	1	262.00	263.50	-1	30,334	0.00%
2018/09/25	0	263.00	1	263.00	263.50	-1	30,398	0.00%
2018/09/21	0	261.00	0	0.00	261.50	0	30,551	0.00%
2018/09/20	20.2	258.02	0	0.00	260.00	20.2	30,582	0.07%
2018/09/19	0	0.00	0.1	259.00	258.00	-0.1	30,735	0.00%
2018/09/17	5	257.50	0	0.00	258.00	5	30,582	0.02%
2018/09/14	1	260.00	3	258.83	261.00	-2	30,987	-0.01%
2018/09/13	21	256.52	5	254.50	255.00	16	31,093	0.05%
2018/09/12	0	260.00	0	0.00	260.50	0	31,010	0.00%
2018/09/11	1	259.01	0	0.00	260.00	1	31,058	0.00%
2018/09/10	0.1	264.00	0	0.00	264.50	0.1	31,505	0.00%
2018/09/05	0	0.00	71	262.70	264.00	-71	31,614	-0.22%
2018/09/04	0	0.00	3	257.67	257.50	-3	31,370	-0.01%
2018/09/03	1	258.50	0	0.00	257.00	1	31,166	0.00%
2018/08/31	4	255.50	5	255.00	256.00	-1	31,124	0.00%
2018/08/30	3	265.47	2.5	264.90	263.50	0.5	30,395	0.00%
2018/08/29	4	254.38	35.1	256.00	259.00	-31.1	30,087	-0.10%
2018/08/28	4	250.00	7	249.36	249.50	-3	29,601	-0.01%
2018/08/27	1	245.49	8	245.19	245.00	-7	29,510	-0.02%
2018/08/24	0	243.50	0	0.00	243.50	0	29,809	0.00%
2018/08/23	0	0.00	1	244.00	244.50	-1	31,180	0.00%
2018/08/22	1	241.50	4	242.00	242.00	-3	31,761	-0.01%
2018/08/21	0.1	241.00	0	0.00	241.00	0.1	31,896	0.00%
2018/08/20	1	239.02	0	0.00	239.50	1	31,991	0.00%
2018/08/16	1	239.00	0	0.00	239.00	1	31,902	0.00%
2018/08/15	32	241.00	0	241.50	241.50	32	32,029	0.10%
2018/08/14	0	243.50	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	1	239.50	0	0.00	240.50	1	32,080	0.00%
2018/08/10	0	245.00	0	0.00	245.00	0	32,252	0.00%
2018/08/07	2	243.50	0	242.50	241.50	2	32,435	0.01%
2018/08/02	0	0.00	1	249.00	244.50	-1	32,607	0.00%
2018/08/01	1	247.50	0	0.00	248.00	1	32,821	0.00%
2018/07/31	1	243.00	1	245.50	246.00	0	32,997	0.00%
2018/07/27	0	0.00	9.3	243.88	244.50	-9.3	33,017	-0.03%
2018/07/26	0	240.00	0	0.00	241.00	0	33,123	0.00%
2018/07/25	0	239.50	0	0.00	240.50	0	33,250	0.00%
2018/07/24	0	240.00	1	240.50	241.00	-1	33,366	0.00%
2018/07/23	0	240.00	8	241.75	241.00	-8	33,482	-0.02%
2018/07/20	0.1	236.00	36	234.78	237.50	-35.9	33,414	-0.11%
2018/07/19	2	226.00	0	0.00	224.50	2	32,463	0.01%
2018/07/18	0	223.00	0	223.00	223.00	0	32,412	0.00%
2018/07/16	1	225.00	0	0.00	223.50	1	34,591	0.00%
2018/07/13	0	224.00	2	224.00	224.50	-2	34,853	-0.01%
2018/07/12	0	221.00	0	0.00	220.50	0	35,054	0.00%
2018/07/11	0	220.50	1	219.50	220.00	-1	35,369	0.00%
2018/07/10	1	223.00	0.2	222.00	222.00	0.8	35,343	0.00%
2018/07/09	0	0.00	2	220.75	221.50	-2	35,335	-0.01%
2018/07/06	0	0.00	1	216.00	217.00	-1	34,988	0.00%
2018/07/05	2	214.00	0	215.00	214.50	2	34,825	0.01%
2018/07/03	3	214.83	2.6	214.73	214.50	0.4	35,262	0.00%
2018/07/02	0	0.00	1	218.50	214.00	-1	35,380	0.00%
2018/06/29	1	212.50	2	215.50	216.50	-1	35,116	0.00%
2018/06/28	12	210.13	62	212.97	212.00	-50	34,561	-0.14%
2018/06/27	100	213.80	101	213.01	213.00	-1	34,197	0.00%	大賣/
2018/06/26	43	212.95	40	215.00	214.50	3	34,118	0.01%
2018/06/25	3	219.50	1	220.50	218.00	2	33,893	0.01%
2018/06/22	40	224.25	41	226.27	227.50	-1	33,591	0.00%
2018/06/21	22	226.14	20	226.50	226.50	2	33,470	0.01%
2018/06/20	91	224.17	41	226.74	226.00	50	33,799	0.15%
2018/06/19	35	224.53	30	225.00	225.00	5	33,570	0.01%
2018/06/15	1	225.19	0	0.00	231.00	1	33,033	0.00%
2018/06/14	4	227.88	0	0.00	226.50	4	32,572	0.01%
2018/06/13	1	229.06	27	231.48	232.00	-26	32,313	-0.08%
2018/06/12	3	225.03	7	225.50	229.00	-4	32,759	-0.01%
2018/06/11	0.3	226.50	0	0.00	226.00	0.3	32,578	0.00%
2018/06/08	15	227.30	0	0.00	227.00	15	32,607	0.05%
2018/06/06	0	0.00	6	229.42	230.00	-6	32,750	-0.02%
2018/06/05	9	227.39	1	229.00	229.00	8	32,574	0.02%
2018/06/04	5	228.00	1	227.55	229.00	4	32,455	0.01%
2018/06/01	3	225.17	2	225.50	224.00	1	32,440	0.00%
2018/05/31	21	220.55	20	222.00	224.00	1	32,409	0.00%
2018/05/30	34	220.69	22	221.02	221.00	12	31,255	0.04%
2018/05/29	1	224.00	0	0.00	225.00	1	31,011	0.00%
2018/05/25	11	228.05	0	0.00	228.50	11	31,628	0.03%
2018/05/24	0	229.00	0	0.00	229.00	0	31,951	0.00%
2018/05/23	10	229.00	0	0.00	228.50	10	32,176	0.03%
2018/05/21	1	228.04	2	227.50	229.00	-1	33,201	0.00%
2018/05/18	2	225.50	0	0.00	223.50	2	33,520	0.01%
2018/05/17	12	228.04	0	0.00	226.50	12	34,144	0.04%
2018/05/16	0	0.00	2	230.00	230.50	-2	34,198	-0.01%
2018/05/15	0	230.50	2	230.75	230.50	-2	35,284	-0.01%
2018/05/14	1	233.00	2	233.50	233.00	-1	36,592	0.00%
2018/05/11	0	233.00	1	232.00	233.00	-1	36,958	0.00%
2018/05/10	10	230.00	1	231.00	229.50	9	36,874	0.02%
2018/05/08	0	0.00	1	226.50	228.00	-1	37,064	0.00%
2018/05/07	0	0.00	0.3	225.00	223.50	-0.3	37,006	0.00%
2018/05/03	0.1	221.50	0	0.00	220.50	0.1	37,294	0.00%
2018/05/02	1	225.00	0	0.00	223.00	1	37,478	0.00%
2018/04/30	2	225.75	3	226.00	227.00	-1	37,532	0.00%
2018/04/27	1	222.50	0	0.00	223.50	1	37,613	0.00%
2018/04/26	29	223.81	22	222.07	222.00	7	37,760	0.02%
2018/04/25	2	225.25	1	225.00	225.00	1	37,796	0.00%
2018/04/23	10	226.65	7	226.50	226.50	3	37,800	0.01%
2018/04/20	22	229.80	6	229.08	229.00	16	36,980	0.04%
2018/04/19	1	242.02	2	244.25	244.50	-1	35,299	0.00%
2018/04/18	24	236.90	22	238.36	238.00	2	35,126	0.01%
2018/04/17	73	239.73	70	238.00	238.00	3	34,926	0.01%
2018/04/16	2	243.00	0	0.00	243.50	2	34,607	0.01%
2018/04/13	61	244.59	50	244.74	244.50	11	34,619	0.03%
2018/04/12	16	244.69	10	245.00	245.00	6	34,627	0.02%
2018/04/11	11	246.82	2	248.25	248.00	9	34,661	0.03%
2018/04/10	2	245.50	0	0.00	245.50	2	34,785	0.01%
2018/04/09	1	246.00	12	246.00	245.00	-11	34,854	-0.03%
2018/04/03	0	0.00	1	242.50	244.00	-1	34,577	0.00%
2018/03/31	0	0.00	2	248.25	247.50	-2	34,507	-0.01%
2018/03/30	0	0.00	1	249.00	246.00	-1	34,655	0.00%
2018/03/29	3	243.33	3	244.83	244.00	0	34,601	0.00%
2018/03/28	4	245.75	0	0.00	245.00	4	34,075	0.01%
2018/03/27	0	250.50	0	0.00	251.00	0	33,899	0.00%
2018/03/26	5	242.80	2	243.50	243.50	3	33,692	0.01%
2018/03/23	9	245.33	13	245.00	245.00	-4	33,514	-0.01%
2018/03/22	3	251.50	1	251.50	251.50	2	33,070	0.01%
2018/03/21	1	252.00	1	252.50	252.50	0	32,862	0.00%
2018/03/20	4.1	252.39	3	254.00	253.00	1.1	33,090	0.00%
2018/03/16	50	250.10	50	251.80	255.00	0	32,954	0.00%
2018/03/15	1	257.99	0	0.00	255.00	1	32,269	0.00%
2018/03/13	0	257.50	1	258.50	259.00	-1	32,532	0.00%
2018/03/12	0.1	253.50	8	254.00	254.00	-7.9	32,664	-0.02%
2018/03/09	1	250.00	6	250.00	250.50	-5	32,824	-0.02%
2018/03/08	0	249.50	0	0.00	249.50	0	32,997	0.00%
2018/03/07	5	247.00	10	247.75	247.00	-5	33,036	-0.02%
2018/03/06	0.1	249.00	0	0.00	250.00	0.1	33,170	0.00%
2018/03/05	0.1	242.00	0	0.00	241.50	0.1	34,461	0.00%
2018/03/02	1	239.00	1	239.50	240.00	0	34,446	0.00%
2018/03/01	3	243.00	0	0.00	243.00	3	34,659	0.01%
2018/02/27	0	0.00	2	247.50	246.00	-2	34,534	-0.01%
2018/02/26	1	246.00	1	246.50	246.50	0	34,040	0.00%
2018/02/23	0	245.00	1	243.50	245.00	-1	33,597	0.00%
2018/02/22	10	241.75	10	243.50	239.50	0	33,593	0.00%
2018/02/21	10	243.00	0	0.00	242.50	10	33,281	0.03%
2018/02/12	0	0.00	10	237.00	236.50	-10	32,361	-0.03%
2018/02/09	10	230.00	0	0.00	232.50	10	32,079	0.03%
2018/02/08	2.1	239.52	1	238.50	238.50	1.1	31,259	0.00%
2018/02/07	117	241.22	112	242.50	240.00	5	31,221	0.02%	大買/大賣/
2018/02/06	116	239.40	110.1	239.18	239.00	5.9	30,169	0.02%	大買/大賣/
2018/02/05	2	252.00	1	253.00	253.00	1	28,665	0.00%
2018/02/02	1	259.00	1	259.50	259.50	0	28,141	0.00%
2018/02/01	0	259.50	0	0.00	259.50	0	28,051	0.00%
2018/01/31	1	255.00	1	255.50	255.00	0	27,779	0.00%
2018/01/30	3	253.17	0	0.00	253.00	3	27,379	0.01%
2018/01/26	2	254.00	0.6	256.00	255.00	1.4	26,890	0.01%
2018/01/25	2	260.00	0	0.00	258.00	2	26,495	0.01%
2018/01/24	5	257.60	0.2	258.00	258.00	4.9	26,090	0.02%
2018/01/22	11	260.50	0	0.00	261.50	11	25,676	0.04%
2018/01/19	0	0.00	3	253.00	255.50	-3	25,252	-0.01%
2018/01/18	0	0.00	4	247.63	248.50	-4	24,628	-0.02%
2018/01/16	0	240.00	0	0.00	240.50	0	23,694	0.00%
2018/01/15	0	239.00	3.8	239.00	240.00	-3.7	23,596	-0.02%
2018/01/12	0.1	237.00	1	234.00	237.00	-0.9	23,548	0.00%
2018/01/11	21	233.50	20	235.00	235.00	1	23,580	0.00%
2018/01/10	1	237.00	0	0.00	236.50	1	23,554	0.00%
2018/01/05	1	240.00	0.1	239.00	240.00	0.9	23,517	0.00%
2018/01/04	0	238.50	1	240.00	239.50	-1	23,848	0.00%
2018/01/03	0.2	236.50	2	237.00	237.00	-1.9	24,422	-0.01%
2018/01/02	0	232.00	0	0.00	232.50	0	24,194	0.00%