台積電 (2330)-群益金鼎-中港券商分點個股進出

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
▲2
漲幅
+0.25%
成交量
21,732張
產業
上市半導體類股
9605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－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	2.1	794.95	12.1	799.91	802.00	-9.9	42,249	-0.02%
2024/05/07	0	793.00	8.3	798.41	800.00	-8.3	42,488	-0.02%
2024/05/06	0	789.00	0.2	789.67	786.00	-0.1	42,386	0.00%
2024/05/03	0.1	778.63	2	788.00	780.00	-1.9	42,528	0.00%
2024/05/02	9.9	776.51	0	780.00	772.00	9.9	42,896	0.02%
2024/04/30	0	796.00	0.1	800.00	790.00	0	42,664	0.00%
2024/04/29	10	791.01	8.9	792.71	795.00	1.1	42,697	0.00%
2024/04/26	0	784.71	7.6	786.08	782.00	-7.6	43,335	-0.02%
2024/04/25	4.2	766.99	9	767.78	766.00	-4.8	45,474	-0.01%
2024/04/24	2	780.00	5.8	780.09	783.00	-3.8	45,451	-0.01%
2024/04/23	8	758.00	7.1	755.87	754.00	0.9	45,504	0.00%
2024/04/22	5.6	748.06	3	745.00	742.00	2.6	45,451	0.01%
2024/04/19	48.8	758.35	28	748.61	750.00	20.8	45,029	0.05%
2024/04/18	2.1	795.04	3	806.33	804.00	-0.9	43,123	0.00%
2024/04/17	2.5	799.76	1.1	801.25	804.00	1.5	42,797	0.00%
2024/04/16	6.6	790.44	26.7	793.05	788.00	-20.1	42,440	-0.05%
2024/04/15	5.4	807.69	5.1	807.41	806.00	0.3	41,990	0.00%
2024/04/12	1.5	820.90	1	818.00	818.00	0.5	41,638	0.00%
2024/04/11	4.1	815.25	1	818.00	820.00	3.1	41,415	0.01%
2024/04/10	4.1	814.01	2.2	816.37	815.00	1.9	41,251	0.00%
2024/04/09	1.1	809.74	22.2	814.48	819.00	-21	41,412	-0.05%
2024/04/08	3.1	785.96	0	0.00	783.00	3.1	40,900	0.01%
2024/04/03	0.1	782.78	0	784.00	780.00	0.1	40,670	0.00%
2024/04/02	0	787.50	2.2	789.76	790.00	-2.2	40,580	-0.01%
2024/04/01	4.3	771.28	0	0.00	770.00	4.3	40,503	0.01%
2024/03/29	0	777.77	4	778.49	779.00	-4	40,421	-0.01%
2024/03/28	3.1	771.05	0	0.00	769.00	3.1	40,274	0.01%
2024/03/27	0	781.04	0	0.00	779.00	0	40,132	0.00%
2024/03/26	0.2	782.88	2.1	784.64	782.00	-1.9	40,235	0.00%
2024/03/25	0.6	781.02	1	782.00	780.00	-0.4	40,186	0.00%
2024/03/22	1	779.00	1.2	779.12	785.00	-0.2	40,326	0.00%
2024/03/21	1	781.99	9.4	780.97	784.00	-8.4	40,250	-0.02%
2024/03/20	1.5	754.88	2.1	763.93	758.00	-0.5	40,390	0.00%
2024/03/19	0.1	762.42	0	763.00	762.00	0.1	40,358	0.00%
2024/03/18	2.2	758.02	3.3	761.82	764.00	-1.1	40,239	0.00%
2024/03/15	6.3	764.74	1.2	768.85	753.00	5.1	40,003	0.01%
2024/03/14	0	781.69	4	779.25	784.00	-4	39,238	-0.01%
2024/03/13	4.4	782.17	1.1	782.90	779.00	3.3	39,097	0.01%
2024/03/12	6.1	760.97	0.2	758.97	770.00	6	38,832	0.02%
2024/03/11	21.5	770.65	1	765.98	766.00	20.5	38,223	0.05%
2024/03/08	14	792.64	4.6	784.61	784.00	9.4	37,515	0.03%
2024/03/07	3.4	764.29	4.6	761.43	760.00	-1.2	36,513	0.00%
2024/03/06	0	732.21	1.5	735.35	735.00	-1.5	35,786	0.00%
2024/03/05	2	733.98	7.7	733.45	730.00	-5.7	35,845	-0.02%
2024/03/04	0	0.00	20.1	721.42	725.00	-20.1	35,187	-0.06%
2024/03/01	3.2	690.27	0	0.00	689.00	3.2	34,147	0.01%
2024/02/29	1	688.08	0.4	690.00	690.00	0.6	34,066	0.00%
2024/02/27	0	694.00	1.1	699.27	698.00	-1.1	33,328	0.00%
2024/02/26	0	0.00	0.7	697.93	698.00	-0.7	33,020	0.00%
2024/02/23	1	702.00	4.8	699.83	697.00	-3.8	32,906	-0.01%
2024/02/22	3.7	689.17	1.3	689.41	692.00	2.4	32,731	0.01%
2024/02/21	2.4	679.43	1	681.00	681.00	1.4	32,546	0.00%
2024/02/20	1	679.06	2.2	684.36	687.00	-1.2	32,404	0.00%
2024/02/19	7	679.01	1	681.00	678.00	6	32,373	0.02%
2024/02/16	3.2	689.80	0	0.00	683.00	3.2	32,637	0.01%
2024/02/15	1.1	699.63	18.1	698.15	697.00	-17	32,260	-0.05%
2024/02/05	3	644.35	12.3	644.81	646.00	-9.3	31,111	-0.03%
2024/02/02	0	633.00	1	632.00	635.00	-1	30,594	0.00%
2024/02/01	3.6	623.69	0	0.00	628.00	3.6	30,374	0.01%
2024/01/31	6.1	631.49	0.3	636.00	628.00	5.8	29,881	0.02%
2024/01/30	0	643.61	1.4	644.74	642.00	-1.4	29,440	0.00%
2024/01/29	0	646.00	3	647.33	648.00	-3	29,324	-0.01%
2024/01/26	0	0.00	7.3	644.56	644.00	-7.3	29,119	-0.03%
2024/01/25	0	639.50	6.7	637.93	642.00	-6.6	28,924	-0.02%
2024/01/24	0.2	627.00	2	627.50	627.00	-1.8	28,285	-0.01%
2024/01/23	1.1	623.07	5	627.00	628.00	-4	28,269	-0.01%
2024/01/22	0.1	624.08	2.3	627.38	626.00	-2.3	27,943	-0.01%
2024/01/19	1	626.94	48.5	619.02	626.00	-47.5	27,121	-0.18%
2024/01/18	1	586.00	9.1	586.89	588.00	-8.1	24,908	-0.03%
2024/01/17	9	582.67	11	581.18	581.00	-2	24,732	-0.01%
2024/01/16	15	580.87	1	580.01	580.00	14	24,272	0.06%
2024/01/15	1	589.00	2.1	587.45	586.00	-1.1	24,197	0.00%
2024/01/12	1	582.15	3	585.33	584.00	-2	24,611	-0.01%
2024/01/11	1	585.00	3.5	587.63	586.00	-2.5	24,717	-0.01%
2024/01/10	1.1	581.36	1.3	584.31	584.00	-0.2	24,757	0.00%
2024/01/09	0.3	584.00	0.1	586.00	586.00	0.2	24,846	0.00%
2024/01/08	0	0.00	1.1	582.98	583.00	-1.1	24,802	0.00%
2024/01/05	1.3	575.88	1	577.00	576.00	0.3	25,025	0.00%
2024/01/04	0	0.00	1	580.00	580.00	-1	25,291	0.00%
2024/01/03	7	578.25	0	0.00	578.00	7	25,813	0.03%
2024/01/02	0.1	590.00	3	592.00	593.00	-2.9	25,450	-0.01%
2023/12/29	0.1	591.00	1.8	591.97	593.00	-1.7	25,432	-0.01%
2023/12/28	0	0.00	6.2	591.81	593.00	-6.2	25,597	-0.02%
2023/12/27	1	592.00	5.7	589.10	592.00	-4.7	25,414	-0.02%
2023/12/26	0	0.00	3	586.00	586.00	-3	25,282	-0.01%
2023/12/25	0.1	581.00	0	0.00	581.00	0.1	25,343	0.00%
2023/12/22	0	0.00	1	582.00	582.00	-1	25,464	0.00%
2023/12/21	2.9	576.73	0	0.00	577.00	2.9	25,591	0.01%
2023/12/20	1	583.02	1	586.00	585.00	0	25,461	0.00%
2023/12/19	0	582.00	0.2	585.00	585.00	-0.2	25,310	0.00%
2023/12/18	1	579.00	0	0.00	585.00	1	25,370	0.00%
2023/12/15	2	581.00	5.7	585.03	585.00	-3.7	25,345	-0.01%
2023/12/14	0	0.00	5.6	580.52	582.00	-5.6	24,755	-0.02%
2023/12/13	3.1	576.68	0	0.00	577.00	3.1	24,710	0.01%
2023/12/12	0	578.00	2	579.49	578.00	-2	25,035	-0.01%
2023/12/08	0	0.00	2.2	574.57	570.00	-2.2	24,645	-0.01%
2023/12/07	3.4	568.29	0	0.00	566.00	3.4	24,353	0.01%
2023/12/06	0	0.00	2.2	572.62	570.00	-2.2	24,250	-0.01%
2023/12/05	1	568.00	1	567.00	570.00	0	24,146	0.00%
2023/12/04	1.1	572.05	0	0.00	574.00	1.1	24,120	0.00%
2023/12/01	0.1	574.00	2	578.00	579.00	-2	23,907	-0.01%
2023/11/30	1	571.00	0	573.33	577.00	1	23,643	0.00%
2023/11/29	1.3	571.66	0	577.00	574.00	1.3	23,015	0.01%
2023/11/28	1	568.00	2.1	574.02	575.00	-1.1	22,828	0.00%
2023/11/27	1.2	570.00	0	0.00	568.00	1.2	23,063	0.01%
2023/11/24	0.1	575.00	2.3	576.74	575.00	-2.3	23,006	-0.01%
2023/11/23	3	574.00	0	0.00	578.00	3	23,014	0.01%
2023/11/22	3.2	576.06	0.3	576.67	577.00	2.9	22,923	0.01%
2023/11/21	0	0.00	7.8	583.73	585.00	-7.8	22,959	-0.03%
2023/11/20	0	0.00	2.8	576.56	577.00	-2.8	22,748	-0.01%
2023/11/17	0	580.00	0.2	581.00	580.00	-0.1	22,725	0.00%
2023/11/16	1.1	579.00	2.1	579.98	583.00	-1	22,602	0.00%
2023/11/15	1	578.01	8	581.09	581.00	-7	22,408	-0.03%
2023/11/14	2	573.98	2.3	573.35	572.00	-0.3	21,864	0.00%
2023/11/13	3	572.66	5.4	574.13	571.00	-2.4	21,885	-0.01%
2023/11/08	0	556.00	6.1	555.33	556.00	-6.1	21,773	-0.03%
2023/11/07	1	551.00	1	551.06	555.00	0	21,811	0.00%
2023/11/06	2	551.50	2.7	554.58	550.00	-0.7	21,863	0.00%
2023/11/03	2	546.50	0	546.00	549.00	2	21,616	0.01%
2023/11/02	1	547.00	4.2	539.87	547.00	-3.2	21,676	-0.01%
2023/11/01	1.1	528.20	1	531.00	528.00	0.1	21,426	0.00%
2023/10/31	3.8	528.90	3	529.67	529.00	0.8	21,637	0.00%
2023/10/30	3.1	531.06	0	0.00	532.00	3.1	21,635	0.01%
2023/10/27	1	533.02	1	534.00	533.00	0	21,549	0.00%
2023/10/26	4.4	532.43	2	534.00	531.00	2.4	21,691	0.01%
2023/10/25	1	551.00	2.2	549.36	544.00	-1.2	21,530	-0.01%
2023/10/24	1.1	542.00	1	542.00	544.00	0.1	21,458	0.00%
2023/10/23	4.1	547.66	0	0.00	544.00	4.1	21,430	0.02%
2023/10/20	2	549.50	4.4	550.91	556.00	-2.4	21,377	-0.01%
2023/10/19	0	0.00	0.2	546.76	546.00	-0.2	21,032	0.00%
2023/10/18	3.1	541.71	15.8	544.93	540.00	-12.7	21,428	-0.06%
2023/10/17	0	0.00	6.3	550.48	551.00	-6.3	21,240	-0.03%
2023/10/16	2	543.00	1	544.00	545.00	1	21,309	0.00%
2023/10/13	1	550.00	6.8	550.75	553.00	-5.8	21,326	-0.03%
2023/10/12	1.1	545.91	4.8	547.76	550.00	-3.8	21,037	-0.02%
2023/10/11	0	0.00	11.1	542.72	544.00	-11.1	20,854	-0.05%
2023/10/06	0	0.00	2	531.50	532.00	-2	20,500	-0.01%
2023/10/05	0.3	528.00	0.1	527.40	528.00	0.3	20,505	0.00%
2023/10/04	0.4	520.60	0	0.00	520.00	0.4	20,386	0.00%
2023/10/03	1.1	530.91	0.5	530.00	529.00	0.6	20,221	0.00%
2023/10/02	1.1	533.76	2.5	531.40	533.00	-1.5	20,293	-0.01%
2023/09/28	2.6	523.79	0	522.00	523.00	2.5	20,345	0.01%
2023/09/27	1	519.99	3	518.33	522.00	-2	20,265	-0.01%
2023/09/26	9.8	520.67	1	522.00	519.00	8.8	20,271	0.04%
2023/09/25	11.2	522.59	14	526.36	525.00	-2.8	20,079	-0.01%
2023/09/22	10.8	523.13	2	523.00	522.00	8.8	20,171	0.04%
2023/09/21	11	528.37	3	526.67	527.00	8	19,970	0.04%
2023/09/20	1.5	537.53	0	0.00	535.00	1.5	19,742	0.01%
2023/09/19	9.3	539.02	0	0.00	538.00	9.3	19,690	0.05%
2023/09/18	4.4	542.82	0	0.00	540.00	4.4	19,827	0.02%
2023/09/15	0	0.00	1.1	550.09	558.00	-1.1	19,578	-0.01%
2023/09/14	0	0.00	0.5	547.00	550.00	-0.5	19,139	0.00%
2023/09/13	1	546.00	2	545.50	541.00	-1	19,092	-0.01%
2023/09/12	1	539.00	0	544.00	544.00	1	19,458	0.01%
2023/09/11	2	538.00	0	0.00	536.00	2	19,647	0.01%
2023/09/08	6.8	537.47	0	0.00	539.00	6.8	19,796	0.03%
2023/09/07	0.6	545.04	0	0.00	542.00	0.6	20,476	0.00%
2023/09/06	1.1	551.27	0	0.00	550.00	1.1	20,571	0.01%
2023/09/05	0.1	552.15	0	0.00	552.00	0.1	20,653	0.00%
2023/09/04	1	556.00	0	0.00	557.00	1	20,834	0.00%
2023/09/01	0	0.00	1	549.00	548.00	-1	21,135	0.00%
2023/08/31	0	550.00	0	0.00	549.00	0	21,244	0.00%
2023/08/30	1.1	558.73	1.2	557.78	555.00	-0.1	20,850	0.00%
2023/08/29	1	552.00	3	552.00	552.00	-2	21,101	-0.01%
2023/08/25	5.9	548.60	3	547.00	546.00	2.9	22,536	0.01%
2023/08/24	0	0.00	1.2	562.48	564.00	-1.2	22,803	-0.01%
2023/08/23	0	0.00	3.7	549.50	552.00	-3.7	23,325	-0.02%
2023/08/22	1	543.00	17	540.00	541.00	-16	24,576	-0.07%
2023/08/21	0.1	538.00	0	0.00	537.00	0.1	25,396	0.00%
2023/08/18	2.2	539.69	2	541.00	539.00	0.2	25,437	0.00%
2023/08/17	0	545.00	1	544.00	544.00	-1	25,471	0.00%
2023/08/16	2.1	538.79	0	0.00	542.00	2.1	25,376	0.01%
2023/08/15	1.1	542.93	0	0.00	542.00	1.1	25,440	0.00%
2023/08/14	2.3	538.30	0	0.00	541.00	2.3	25,923	0.01%
2023/08/11	1.1	549.39	0	0.00	546.00	1.1	26,265	0.00%
2023/08/10	1.6	552.31	3	551.00	551.00	-1.4	26,324	-0.01%
2023/08/09	1.2	553.26	0	0.00	554.00	1.2	26,248	0.00%
2023/08/08	19.1	553.16	0	0.00	552.00	19.1	26,315	0.07%
2023/08/07	2.1	557.55	18	559.00	558.00	-15.9	26,222	-0.06%
2023/08/04	19.4	553.98	1	556.00	554.00	18.4	26,296	0.07%
2023/08/02	1.1	560.19	0.1	562.00	561.00	1	26,129	0.00%
2023/07/31	1	562.01	0.3	570.00	565.00	0.7	25,744	0.00%
2023/07/28	0	0.00	0	572.00	567.00	0	25,560	0.00%
2023/07/27	0	0.00	1	569.94	569.00	-1	25,440	0.00%
2023/07/26	1.2	566.00	0	0.00	566.00	1.2	25,492	0.00%
2023/07/25	3	567.67	2	566.50	569.00	1	25,684	0.00%
2023/07/24	1.6	558.52	4	557.76	558.00	-2.5	25,850	-0.01%
2023/07/21	7.6	560.32	2.7	560.49	560.00	4.9	25,950	0.02%
2023/07/20	1.1	578.18	0	0.00	579.00	1.1	25,786	0.00%
2023/07/19	0.1	580.00	2.2	584.90	581.00	-2.1	25,816	-0.01%
2023/07/18	1.3	585.77	0	584.00	581.00	1.3	25,858	0.01%
2023/07/14	1.1	589.00	6.4	590.87	591.00	-5.3	25,918	-0.02%
2023/07/13	1	588.99	4.8	587.46	585.00	-3.8	25,786	-0.01%
2023/07/11	0	0.00	3	574.68	577.00	-3	25,648	-0.01%
2023/07/10	3	566.33	0	570.00	565.00	3	25,775	0.01%
2023/07/07	2	566.00	2.1	568.88	565.00	-0.1	25,865	0.00%
2023/07/06	8.9	567.99	3.2	567.05	565.00	5.7	25,930	0.02%
2023/07/05	0	580.50	0.1	583.00	582.00	0	25,578	0.00%
2023/07/04	0	0.00	1.2	582.00	585.00	-1.2	25,472	0.00%
2023/07/03	0	0.00	0.1	578.64	579.00	-0.1	25,609	0.00%
2023/06/30	3	568.01	0	0.00	576.00	3	25,755	0.01%
2023/06/28	1.1	573.00	0	0.00	574.00	1.1	25,703	0.00%
2023/06/27	0	573.00	0	0.00	572.00	0	25,687	0.00%
2023/06/26	1.2	574.26	0	0.00	574.00	1.2	25,597	0.00%
2023/06/21	1.1	578.05	0	581.00	581.00	1	25,510	0.00%
2023/06/20	0	582.00	2	581.00	583.00	-2	25,594	-0.01%
2023/06/19	1	584.00	0.2	584.00	583.00	0.8	26,029	0.00%
2023/06/16	2.1	584.95	1.2	589.33	589.00	0.9	26,095	0.00%
2023/06/15	0	0.00	1	589.04	591.00	-1	25,657	0.00%
2023/06/14	1.2	589.00	1.3	588.00	590.00	-0.1	25,753	0.00%
2023/06/13	1	589.00	16.5	590.92	593.00	-15.5	25,726	-0.06%
2023/06/12	0	572.00	13.4	572.97	574.00	-13.4	25,178	-0.05%
2023/06/09	1	566.00	0.4	566.00	565.00	0.6	25,079	0.00%
2023/06/08	6.2	559.68	0.5	566.00	559.00	5.7	25,120	0.02%
2023/06/07	0	566.00	0.2	565.25	568.00	-0.2	25,136	0.00%
2023/06/06	0	0.00	0.3	559.60	560.00	-0.3	25,036	0.00%
2023/06/05	1	556.00	0	0.00	555.00	1	25,107	0.00%
2023/06/02	0	0.00	3	561.00	562.00	-3	25,241	-0.01%
2023/06/01	3.1	551.68	1	551.00	551.00	2.1	25,103	0.01%
2023/05/31	7	556.29	7.4	558.66	558.00	-0.4	25,083	0.00%
2023/05/30	0	0.00	2.1	564.00	566.00	-2.1	24,007	-0.01%
2023/05/29	3.1	568.63	2.5	567.59	568.00	0.7	23,997	0.00%
2023/05/26	4.1	566.42	21.9	565.42	566.00	-17.8	23,782	-0.07%
2023/05/25	0	0.00	12.2	540.58	543.00	-12.2	22,609	-0.05%
2023/05/24	2.1	526.46	2	524.50	525.00	0.1	21,955	0.00%
2023/05/23	1.1	529.82	12.8	527.30	530.00	-11.7	21,862	-0.05%
2023/05/22	0	0.00	0.3	529.00	531.00	-0.3	21,870	0.00%
2023/05/19	1.1	534.80	7.2	531.67	532.00	-6.2	22,050	-0.03%
2023/05/18	1.6	528.00	8.8	529.89	530.00	-7.2	22,015	-0.03%
2023/05/17	1	515.00	5.7	516.23	519.00	-4.7	22,326	-0.02%
2023/05/16	0	505.00	3	506.94	505.00	-3	22,000	-0.01%
2023/05/15	0	496.70	0	0.00	495.50	0	22,027	0.00%
2023/05/12	0.4	500.18	0.1	500.00	496.00	0.3	22,278	0.00%
2023/05/11	0.4	500.18	0.1	500.00	499.00	0.3	22,285	0.00%
2023/05/10	1.1	500.15	0	0.00	503.00	1.1	22,646	0.00%
2023/05/09	0	508.00	0	0.00	510.00	0	22,723	0.00%
2023/05/08	1	508.00	1	505.00	504.00	0	22,966	0.00%
2023/05/05	0	499.50	2	500.00	500.00	-2	23,305	-0.01%
2023/05/04	1	498.99	1	498.50	498.00	0	23,897	0.00%
2023/05/03	3.1	497.01	2	497.01	496.00	1.1	24,239	0.00%
2023/05/02	1.1	497.92	2	500.50	501.00	-0.9	25,256	0.00%
2023/04/28	6.1	498.93	1.1	499.09	502.00	5	27,073	0.02%
2023/04/27	2.7	492.83	1	494.50	493.50	1.7	27,121	0.01%
2023/04/26	1.5	492.36	8	492.69	491.50	-6.5	27,201	-0.02%
2023/04/25	5.8	500.65	3	503.00	498.00	2.8	27,974	0.01%
2023/04/24	4.1	506.77	1.2	505.17	507.00	2.9	27,708	0.01%
2023/04/21	1	519.99	2	515.00	511.00	-1	27,776	0.00%
2023/04/20	1.4	513.00	13	513.85	513.00	-11.6	27,903	-0.04%
2023/04/19	2.1	509.17	0.1	513.00	510.00	2	28,393	0.01%
2023/04/18	1.1	515.07	2	516.00	515.00	-0.9	28,390	0.00%
2023/04/17	0.1	517.00	2	520.00	520.00	-2	28,529	-0.01%
2023/04/14	1	515.03	0	0.00	516.00	1	28,605	0.00%
2023/04/13	3.3	514.58	3	512.33	510.00	0.3	28,552	0.00%
2023/04/12	0.1	519.92	3	518.33	520.00	-2.9	28,488	-0.01%
2023/04/11	2.1	524.06	0	0.00	524.00	2.1	28,475	0.01%
2023/04/10	1	529.00	0	0.00	529.00	1	28,640	0.00%
2023/04/06	10	530.00	0	0.00	530.00	10	28,691	0.03%
2023/03/31	0	0.00	0.4	533.75	533.00	-0.4	28,682	0.00%
2023/03/30	0	534.00	0.1	534.00	535.00	-0.1	28,524	0.00%
2023/03/29	5.1	526.04	5.1	527.06	530.00	-0.1	28,807	0.00%
2023/03/28	0.1	525.08	0	0.00	525.00	0.1	29,037	0.00%
2023/03/27	1	531.03	1	535.00	531.00	0	29,101	0.00%
2023/03/24	0.1	536.83	4.1	538.01	539.00	-4	29,626	-0.01%
2023/03/23	0	0.00	3.2	534.24	538.00	-3.2	29,664	-0.01%
2023/03/22	0	529.73	9.5	529.41	533.00	-9.5	29,729	-0.03%
2023/03/21	0	513.00	0	515.00	517.00	0	29,578	0.00%
2023/03/20	1.1	511.05	1	514.98	512.00	0	29,623	0.00%
2023/03/17	0	514.00	3	515.33	518.00	-3	29,857	-0.01%
2023/03/16	4.5	506.70	0.1	507.49	505.00	4.5	29,759	0.01%
2023/03/15	0	512.00	0	0.00	511.00	0	30,002	0.00%
2023/03/14	1.1	512.85	0	0.00	510.00	1.1	30,291	0.00%
2023/03/13	1.1	514.64	1	515.01	516.00	0.1	30,423	0.00%
2023/03/10	3.9	513.39	1	513.00	513.00	2.9	30,537	0.01%
2023/03/09	0	524.00	3.1	524.35	522.00	-3.1	30,832	-0.01%
2023/03/08	2.3	520.06	2.1	520.46	521.00	0.2	31,424	0.00%
2023/03/07	0	520.00	1	524.95	524.00	-1	31,652	0.00%
2023/03/06	0	519.00	2.1	521.47	521.00	-2.1	31,886	-0.01%
2023/03/03	5.2	517.78	2	520.00	516.00	3.2	32,186	0.01%
2023/03/02	4	517.51	1	519.00	519.00	3	32,254	0.01%
2023/03/01	3	506.67	5.3	512.23	522.00	-2.3	32,536	-0.01%
2023/02/24	2.1	517.91	1.1	522.91	511.00	1	32,498	0.00%
2023/02/23	1	520.78	2	516.00	518.00	-1	32,298	0.00%
2023/02/22	31.2	506.11	44	507.05	507.00	-12.8	32,473	-0.04%
2023/02/21	12.1	514.92	0	0.00	516.00	12.1	32,815	0.04%
2023/02/20	3.2	515.17	6	517.16	517.00	-2.8	34,018	-0.01%
2023/02/17	11.3	518.20	2	520.50	518.00	9.3	35,571	0.03%
2023/02/16	2	526.51	10	528.90	528.00	-8	36,136	-0.02%
2023/02/15	28.4	526.36	4	529.00	525.00	24.4	36,969	0.07%
2023/02/14	1.1	543.95	2	545.00	545.00	-0.9	36,474	0.00%
2023/02/13	0	539.00	0	540.00	541.00	0	36,980	0.00%
2023/02/10	1	542.99	5.3	543.56	545.00	-4.3	37,131	-0.01%
2023/02/09	0.1	538.02	1.2	539.79	540.00	-1.1	37,247	0.00%
2023/02/08	2	536.52	24.3	537.25	540.00	-22.3	37,407	-0.06%
2023/02/07	10.1	525.39	0	0.00	523.00	10.1	37,484	0.03%
2023/02/06	4.3	530.61	0.7	530.05	526.00	3.6	37,468	0.01%
2023/02/03	0	540.00	10.1	540.08	542.00	-10.1	37,646	-0.03%
2023/02/02	6	540.00	6.9	539.11	540.00	-0.9	37,759	0.00%
2023/02/01	3.1	524.97	3	529.94	530.00	0.1	37,711	0.00%
2023/01/31	8.7	529.02	0.1	533.55	522.00	8.5	37,910	0.02%
2023/01/30	0.8	535.37	38.5	539.01	543.00	-37.8	37,683	-0.10%
2023/01/17	3.2	502.24	1.4	501.48	503.00	1.8	36,883	0.00%
2023/01/16	1.1	504.93	5.2	504.53	505.00	-4.1	37,198	-0.01%
2023/01/13	6.1	500.64	20.7	502.17	500.00	-14.6	37,224	-0.04%
2023/01/12	2	484.76	3.2	487.27	486.50	-1.1	36,813	0.00%
2023/01/11	1.1	483.15	2	485.00	484.50	-0.9	37,236	0.00%
2023/01/10	2.5	483.60	3.4	484.52	486.00	-0.9	37,553	0.00%
2023/01/09	0	0.00	9.2	472.81	481.00	-9.2	37,698	-0.02%
2023/01/06	2	457.00	0	0.00	458.50	2	37,829	0.01%
2023/01/05	0	0.00	5.1	458.29	458.50	-5.1	38,114	-0.01%
2023/01/04	2	449.51	3	452.67	449.50	-1	38,613	0.00%
2023/01/03	4	445.00	6.1	449.55	453.00	-2.1	39,888	-0.01%
2022/12/30	3.1	450.97	2	454.25	448.50	1.1	40,170	0.00%
2022/12/29	7.1	445.42	5.1	446.35	446.00	2	40,314	0.01%
2022/12/28	8.5	449.99	3	448.34	451.00	5.5	40,705	0.01%
2022/12/27	1	458.00	33	459.61	457.00	-32	40,835	-0.08%
2022/12/26	11.1	454.51	1	456.50	456.50	10.1	41,264	0.02%
2022/12/23	29.5	455.44	2	455.50	455.00	27.5	41,920	0.07%
2022/12/22	0.1	465.05	3.3	467.19	468.00	-3.2	42,189	-0.01%
2022/12/21	1.4	458.49	2	460.25	459.00	-0.6	42,527	0.00%
2022/12/20	8.7	459.84	4	460.75	457.50	4.7	42,340	0.01%
2022/12/19	4	467.25	4	466.50	466.50	0	42,359	0.00%
2022/12/16	9.8	467.10	3	469.83	471.00	6.8	42,503	0.02%
2022/12/15	2.1	474.80	3.5	479.64	480.50	-1.5	42,205	0.00%
2022/12/14	0	0.00	4	478.63	480.50	-4	42,204	-0.01%
2022/12/13	6.3	473.56	3	472.33	471.50	3.3	42,024	0.01%
2022/12/12	7.7	475.47	4	475.75	475.00	3.7	41,755	0.01%
2022/12/09	0.2	480.51	5.1	479.33	481.50	-4.9	42,057	-0.01%
2022/12/08	1.3	470.64	25	471.10	471.50	-23.7	42,010	-0.06%
2022/12/07	32.3	475.89	42	479.17	475.00	-9.7	41,933	-0.02%
2022/12/06	7.1	481.17	3.3	484.72	478.00	3.8	41,599	0.01%
2022/12/05	5.2	492.46	3	494.32	489.00	2.2	41,283	0.01%
2022/12/02	7.1	493.65	2	493.25	492.50	5.1	41,276	0.01%
2022/12/01	2	500.50	13.8	504.18	498.50	-11.8	41,382	-0.03%
2022/11/30	1	483.50	2.1	487.55	490.00	-1.1	40,964	0.00%
2022/11/29	5.2	476.70	11.1	479.66	487.00	-5.8	40,277	-0.01%
2022/11/28	10.5	485.00	6	484.83	480.50	4.5	40,140	0.01%
2022/11/25	18	496.00	5	496.40	498.00	13	40,144	0.03%
2022/11/24	21	493.98	24.4	493.95	496.00	-3.4	40,134	-0.01%
2022/11/23	6.1	492.48	26.1	491.77	492.00	-20	40,081	-0.05%
2022/11/22	2.1	483.49	10.9	484.58	491.00	-8.8	39,966	-0.02%
2022/11/21	2	486.70	3	483.33	482.00	-1	39,560	0.00%
2022/11/18	8.1	489.70	5.4	490.45	487.00	2.6	39,221	0.01%
2022/11/17	8.1	479.78	11.6	481.95	485.00	-3.4	38,864	-0.01%
2022/11/16	17.3	487.74	18.3	486.19	487.00	-1	38,432	0.00%
2022/11/15	8.8	473.94	15.3	471.37	480.00	-6.5	37,352	-0.02%
2022/11/14	5	445.40	20.2	447.33	445.00	-15.2	35,699	-0.04%
2022/11/11	4.1	438.49	19.1	439.70	441.50	-15	34,964	-0.04%
2022/11/10	7	408.86	1	409.49	407.50	6	34,084	0.02%
2022/11/09	3	412.30	14.2	412.08	417.00	-11.1	33,896	-0.03%
2022/11/08	2.3	397.34	4.2	398.49	399.00	-1.9	33,380	-0.01%
2022/11/07	0.1	388.52	4.2	390.00	390.00	-4	33,175	-0.01%
2022/11/04	5	381.09	2	382.25	382.00	3	32,981	0.01%
2022/11/03	8.4	384.36	0	0.00	384.00	8.4	32,855	0.03%
2022/11/02	1.2	391.25	3.5	393.88	395.00	-2.3	32,546	-0.01%
2022/11/01	5	390.30	6	390.41	391.50	-1	32,493	0.00%
2022/10/31	0.1	387.29	7.2	386.82	390.00	-7.1	32,349	-0.02%
2022/10/28	5.2	377.87	2	377.75	379.50	3.2	32,143	0.01%
2022/10/27	1	385.51	3.6	385.50	385.50	-2.5	31,934	-0.01%
2022/10/26	2.5	373.92	6.2	375.60	376.00	-3.7	31,837	-0.01%
2022/10/25	12.6	377.36	58	371.41	371.00	-45.4	31,259	-0.15%
2022/10/24	4.4	388.93	2	390.75	387.00	2.4	30,471	0.01%
2022/10/21	2.7	390.61	0.1	398.00	389.50	2.6	30,258	0.01%
2022/10/20	9.6	388.54	4	391.63	397.50	5.6	29,946	0.02%
2022/10/19	55.5	402.11	0	0.00	395.50	55.5	29,365	0.19%
2022/10/18	65.2	400.95	104	404.46	407.00	-38.8	28,847	-0.13%	大賣/
2022/10/17	60.5	397.28	0.5	398.01	397.00	60	28,600	0.21%
2022/10/14	2.3	412.32	7.4	413.66	412.00	-5.1	28,282	-0.02%
2022/10/13	4.6	400.20	8	400.25	395.00	-3.4	27,964	-0.01%
2022/10/12	16	398.25	7.2	398.72	397.50	8.8	27,663	0.03%
2022/10/11	32.9	407.50	2	402.75	401.50	30.9	27,423	0.11%
2022/10/07	4.5	440.90	0.6	440.61	438.00	3.9	26,691	0.01%
2022/10/06	1.7	449.48	1.6	449.87	451.00	0.2	26,693	0.00%
2022/10/05	0	446.14	4.2	448.52	445.00	-4.1	26,921	-0.02%
2022/10/04	0.1	428.53	3	429.01	429.00	-2.9	26,530	-0.01%
2022/10/03	2.6	420.21	5.2	418.49	417.00	-2.6	26,223	-0.01%
2022/09/30	13.1	424.98	2	425.50	422.00	11.1	26,254	0.04%
2022/09/29	8.4	435.30	3	437.67	435.00	5.4	26,253	0.02%
2022/09/28	7.3	442.85	1	439.50	438.00	6.3	26,244	0.02%
2022/09/27	2.3	449.68	2	449.26	448.00	0.2	26,506	0.00%
2022/09/26	7.9	446.06	6	446.75	446.50	1.9	26,962	0.01%
2022/09/23	10.7	457.09	1.1	455.33	455.00	9.7	27,451	0.04%
2022/09/22	4.5	460.90	1	464.00	464.50	3.5	27,727	0.01%
2022/09/21	9.1	472.06	2	474.24	471.00	7.1	27,741	0.03%
2022/09/20	2	471.50	3	475.01	476.50	-1	27,593	0.00%
2022/09/19	3.2	469.78	3	467.50	467.00	0.2	27,894	0.00%
2022/09/16	3.2	469.87	0	473.00	472.00	3.2	28,073	0.01%
2022/09/15	1.5	477.57	0.1	478.50	476.50	1.4	28,147	0.00%
2022/09/14	3.4	479.10	4	481.50	480.00	-0.6	28,278	0.00%
2022/09/13	0.1	493.50	1	493.49	493.00	-1	28,455	0.00%
2022/09/12	0.3	488.00	6	487.84	486.50	-5.7	28,749	-0.02%
2022/09/08	4	473.62	2	474.06	475.00	2	29,113	0.01%
2022/09/07	13.6	474.56	1	474.51	472.50	12.6	29,096	0.04%
2022/09/06	2	488.01	1	490.50	489.00	1	29,112	0.00%
2022/09/05	1	485.02	0	0.00	486.00	1	29,439	0.00%
2022/09/02	6.5	486.43	1	488.00	485.00	5.5	29,720	0.02%
2022/09/01	6.6	492.84	0	0.00	490.50	6.6	29,578	0.02%
2022/08/31	3	499.33	1	505.00	505.00	2	29,198	0.01%
2022/08/30	14.1	497.86	1.1	498.55	496.00	13	28,856	0.05%
2022/08/29	9.4	497.58	3	499.00	498.50	6.4	28,778	0.02%
2022/08/26	1	512.02	0	0.00	512.00	1	28,629	0.00%
2022/08/25	0.2	509.00	3	507.00	508.00	-2.8	28,769	-0.01%
2022/08/24	2.4	505.29	1	506.90	503.00	1.4	29,098	0.00%
2022/08/23	3.4	503.73	0	505.00	504.00	3.3	30,061	0.01%
2022/08/22	4.1	512.00	0	0.00	510.00	4.1	30,315	0.01%
2022/08/19	2.1	518.60	1.6	520.38	519.00	0.5	30,432	0.00%
2022/08/18	1.1	519.11	0	0.00	520.00	1.1	30,670	0.00%
2022/08/17	1	524.01	3	526.67	527.00	-2	30,742	-0.01%
2022/08/16	0	524.00	2	525.00	525.00	-2	30,586	-0.01%
2022/08/15	1.4	520.18	2.4	522.45	523.00	-1	30,524	0.00%
2022/08/12	0.2	516.00	2	517.00	517.00	-1.8	30,547	-0.01%
2022/08/11	1	510.00	9.1	512.44	514.00	-8.1	30,704	-0.03%
2022/08/10	10.1	500.51	0	0.00	500.00	10.1	30,818	0.03%
2022/08/09	3	506.38	3	508.67	510.00	0	30,879	0.00%
2022/08/08	1	511.99	1	513.00	512.00	0	30,879	0.00%
2022/08/05	1.1	514.05	35.5	511.31	516.00	-34.5	31,041	-0.11%
2022/08/04	0.1	499.62	28.1	499.89	500.00	-28	31,033	-0.09%
2022/08/03	1	494.01	9.1	495.95	501.00	-8	31,051	-0.03%
2022/08/02	7.3	491.07	1	492.02	492.00	6.3	31,285	0.02%
2022/08/01	1	502.99	0	0.00	504.00	1	31,013	0.00%
2022/07/29	1.1	507.64	2.1	508.41	509.00	-1.1	31,151	0.00%
2022/07/28	1.1	500.37	2.2	504.91	501.00	-1.1	31,006	0.00%
2022/07/27	0	492.83	1.4	496.58	502.00	-1.4	30,718	0.00%
2022/07/26	2.1	494.94	2.1	497.08	495.00	0	30,869	0.00%
2022/07/25	0	499.00	3	500.33	499.50	-3	31,179	-0.01%
2022/07/22	0	502.15	2.1	503.42	503.00	-2.1	31,681	-0.01%
2022/07/21	0.1	496.00	3	496.37	501.00	-3	32,190	-0.01%
2022/07/20	4.4	496.20	3	500.30	495.00	1.4	32,415	0.00%
2022/07/19	5	489.30	4.2	490.16	491.00	0.9	32,545	0.00%
2022/07/18	15	493.87	4.1	493.79	495.50	10.9	32,701	0.03%
2022/07/15	6.1	485.90	11.1	486.00	492.50	-5	32,356	-0.02%
2022/07/14	8.1	467.90	5.2	471.36	475.00	3	31,952	0.01%
2022/07/13	3	469.83	14.2	469.91	470.50	-11.2	31,697	-0.04%
2022/07/12	3	452.50	10.1	450.02	449.50	-7	31,226	-0.02%
2022/07/11	3.1	463.19	2	464.75	462.00	1.1	31,311	0.00%
2022/07/08	5	465.00	6.1	466.21	467.00	-1.1	31,263	0.00%
2022/07/07	9.2	449.65	21.5	445.59	457.50	-12.4	31,229	-0.04%
2022/07/06	4.3	440.15	2.3	443.81	435.50	2	30,937	0.01%
2022/07/05	5.3	439.10	8.3	441.80	446.00	-2.9	30,873	-0.01%
2022/07/04	8.4	446.86	7.1	443.52	440.00	1.3	30,506	0.00%
2022/07/01	13.6	459.53	7.6	461.91	453.50	6	30,347	0.02%
2022/06/30	8.2	478.19	4.1	480.52	476.00	4.1	29,946	0.01%
2022/06/29	4.3	492.96	1	491.02	491.00	3.3	29,671	0.01%
2022/06/28	1.1	496.20	1	497.00	497.50	0.1	29,540	0.00%
2022/06/27	2.1	500.43	6.2	500.01	498.50	-4.1	29,972	-0.01%
2022/06/24	8.1	487.89	7.1	490.43	486.50	1.1	29,589	0.00%
2022/06/23	26.1	488.18	7	488.86	485.50	19.1	29,563	0.06%
2022/06/22	42.3	498.05	0	0.00	494.50	42.3	29,273	0.14%
2022/06/21	4.3	501.92	2.1	503.44	505.00	2.2	29,091	0.01%
2022/06/20	4.6	497.39	3	498.67	498.00	1.6	28,969	0.01%
2022/06/17	16	501.12	2	499.77	501.00	14	28,737	0.05%
2022/06/16	2.1	508.87	3.1	515.25	508.00	-1	28,369	0.00%
2022/06/15	2.1	510.03	0	0.00	509.00	2.1	28,692	0.01%
2022/06/14	6.3	510.42	11	508.36	513.00	-4.7	29,113	-0.02%
2022/06/13	12.8	517.37	3	517.00	516.00	9.8	29,231	0.03%
2022/06/10	6.2	530.54	0	0.00	530.00	6.2	29,915	0.02%
2022/06/09	1.1	539.24	1	541.00	541.00	0.1	30,121	0.00%
2022/06/08	1	542.00	9	542.11	544.00	-8	30,495	-0.03%
2022/06/07	8.1	535.01	0	0.00	535.00	8.1	30,939	0.03%
2022/06/06	0	540.00	0	0.00	540.00	0	31,482	0.00%
2022/06/02	2.1	542.44	1.1	541.36	540.00	1	32,503	0.00%
2022/06/01	5.8	550.24	5.3	551.93	549.00	0.5	33,586	0.00%
2022/05/31	3.5	542.75	18	546.79	560.00	-14.6	34,031	-0.04%
2022/05/30	1.4	537.72	7.1	539.87	547.00	-5.7	33,392	-0.02%
2022/05/27	3	527.00	18.2	524.63	530.00	-15.2	33,493	-0.05%
2022/05/26	22.3	518.67	2.1	515.48	514.00	20.2	34,140	0.06%
2022/05/25	0.4	525.00	6	527.00	524.00	-5.6	35,151	-0.02%
2022/05/24	10.1	524.58	7	523.29	520.00	3.1	36,006	0.01%
2022/05/23	0.1	530.01	0.2	532.00	528.00	-0.1	36,242	0.00%
2022/05/20	1	524.00	7	528.44	530.00	-6	36,525	-0.02%
2022/05/19	13.4	522.09	3.3	522.80	522.00	10	36,544	0.03%
2022/05/18	4.2	536.82	5	538.60	538.00	-0.9	36,409	0.00%
2022/05/17	2.3	525.40	8	527.76	530.00	-5.8	36,201	-0.02%
2022/05/16	3.2	520.97	19	520.00	520.00	-15.8	36,213	-0.04%
2022/05/13	2.7	508.03	4.2	511.33	511.00	-1.5	36,226	0.00%
2022/05/12	15	511.13	2	509.96	505.00	13	36,205	0.04%
2022/05/11	4.3	522.26	12.1	522.65	521.00	-7.8	36,111	-0.02%
2022/05/10	21.5	510.53	3.7	511.82	518.00	17.8	36,236	0.05%
2022/05/09	5.6	521.30	0	0.00	520.00	5.6	36,043	0.02%
2022/05/06	5.5	528.48	2	530.00	528.00	3.5	36,311	0.01%
2022/05/05	3.1	541.33	3	541.67	542.00	0	36,719	0.00%
2022/05/04	6	532.17	4	534.00	534.00	2	36,878	0.01%
2022/05/03	3.8	533.85	2.1	538.71	531.00	1.7	37,474	0.00%
2022/04/29	6.1	538.85	2.2	541.36	538.00	3.9	37,822	0.01%
2022/04/28	2.6	527.39	5.1	529.05	531.00	-2.6	38,037	-0.01%
2022/04/27	19.5	527.69	7.5	529.34	526.00	11.9	38,056	0.03%
2022/04/26	4.7	546.78	1	547.00	546.00	3.7	37,799	0.01%
2022/04/25	10.9	548.53	2	550.50	547.00	8.9	37,929	0.02%
2022/04/22	13.9	558.04	1.2	558.22	558.00	12.8	38,201	0.03%
2022/04/21	2.1	567.58	2.2	570.09	565.00	-0.1	39,298	0.00%
2022/04/20	1.5	565.34	2.1	568.43	570.00	-0.6	39,626	0.00%
2022/04/19	5.2	565.04	3	566.66	565.00	2.1	39,813	0.01%
2022/04/18	0.4	563.00	1	562.00	561.00	-0.6	40,089	0.00%
2022/04/15	12.6	562.80	1	563.00	562.00	11.6	40,464	0.03%
2022/04/14	8.1	576.11	1.2	575.08	573.00	6.9	40,632	0.02%
2022/04/13	0.7	574.33	4.6	569.56	573.00	-3.9	41,201	-0.01%
2022/04/12	2	560.17	3.1	559.02	557.00	-1.1	41,763	0.00%
2022/04/11	10.3	560.68	0	566.00	558.00	10.3	42,575	0.02%
2022/04/08	5	567.17	3.1	568.32	567.00	1.9	43,114	0.00%
2022/04/07	13.9	569.61	1.1	570.27	566.00	12.8	42,975	0.03%
2022/04/06	8.6	577.54	1	580.00	578.00	7.6	42,670	0.02%
2022/04/01	16.4	585.84	0	0.00	589.00	16.4	42,608	0.04%
2022/03/31	0	0.00	1	602.00	597.00	-1	42,383	0.00%
2022/03/30	0	0.00	15.6	598.87	600.00	-15.6	42,190	-0.04%
2022/03/29	0	0.00	2	587.00	589.00	-2	41,780	0.00%
2022/03/28	11.7	583.00	1	582.00	584.00	10.7	41,696	0.03%
2022/03/25	0	595.00	13.7	596.13	598.00	-13.6	41,541	-0.03%
2022/03/24	0.3	588.07	1	592.00	591.00	-0.7	41,462	0.00%
2022/03/23	1.1	587.94	8.1	588.75	590.00	-7	41,530	-0.02%
2022/03/22	2.1	580.12	1	582.00	583.00	1.1	41,462	0.00%
2022/03/21	3.1	585.97	2.5	586.02	586.00	0.6	41,489	0.00%
2022/03/18	4.4	579.06	2.2	580.53	581.00	2.2	41,509	0.01%
2022/03/17	2.3	579.13	10.8	578.57	582.00	-8.5	41,034	-0.02%
2022/03/16	9.1	556.62	4	559.04	558.00	5.1	40,193	0.01%
2022/03/15	20	560.23	3.1	559.05	558.00	16.9	39,654	0.04%
2022/03/14	8	574.19	0	0.00	572.00	8	38,771	0.02%
2022/03/11	12	577.26	0	0.00	575.00	12	38,519	0.03%
2022/03/10	3.5	587.99	4.3	586.72	587.00	-0.8	38,267	0.00%
2022/03/09	10.8	569.73	4	571.50	568.00	6.8	37,892	0.02%
2022/03/08	20.1	564.31	4	565.75	563.00	16.1	37,776	0.04%
2022/03/07	50.9	577.67	3	577.67	576.00	47.9	36,818	0.13%
2022/03/04	25.5	595.48	0	0.00	595.00	25.5	36,413	0.07%
2022/03/03	5.8	603.49	3	602.67	602.00	2.8	35,872	0.01%
2022/03/02	9.9	601.88	2	601.50	601.00	7.9	35,752	0.02%
2022/03/01	9.2	602.47	8	606.76	604.00	1.2	35,275	0.00%
2022/02/25	10.2	604.20	1	604.00	604.00	9.2	34,503	0.03%
2022/02/24	28.8	613.37	10	609.80	604.00	18.8	33,345	0.06%
2022/02/23	3.3	625.62	0	0.00	625.00	3.3	32,459	0.01%
2022/02/22	7.5	626.69	0.1	629.00	627.00	7.4	32,519	0.02%
2022/02/21	3.3	633.12	0	0.00	632.00	3.3	32,286	0.01%
2022/02/18	10.1	637.71	0	0.00	637.00	10.1	32,218	0.03%
2022/02/17	5	645.99	0	0.00	645.00	5	32,220	0.02%
2022/02/16	0	643.00	1	644.00	646.00	-1	32,177	0.00%
2022/02/15	1.2	635.02	0	0.00	633.00	1.2	32,021	0.00%
2022/02/14	4.2	636.16	0	0.00	637.00	4.2	31,963	0.01%
2022/02/11	0.1	645.50	0.5	647.00	650.00	-0.4	31,766	0.00%
2022/02/10	1	640.96	5.5	642.55	649.00	-4.5	31,980	-0.01%
2022/02/09	1	630.00	0	0.00	633.00	1	31,733	0.00%
2022/02/08	5.6	634.55	2	641.50	628.00	3.6	31,787	0.01%
2022/02/07	3.1	634.70	1.2	635.33	635.00	1.9	31,425	0.01%
2022/01/26	8.6	637.01	0.5	639.00	636.00	8.1	30,649	0.03%
2022/01/25	6.2	640.69	1	642.00	641.00	5.2	30,403	0.02%
2022/01/24	3.2	643.87	2	639.00	653.00	1.2	29,800	0.00%
2022/01/21	2.2	641.88	1	641.00	641.00	1.2	29,444	0.00%
2022/01/20	4	649.76	1.1	654.73	651.00	2.9	28,894	0.01%
2022/01/19	2	652.59	1	655.01	654.00	1	28,369	0.00%
2022/01/18	5.4	669.61	7	668.71	662.00	-1.6	28,030	-0.01%
2022/01/17	0	682.00	13.4	682.36	683.00	-13.4	27,585	-0.05%
2022/01/14	1	666.00	12.7	669.31	672.00	-11.7	26,825	-0.04%
2022/01/13	0.1	661.00	3.1	658.97	661.00	-3	25,511	-0.01%
2022/01/12	1	656.97	11.2	654.02	660.00	-10.2	25,150	-0.04%
2022/01/11	0.6	640.83	2	644.02	651.00	-1.4	24,793	-0.01%
2022/01/10	2	637.50	2	635.54	643.00	0	24,559	0.00%
2022/01/07	3	636.32	1.1	642.81	634.00	2	24,807	0.01%
2022/01/06	5.7	637.86	3	640.67	644.00	2.7	24,402	0.01%
2022/01/05	12	661.98	5	656.40	650.00	7	23,830	0.03%
2022/01/04	5.1	652.77	21.3	651.88	656.00	-16.2	23,113	-0.07%
2022/01/03	2	630.00	18.3	629.25	631.00	-16.3	22,096	-0.07%
2021/12/30	1	618.00	0.4	617.00	615.00	0.6	21,411	0.00%
2021/12/29	0.1	616.00	8.1	617.74	616.00	-8.1	21,625	-0.04%
2021/12/28	0	0.00	7.8	613.68	615.00	-7.8	21,780	-0.04%
2021/12/27	1.5	607.00	2	608.50	606.00	-0.5	21,565	0.00%
2021/12/22	0	0.00	1	598.00	600.00	-1	22,772	0.00%
2021/12/21	0	598.17	0	0.00	597.00	0	22,887	0.00%
2021/12/20	0	600.00	1	602.00	598.00	-1	22,928	0.00%
2021/12/17	0	0.00	0	604.00	607.00	0	22,850	0.00%
2021/12/16	0.9	602.00	4	603.50	605.00	-3.1	22,810	-0.01%
2021/12/15	2.2	597.16	0	0.00	600.00	2.2	23,123	0.01%
2021/12/14	4	597.25	3.1	598.00	599.00	0.9	23,438	0.00%
2021/12/13	0	604.00	0	606.00	601.00	0	23,437	0.00%
2021/12/10	0	605.00	0	604.00	605.00	0	23,532	0.00%
2021/12/09	0	0.00	1	605.00	608.00	-1	23,598	0.00%
2021/12/08	3	606.33	0.5	608.00	602.00	2.5	23,667	0.01%
2021/12/07	1.1	598.05	0	0.00	607.00	1.1	23,591	0.00%
2021/12/06	0	606.00	0	603.00	600.00	0	23,593	0.00%
2021/12/02	0	0.00	7.3	610.56	615.00	-7.3	23,887	-0.03%
2021/12/01	0.1	596.00	0	601.00	600.00	0.1	24,062	0.00%
2021/11/30	0.1	593.00	0	0.00	596.00	0.1	24,563	0.00%
2021/11/29	0	595.00	0	593.00	593.00	0	23,931	0.00%
2021/11/26	6.7	595.67	2	595.01	596.00	4.7	24,042	0.02%
2021/11/25	0.1	604.00	0	0.00	603.00	0.1	24,477	0.00%
2021/11/24	1.2	607.58	0	0.00	603.00	1.2	24,888	0.00%
2021/11/23	1	613.00	0.1	612.00	612.00	0.9	24,999	0.00%
2021/11/22	0	615.00	0.3	615.67	615.00	-0.3	25,405	0.00%
2021/11/19	0	0.00	4.2	618.92	618.00	-4.2	25,525	-0.02%
2021/11/18	0	0.00	1.6	610.02	613.00	-1.6	25,347	-0.01%
2021/11/17	1	609.00	0.1	610.00	610.00	0.9	25,574	0.00%
2021/11/12	0	0.00	0	604.00	604.00	0	26,772	0.00%
2021/11/11	0	0.00	0.1	605.00	606.00	-0.1	27,033	0.00%
2021/11/10	1	610.00	0.4	609.73	612.00	0.6	27,047	0.00%
2021/11/09	0.1	609.06	9.2	613.08	611.00	-9.1	27,155	-0.03%
2021/11/08	0	0.00	1.4	600.00	602.00	-1.4	26,754	-0.01%
2021/11/05	1	596.00	4.1	597.94	600.00	-3.1	26,758	-0.01%
2021/11/04	4	588.50	3	585.68	587.00	1	26,490	0.00%
2021/11/03	1	595.93	2.1	593.49	592.00	-1	26,481	0.00%
2021/11/02	0	591.00	0.1	591.00	592.00	-0.1	26,538	0.00%
2021/11/01	0	0.00	1	591.00	590.00	-1	26,537	0.00%
2021/10/29	3.1	590.02	0	0.00	590.00	3.1	26,607	0.01%
2021/10/28	0.1	593.00	0	0.00	595.00	0.1	26,557	0.00%
2021/10/27	1.1	595.91	0.1	595.78	599.00	1	26,672	0.00%
2021/10/26	0	0.00	1	598.00	599.00	-1	26,739	0.00%
2021/10/25	2.6	592.54	0.5	594.00	593.00	2.1	26,792	0.01%
2021/10/22	0	0.00	0.1	595.00	600.00	-0.1	27,115	0.00%
2021/10/21	0.4	596.29	0.1	601.27	596.00	0.2	27,178	0.00%
2021/10/20	0	0.00	1.1	602.91	598.00	-1.1	27,268	0.00%
2021/10/19	1	599.00	0.5	598.85	600.00	0.5	27,250	0.00%
2021/10/18	2.3	593.00	1	596.00	590.00	1.3	27,394	0.00%
2021/10/15	2	590.10	14.3	597.23	600.00	-12.3	27,505	-0.04%
2021/10/14	0.3	575.00	2	575.50	573.00	-1.7	26,875	-0.01%
2021/10/13	2	571.53	1	572.01	571.00	1	27,320	0.00%
2021/10/12	4	566.28	1.1	572.18	575.00	2.9	27,970	0.01%
2021/10/08	0.1	578.96	0	579.64	575.00	0	27,894	0.00%
2021/10/07	0.1	576.53	1	580.98	580.00	-1	28,229	0.00%
2021/10/06	3.2	568.32	0	573.00	571.00	3.2	28,639	0.01%
2021/10/05	3.4	563.26	1	570.00	572.00	2.4	28,619	0.01%
2021/10/04	6.4	570.80	0	572.00	572.00	6.4	28,539	0.02%
2021/10/01	1.6	572.96	0.1	575.00	574.00	1.5	28,542	0.01%
2021/09/30	1.3	578.69	0.1	582.09	580.00	1.2	28,214	0.00%
2021/09/29	7.4	580.39	2	580.50	580.00	5.4	27,922	0.02%
2021/09/28	1.1	593.18	0	0.00	594.00	1.1	27,582	0.00%
2021/09/27	0	597.00	1.8	595.85	602.00	-1.8	27,608	-0.01%
2021/09/24	0	594.50	1	596.00	598.00	-1	27,588	0.00%
2021/09/23	0	591.00	0	0.00	588.00	0	27,724	0.00%
2021/09/22	11.4	586.35	3	586.33	586.00	8.4	27,840	0.03%
2021/09/17	2.1	600.31	3.2	602.36	600.00	-1.1	27,413	0.00%
2021/09/16	1.2	600.75	1.2	600.91	600.00	0.1	27,048	0.00%
2021/09/15	3.2	609.77	0	0.00	607.00	3.2	26,949	0.01%
2021/09/14	0	614.00	0	0.00	613.00	0	27,131	0.00%
2021/09/13	3	616.00	1	616.00	615.00	2	27,354	0.01%
2021/09/10	0	622.00	1.7	620.47	622.00	-1.7	27,838	-0.01%
2021/09/09	1.5	613.31	0	619.00	619.00	1.5	28,111	0.01%
2021/09/08	2	617.00	5.1	618.67	619.00	-3.1	28,180	-0.01%
2021/09/07	0	624.00	4.4	627.53	623.00	-4.4	27,980	-0.02%
2021/09/06	4.1	629.75	11.3	628.24	631.00	-7.3	27,971	-0.03%
2021/09/03	0	617.00	8.7	618.20	620.00	-8.6	27,449	-0.03%
2021/09/02	1	607.98	0.3	608.20	607.00	0.8	27,066	0.00%
2021/09/01	0.1	610.00	3	610.99	613.00	-3	26,999	-0.01%
2021/08/31	0	607.57	10.7	604.94	614.00	-10.6	26,721	-0.04%
2021/08/30	0.7	599.00	3.5	601.43	605.00	-2.8	26,128	-0.01%
2021/08/27	2	597.79	1.4	597.67	599.00	0.5	25,782	0.00%
2021/08/26	0.1	595.00	5.4	597.57	594.00	-5.3	25,682	-0.02%
2021/08/25	0	0.00	6.7	581.87	585.00	-6.7	25,316	-0.03%
2021/08/24	3.5	573.00	4.2	573.50	572.00	-0.7	25,155	0.00%
2021/08/23	0.3	569.17	2.1	564.71	566.00	-1.8	25,251	-0.01%
2021/08/20	1.7	555.18	2.1	557.01	552.00	-0.5	25,175	0.00%
2021/08/19	8.2	564.47	0.3	563.24	559.00	7.8	25,451	0.03%
2021/08/18	3.9	569.27	2.5	573.60	574.00	1.4	25,116	0.01%
2021/08/17	2.7	579.85	1	580.00	580.00	1.7	24,938	0.01%
2021/08/16	0.7	580.57	2	585.50	584.00	-1.3	24,674	-0.01%
2021/08/13	9.3	579.91	0	0.00	581.00	9.3	24,808	0.04%
2021/08/12	5.1	584.83	5	584.80	586.00	0.1	24,928	0.00%
2021/08/11	0.1	588.00	0	0.00	590.00	0.1	25,152	0.00%
2021/08/10	0.1	590.00	1	591.00	591.00	-1	25,546	0.00%
2021/08/09	1.1	587.16	1	588.00	595.00	0.1	26,196	0.00%
2021/08/06	0	591.00	1	592.00	591.00	-1	26,530	0.00%
2021/08/05	0	0.00	5	595.80	596.00	-5	27,414	-0.02%
2021/08/04	0	0.00	1.1	595.92	596.00	-1.1	29,354	0.00%
2021/08/03	0.1	592.00	3.3	592.52	594.00	-3.2	30,002	-0.01%
2021/08/02	1	587.00	5	585.80	590.00	-4	29,962	-0.01%
2021/07/30	1.3	581.08	2.2	580.07	580.00	-0.9	30,038	0.00%
2021/07/29	3.3	579.28	3.8	582.01	583.00	-0.5	30,233	0.00%
2021/07/28	5.7	575.06	2.1	576.49	579.00	3.7	30,333	0.01%
2021/07/27	3	581.00	4	581.75	580.00	-1	30,401	0.00%
2021/07/26	2.3	581.66	1	582.00	580.00	1.3	30,799	0.00%
2021/07/23	2.1	588.48	2	588.00	585.00	0.1	30,969	0.00%
2021/07/22	1	589.00	2.2	592.45	591.00	-1.2	31,114	0.00%
2021/07/21	2.1	583.00	2	583.00	585.00	0.1	31,118	0.00%
2021/07/20	4.1	580.06	0	583.00	581.00	4.1	31,202	0.01%
2021/07/19	15.9	580.43	2.3	581.44	582.00	13.6	31,407	0.04%
2021/07/16	12.5	591.55	6	591.50	589.00	6.5	31,294	0.02%
2021/07/15	2	611.50	3.2	612.61	614.00	-1.2	30,968	0.00%
2021/07/14	2	610.50	12.9	612.84	613.00	-10.9	31,179	-0.03%
2021/07/13	0.3	603.98	25.9	604.76	607.00	-25.6	30,943	-0.08%
2021/07/12	3	593.33	5.2	594.78	593.00	-2.2	30,876	-0.01%
2021/07/09	3.7	582.84	2	583.00	584.00	1.7	30,911	0.01%
2021/07/08	2.2	589.01	0	590.00	588.00	2.2	30,928	0.01%
2021/07/07	4	590.00	2	592.51	594.00	2	31,008	0.01%
2021/07/06	0.7	591.71	0.1	592.00	592.00	0.6	31,101	0.00%
2021/07/05	0	593.06	0.2	593.25	591.00	-0.2	31,340	0.00%
2021/07/02	2	589.01	0.2	589.00	588.00	1.8	31,258	0.01%
2021/07/01	2.1	593.46	0.2	593.00	593.00	1.9	31,362	0.01%
2021/06/30	1.1	596.95	5	597.40	595.00	-4	31,667	-0.01%
2021/06/29	1.1	594.84	6.1	594.66	595.00	-5	31,970	-0.02%
2021/06/28	1.1	587.07	0	0.00	590.00	1.1	32,137	0.00%
2021/06/25	2.6	589.91	1	594.00	591.00	1.6	32,438	0.00%
2021/06/24	2	591.50	1	597.00	590.00	1	32,754	0.00%
2021/06/23	0	0.00	6.1	590.33	595.00	-6.1	33,092	-0.02%
2021/06/22	9.2	581.11	1	582.00	578.00	8.2	33,647	0.02%
2021/06/21	18.4	585.86	0	0.00	583.00	18.4	34,968	0.05%
2021/06/18	0	603.00	0	0.00	603.00	0	34,720	0.00%
2021/06/17	1	599.00	0	600.00	606.00	1	34,743	0.00%
2021/06/16	1	606.00	5	607.20	605.00	-4	35,540	-0.01%
2021/06/15	1.3	606.90	7.6	607.80	609.00	-6.3	35,598	-0.02%
2021/06/11	1.3	601.54	19	602.05	602.00	-17.7	35,823	-0.05%
2021/06/10	0	593.05	6	596.67	599.00	-6	36,035	-0.02%
2021/06/09	3.2	584.10	1	586.00	586.00	2.2	36,016	0.01%
2021/06/08	0.2	591.74	1	590.00	589.00	-0.8	36,234	0.00%
2021/06/07	3.1	587.45	4	587.50	592.00	-0.9	36,918	0.00%
2021/06/04	2	592.50	2.1	593.00	595.00	-0.1	37,301	0.00%
2021/06/03	1.1	597.91	2.1	597.48	596.00	-1	38,183	0.00%
2021/06/02	1.1	594.09	2.2	595.09	595.00	-1.1	38,551	0.00%
2021/06/01	0.2	596.33	0	597.00	598.00	0.1	39,517	0.00%
2021/05/31	0	0.00	8.3	595.53	597.00	-8.3	40,346	-0.02%
2021/05/28	3.3	588.57	8.7	587.21	590.00	-5.5	40,639	-0.01%
2021/05/27	2.1	576.05	5	578.60	582.00	-2.9	41,053	-0.01%
2021/05/26	0	0.00	1.1	584.91	585.00	-1.1	41,879	0.00%
2021/05/25	1.1	577.09	10.1	579.77	583.00	-9	42,287	-0.02%
2021/05/24	1	568.00	1	568.00	568.00	0	42,837	0.00%
2021/05/21	1.1	570.00	1	573.00	573.00	0.1	43,410	0.00%
2021/05/20	1.3	563.82	1	563.00	567.00	0.3	43,561	0.00%
2021/05/19	1.4	566.78	0	0.00	567.00	1.4	43,903	0.00%
2021/05/18	1.4	561.80	8.3	563.87	572.00	-7	44,304	-0.02%
2021/05/17	2.5	548.72	5.4	546.66	549.00	-2.9	45,369	-0.01%
2021/05/14	1.2	556.14	1.1	556.13	557.00	0.1	45,319	0.00%
2021/05/13	16.3	550.69	8.5	554.08	547.00	7.8	45,467	0.02%
2021/05/12	24.8	555.30	11.1	558.46	560.00	13.7	45,166	0.03%
2021/05/11	20.4	575.74	5	571.83	571.00	15.4	44,280	0.03%
2021/05/10	1.6	589.46	1	589.00	589.00	0.6	44,416	0.00%
2021/05/07	2.2	594.82	4.5	596.30	599.00	-2.3	45,584	0.00%
2021/05/06	3.3	584.99	6.3	582.09	587.00	-3	46,722	-0.01%
2021/05/05	5.3	587.45	2.1	586.14	585.00	3.2	47,208	0.01%
2021/05/04	4.2	588.94	2.2	588.43	591.00	2	48,387	0.00%
2021/05/03	12.5	590.60	5	591.40	588.00	7.5	49,264	0.02%
2021/04/29	5.2	601.02	1.1	607.54	600.00	4.1	50,651	0.01%
2021/04/28	4.2	602.33	0.1	604.00	602.00	4.1	51,603	0.01%
2021/04/27	1	608.00	3.5	606.86	610.00	-2.5	52,569	0.00%
2021/04/26	2.3	607.69	5.2	606.82	610.00	-2.8	52,974	-0.01%
2021/04/23	1	591.00	7.2	599.88	602.00	-6.2	53,221	-0.01%
2021/04/22	6.3	592.88	1.3	593.85	591.00	5	54,289	0.01%
2021/04/21	8.1	595.19	0.1	597.00	592.00	8	54,977	0.01%
2021/04/20	8.1	598.05	3.2	597.56	602.00	5	55,381	0.01%
2021/04/19	3.2	603.05	1.2	603.11	603.00	1.9	55,639	0.00%
2021/04/16	15.4	606.35	9.1	607.00	610.00	6.3	56,050	0.01%
2021/04/15	4.1	612.27	4.1	614.93	619.00	-0.1	56,233	0.00%
2021/04/14	8.1	602.78	2.6	607.86	612.00	5.5	56,528	0.01%
2021/04/13	5.3	608.94	8.1	606.78	605.00	-2.7	56,911	0.00%
2021/04/12	4.3	607.05	0.3	605.00	605.00	4	57,051	0.01%
2021/04/09	2	610.00	4.7	615.45	610.00	-2.7	57,321	0.00%
2021/04/08	0.1	607.00	1.2	612.17	613.00	-1.1	57,365	0.00%
2021/04/07	2.2	609.53	3.3	609.33	610.00	-1.1	57,737	0.00%
2021/04/06	5.1	610.43	4.2	611.69	610.00	1	57,660	0.00%
2021/04/01	0.3	600.67	15.9	598.94	602.00	-15.6	57,368	-0.03%
2021/03/31	5.2	590.45	0	0.00	587.00	5.2	56,856	0.01%
2021/03/30	5.1	595.60	3	594.67	597.00	2.1	56,461	0.00%
2021/03/29	0.1	597.00	2	598.00	599.00	-2	56,211	0.00%
2021/03/26	2.4	587.61	4	588.27	590.00	-1.7	55,953	0.00%
2021/03/25	14.1	573.22	3	576.00	575.00	11.1	55,920	0.02%
2021/03/24	36.6	576.86	13	578.54	576.00	23.6	55,457	0.04%
2021/03/23	3	595.35	3	600.32	594.00	0	54,309	0.00%
2021/03/22	3.7	591.25	1	593.03	593.00	2.7	54,686	0.00%
2021/03/19	22.1	592.79	2	592.50	591.00	20.1	54,782	0.04%
2021/03/18	1.4	605.71	1.5	606.57	602.00	-0.1	54,107	0.00%
2021/03/17	11.5	606.69	3.1	605.40	604.00	8.4	54,378	0.02%
2021/03/16	0.2	610.82	1.1	611.91	613.00	-0.9	54,428	0.00%
2021/03/15	5	611.00	1	611.02	611.00	4	54,533	0.01%
2021/03/12	2.1	610.63	7	614.57	614.00	-4.9	54,756	-0.01%
2021/03/11	6.1	606.10	8.1	607.79	609.00	-2	54,940	0.00%
2021/03/10	4.4	595.97	2.7	597.19	597.00	1.7	54,886	0.00%
2021/03/09	7.2	589.84	2	586.00	595.00	5.2	54,812	0.01%
2021/03/08	12.7	602.00	1.1	599.71	598.00	11.6	54,509	0.02%
2021/03/05	9.8	595.13	12.3	595.40	601.00	-2.5	54,407	0.00%
2021/03/04	23.8	604.87	0.2	608.37	601.00	23.6	55,072	0.04%
2021/03/03	4.4	607.09	6.8	616.99	622.00	-2.4	54,495	0.00%
2021/03/02	8.7	612.97	5	617.40	609.00	3.7	54,173	0.01%
2021/02/26	27	612.50	2.5	614.80	606.00	24.5	53,964	0.05%
2021/02/25	9.3	631.52	9.1	631.12	635.00	0.2	52,692	0.00%
2021/02/24	20.2	629.94	5	627.60	625.00	15.2	52,607	0.03%
2021/02/23	10.3	639.76	6	640.50	641.00	4.3	52,044	0.01%
2021/02/22	6.1	654.68	7.3	656.02	650.00	-1.3	51,947	0.00%
2021/02/19	5.3	650.74	4	651.50	652.00	1.3	52,176	0.00%
2021/02/18	8.2	659.66	3.4	658.25	660.00	4.8	52,545	0.01%
2021/02/17	2.6	663.36	24.8	663.33	663.00	-22.2	53,026	-0.04%
2021/02/05	7.1	633.74	7.2	635.43	632.00	-0.1	51,751	0.00%
2021/02/04	3	621.68	5	625.80	627.00	-2	51,532	0.00%
2021/02/03	8.6	635.49	3.4	635.38	630.00	5.2	51,372	0.01%
2021/02/02	3.5	626.37	5.4	630.46	632.00	-1.9	51,141	0.00%
2021/02/01	13	599.34	15.1	597.45	611.00	-2.1	50,489	0.00%
2021/01/29	15.7	599.99	21.4	599.58	591.00	-5.7	49,869	-0.01%
2021/01/28	22.8	601.03	9.4	602.40	601.00	13.4	48,943	0.03%
2021/01/27	12.1	616.67	18.7	617.70	615.00	-6.5	47,962	-0.01%
2021/01/26	76.3	627.22	58.2	620.11	617.00	18	47,470	0.04%
2021/01/25	16.1	635.39	6.1	633.49	633.00	10	46,362	0.02%
2021/01/22	36.1	656.40	16.5	655.59	649.00	19.6	45,606	0.04%
2021/01/21	12.4	662.66	11.2	661.97	673.00	1.2	44,212	0.00%
2021/01/20	17.6	642.09	3.2	643.84	647.00	14.5	43,140	0.03%
2021/01/19	4.1	620.58	8.2	620.90	627.00	-4.1	42,109	-0.01%
2021/01/18	5	599.63	5.4	602.95	607.00	-0.4	41,518	0.00%
2021/01/15	9.4	610.44	19	609.41	601.00	-9.6	41,069	-0.02%
2021/01/14	23.9	593.01	1	592.00	592.00	22.9	39,930	0.06%
2021/01/13	8.1	600.38	11	599.01	605.00	-2.9	39,145	-0.01%
2021/01/12	11.1	587.49	8.6	590.68	591.00	2.5	38,521	0.01%
2021/01/11	8	576.63	1.2	579.49	584.00	6.8	38,259	0.02%
2021/01/08	8.1	576.79	5.1	578.84	580.00	3	38,224	0.01%
2021/01/07	29.1	566.06	29.1	560.32	565.00	0	38,028	0.00%
2021/01/06	24.4	550.15	21	554.47	549.00	3.4	37,855	0.01%
2021/01/05	2.2	536.71	2	542.03	542.00	0.1	37,732	0.00%
2021/01/04	1.1	531.23	1.2	539.52	536.00	-0.2	38,236	0.00%
2020/12/31	0.6	528.25	0.4	526.20	530.00	0.1	38,602	0.00%
2020/12/30	0	520.40	12.1	519.75	525.00	-12.1	38,818	-0.03%
2020/12/29	1	515.00	1.1	514.91	515.00	-0.1	38,642	0.00%
2020/12/28	0	0.00	1	514.02	515.00	-1	38,859	0.00%
2020/12/25	0	0.00	1.1	514.00	511.00	-1.1	38,996	0.00%
2020/12/24	2	510.50	3	510.00	510.00	-1	39,326	0.00%
2020/12/23	2.1	507.66	3.1	509.03	509.00	-1	39,646	0.00%
2020/12/22	3	510.33	0	0.00	509.00	3	39,989	0.01%
2020/12/21	1.2	511.55	2	515.96	516.00	-0.8	40,943	0.00%
2020/12/18	0.2	510.50	2	509.03	510.00	-1.8	41,123	0.00%
2020/12/17	5.1	510.59	4.1	512.22	508.00	1.1	41,059	0.00%
2020/12/16	4.1	512.77	24	511.25	512.00	-19.9	41,077	-0.05%
2020/12/15	22	507.27	6	506.00	504.00	16	41,083	0.04%
2020/12/14	13.2	509.49	2	508.00	508.00	11.2	41,120	0.03%
2020/12/11	6.5	513.43	2.5	512.32	516.00	4	41,686	0.01%
2020/12/10	6.2	511.57	4	511.76	512.00	2.2	41,575	0.01%
2020/12/09	2.3	521.36	1.5	522.34	520.00	0.8	41,518	0.00%
2020/12/08	5.1	518.47	5	520.76	524.00	0	41,368	0.00%
2020/12/07	7.1	509.43	3.1	509.03	514.00	4	41,273	0.01%
2020/12/04	2.2	498.67	6	501.84	503.00	-3.9	41,210	-0.01%
2020/12/03	3.1	496.69	7.1	497.44	497.00	-4	40,753	-0.01%
2020/12/02	4.1	497.50	5.1	498.21	499.00	-1	40,690	0.00%
2020/12/01	4	486.76	6.2	488.07	490.00	-2.2	40,613	-0.01%
2020/11/30	17.3	486.95	4.5	488.72	480.50	12.8	40,578	0.03%
2020/11/27	3.1	489.35	0.1	489.50	489.00	3	39,162	0.01%
2020/11/26	7.2	489.32	3	489.00	489.00	4.2	39,236	0.01%
2020/11/25	20.1	490.52	2	490.50	487.00	18.1	40,109	0.05%
2020/11/24	9.2	494.45	1	493.50	492.00	8.2	40,365	0.02%
2020/11/23	2	494.25	5	495.31	496.50	-3	40,657	-0.01%
2020/11/20	9.5	488.10	0.2	489.50	488.00	9.3	40,675	0.02%
2020/11/19	10.1	492.01	3.5	491.57	490.00	6.6	40,736	0.02%
2020/11/18	1.5	488.91	4	494.02	497.00	-2.5	40,806	-0.01%
2020/11/17	11.4	492.88	9	494.39	485.50	2.4	40,662	0.01%
2020/11/16	3.2	478.23	13.4	475.99	484.00	-10.2	40,705	-0.03%
2020/11/13	2	460.26	3.4	459.12	462.00	-1.4	39,864	0.00%
2020/11/12	1.1	460.00	6.2	461.87	458.00	-5.1	40,040	-0.01%
2020/11/11	2.2	453.28	7	455.65	457.00	-4.9	39,939	-0.01%
2020/11/10	7.1	451.37	5	451.90	451.00	2.1	39,717	0.01%
2020/11/09	1.2	459.67	6.1	456.28	458.50	-4.9	39,875	-0.01%
2020/11/06	2.1	450.58	4.1	453.74	452.50	-2	40,088	-0.01%
2020/11/05	1.2	449.09	2	449.00	451.00	-0.9	40,159	0.00%
2020/11/04	0.2	446.56	17.3	447.84	450.00	-17.1	40,178	-0.04%
2020/11/03	2.2	439.55	1	441.03	441.00	1.2	40,162	0.00%
2020/11/02	4.9	430.52	1	432.59	435.50	3.9	40,339	0.01%
2020/10/30	7	435.29	1	436.50	432.00	6	40,567	0.01%
2020/10/29	12.3	436.97	2.1	436.30	437.00	10.2	40,460	0.03%
2020/10/28	2.4	444.82	1	445.50	444.00	1.4	41,043	0.00%
2020/10/27	4.2	447.05	3	446.50	447.00	1.2	41,462	0.00%
2020/10/26	6	451.18	1	450.00	450.00	5	42,280	0.01%
2020/10/23	3	452.19	0	0.00	452.00	3	43,453	0.01%
2020/10/22	0.1	456.00	0	0.00	455.00	0.1	45,906	0.00%
2020/10/21	1	454.99	0	0.00	453.00	1	47,165	0.00%
2020/10/20	4	454.63	0.3	454.00	451.00	3.7	48,141	0.01%
2020/10/19	1	456.00	3	454.38	457.50	-2	48,474	0.00%
2020/10/16	5	451.89	5	450.20	449.00	0	48,628	0.00%
2020/10/15	9	454.68	5	453.30	453.00	4	48,917	0.01%
2020/10/14	0	459.50	0	0.00	459.00	0	48,833	0.00%
2020/10/13	6.1	461.17	10	460.30	462.00	-3.9	49,248	-0.01%
2020/10/12	1	457.54	20	459.05	460.00	-19	49,622	-0.04%
2020/10/08	3	449.68	23	451.33	453.00	-20	49,767	-0.04%
2020/10/07	7	441.15	3.2	442.71	443.00	3.9	49,781	0.01%
2020/10/06	2	438.75	10	440.20	439.50	-8	49,865	-0.02%
2020/10/05	3.2	432.90	1	432.50	432.50	2.2	50,282	0.00%
2020/09/30	1.3	432.84	3	434.00	433.00	-1.7	50,324	0.00%
2020/09/29	1	429.04	2	430.75	431.00	-1	50,380	0.00%
2020/09/28	2	427.28	7	429.45	431.50	-5	50,826	-0.01%
2020/09/25	12	425.51	5	424.10	424.00	7	51,210	0.01%
2020/09/24	18	425.39	3	424.33	423.00	15	51,452	0.03%
2020/09/23	13	435.35	0	0.00	433.50	13	50,700	0.03%
2020/09/22	10	438.15	7	438.43	437.00	3	50,432	0.01%
2020/09/21	3	442.32	1	446.00	440.00	2	50,647	0.00%
2020/09/18	6.1	447.41	2.1	445.05	444.00	4	50,933	0.01%
2020/09/17	8.1	449.81	4	450.88	448.50	4.1	50,962	0.01%
2020/09/16	5	459.40	16	457.56	458.00	-11	50,951	-0.02%
2020/09/15	5.1	442.10	7	445.50	445.00	-1.9	50,504	0.00%
2020/09/14	0	441.50	7	439.16	441.00	-7	50,656	-0.01%
2020/09/11	2	434.25	2	435.00	436.50	0	50,490	0.00%
2020/09/10	1	434.01	8.1	433.48	435.00	-7.1	50,494	-0.01%
2020/09/09	16	424.91	1	427.50	427.00	15	50,519	0.03%
2020/09/08	6	430.17	2.1	428.84	431.00	3.9	50,694	0.01%
2020/09/07	3	428.16	1	425.50	426.00	2	51,064	0.00%
2020/09/04	9	429.84	0	0.00	429.00	9	51,367	0.02%
2020/09/03	4.1	437.23	3	438.00	436.00	1.1	51,266	0.00%
2020/09/02	3	433.99	5	436.80	433.00	-2	51,290	0.00%
2020/09/01	6.1	429.97	1.1	434.10	435.00	5	51,547	0.01%
2020/08/31	5.2	430.85	3	433.17	426.50	2.2	51,639	0.00%
2020/08/28	5.2	436.55	0	0.00	435.00	5.2	51,059	0.01%
2020/08/27	6.1	448.15	12	449.08	444.00	-6	51,199	-0.01%
2020/08/26	0.1	442.50	2	439.53	442.00	-1.9	50,729	0.00%
2020/08/25	2.2	433.20	12	434.75	434.50	-9.8	50,673	-0.02%
2020/08/24	6	429.25	1.6	432.15	428.00	4.4	51,403	0.01%
2020/08/21	4.1	423.54	7	424.07	424.50	-2.9	51,070	-0.01%
2020/08/20	10	416.30	12	418.00	415.00	-2	50,767	0.00%
2020/08/19	0.4	429.00	1	436.00	427.50	-0.6	50,082	0.00%
2020/08/18	2	434.00	0	0.00	433.00	2	50,005	0.00%
2020/08/17	0.1	435.00	1	434.03	435.00	-0.9	49,980	0.00%
2020/08/14	0	429.00	0	0.00	427.00	0	49,928	0.00%
2020/08/13	0	429.00	4	428.26	429.00	-4	50,082	-0.01%
2020/08/12	15.2	420.85	1	420.50	419.00	14.2	50,197	0.03%
2020/08/11	5.2	429.45	0.1	431.00	429.00	5.1	50,744	0.01%
2020/08/10	1.3	436.88	3	437.00	435.50	-1.7	50,878	0.00%
2020/08/07	3.1	430.67	1	432.50	433.00	2.1	50,848	0.00%
2020/08/06	3.1	435.52	0	0.00	435.00	3.1	50,674	0.01%
2020/08/05	1	432.50	7	429.57	429.00	-6	50,858	-0.01%
2020/08/04	1.1	422.48	4	421.75	425.50	-2.9	50,551	-0.01%
2020/08/03	5.1	419.17	2	422.50	416.00	3.1	50,403	0.01%
2020/07/31	4.1	428.77	2	428.25	425.50	2.1	49,593	0.00%
2020/07/30	8	432.38	2	433.25	434.00	6	49,333	0.01%
2020/07/29	14.8	426.10	8.4	424.24	422.00	6.4	48,572	0.01%
2020/07/28	27.4	455.50	26.1	451.97	435.00	1.3	48,340	0.00%
2020/07/27	18.1	421.01	13	422.73	424.50	5	46,492	0.01%
2020/07/24	4.6	387.82	9	388.61	386.00	-4.4	45,576	-0.01%
2020/07/23	1	381.50	2	380.75	381.50	-1	44,756	0.00%
2020/07/22	8.1	382.90	5	384.50	384.00	3.1	44,645	0.01%
2020/07/21	55	382.88	55	377.94	383.00	0	44,350	0.00%
2020/07/20	4	366.75	2	367.50	366.00	2	43,940	0.00%
2020/07/17	12.2	365.45	3	367.67	367.00	9.2	43,931	0.02%
2020/07/16	2	358.00	7	355.21	357.50	-5	43,861	-0.01%
2020/07/15	5	365.90	7	364.07	363.00	-2	43,415	0.00%
2020/07/14	4	357.00	5.1	358.02	363.50	-1.1	44,130	0.00%
2020/07/13	0.1	354.50	2	352.50	354.50	-1.9	43,900	0.00%
2020/07/10	1	348.01	8	350.25	348.50	-7	44,021	-0.02%
2020/07/09	2.1	345.00	6	345.00	345.00	-3.9	43,822	-0.01%
2020/07/08	1.1	341.45	1	342.00	341.00	0.1	43,601	0.00%
2020/07/07	3	341.17	6.1	340.63	338.50	-3.1	43,544	-0.01%
2020/07/06	2	334.75	10	334.80	338.00	-8	43,022	-0.02%
2020/07/03	0.1	329.00	7	328.50	329.50	-6.9	42,699	-0.02%
2020/07/02	4	320.13	6	320.67	322.00	-2	42,624	0.00%
2020/07/01	2.1	316.81	2	317.50	317.50	0.1	42,988	0.00%
2020/06/30	1	312.00	0	0.00	313.00	1	43,237	0.00%
2020/06/29	5	312.90	1	312.00	312.00	4	43,234	0.01%
2020/06/24	0	0.00	9	318.78	317.50	-9	43,110	-0.02%
2020/06/23	2	313.25	0	0.00	315.00	2	43,353	0.00%
2020/06/22	2	314.50	1	314.50	312.00	1	43,544	0.00%
2020/06/18	1	313.50	0	0.00	314.50	1	44,808	0.00%
2020/06/17	2	316.25	2	315.00	315.00	0	45,596	0.00%
2020/06/16	1	315.50	10	314.60	315.00	-9	47,647	-0.02%
2020/06/15	14	314.79	5	314.50	309.50	9	49,714	0.02%
2020/06/12	10	314.65	10	314.00	316.00	0	50,819	0.00%
2020/06/11	2	322.25	43	324.08	320.50	-41	52,072	-0.08%
2020/06/10	8	321.94	15	321.43	322.50	-7	52,966	-0.01%
2020/06/09	3	316.67	8	316.00	319.00	-5	54,797	-0.01%
2020/06/08	10	316.60	17	316.35	318.00	-7	56,080	-0.01%
2020/06/05	5	309.30	14.1	309.20	311.50	-9.1	56,277	-0.02%
2020/06/04	1	305.50	4	305.25	306.00	-3	56,760	-0.01%
2020/06/03	7	299.86	27	299.98	301.00	-20	57,448	-0.03%
2020/06/02	0.1	297.00	6	296.67	296.50	-5.9	57,219	-0.01%
2020/06/01	5	293.50	5	295.10	295.50	0	57,437	0.00%
2020/05/29	14	290.68	1	290.50	292.00	13	57,556	0.02%
2020/05/28	6	295.67	10	294.75	294.00	-4	57,055	-0.01%
2020/05/27	1	296.00	3	296.67	296.50	-2	57,910	0.00%
2020/05/26	1	296.50	7	295.79	295.50	-6	58,540	-0.01%
2020/05/25	3	289.33	1	290.50	292.00	2	58,984	0.00%
2020/05/22	7	293.14	0	0.00	292.00	7	59,140	0.01%
2020/05/21	1	296.50	7	296.51	297.50	-6	59,165	-0.01%
2020/05/20	1	292.50	63	293.02	294.00	-62	59,029	-0.11%
2020/05/19	10	292.45	4	292.00	291.50	6	58,934	0.01%
2020/05/18	60	291.30	0	0.00	290.00	60	58,727	0.10%
2020/05/15	13	297.08	59	296.93	298.00	-46	58,342	-0.08%
2020/05/14	2	293.50	0	0.00	293.00	2	57,899	0.00%
2020/05/13	4	294.50	0	0.00	297.00	4	57,612	0.01%
2020/05/12	16	297.56	5	295.50	295.00	11	57,555	0.02%
2020/05/11	7	300.00	6	300.58	301.00	1	57,315	0.00%
2020/05/08	56	299.62	3	298.83	297.50	53	57,295	0.09%
2020/05/07	1	299.00	50	298.49	297.50	-49	57,269	-0.09%
2020/05/06	10.1	294.48	1	295.50	296.00	9.1	57,288	0.02%
2020/05/05	49.1	295.54	2.2	297.23	295.50	46.9	57,205	0.08%
2020/05/04	16	295.59	0	298.00	295.00	16	57,424	0.03%
2020/04/30	9	303.83	5	303.30	304.50	4	57,096	0.01%
2020/04/29	5.1	299.51	11	300.32	299.00	-5.9	57,168	-0.01%
2020/04/28	4	296.00	1	295.50	296.50	3	57,474	0.01%
2020/04/27	8	297.81	7.1	297.61	298.00	0.9	58,939	0.00%
2020/04/24	2	294.25	0	0.00	294.00	2	58,841	0.00%
2020/04/23	6	295.75	0	0.00	295.50	6	59,274	0.01%
2020/04/22	13	291.88	1	292.00	294.00	12	59,536	0.02%
2020/04/21	6.1	297.91	13.1	296.58	295.00	-7	59,623	-0.01%
2020/04/20	9.1	306.16	2	303.75	304.00	7.1	59,103	0.01%
2020/04/17	2.1	304.12	33.1	303.84	306.50	-31	58,925	-0.05%
2020/04/16	9	285.06	0	0.00	286.50	9	57,438	0.02%
2020/04/15	7	286.93	17	287.03	287.50	-10	57,166	-0.02%
2020/04/14	3	282.17	0	286.00	285.00	3	56,872	0.01%
2020/04/13	12	280.25	1	278.50	278.50	11	56,906	0.02%
2020/04/10	12	279.84	7	279.50	279.50	5	57,291	0.01%
2020/04/09	22	284.91	10.1	284.05	283.00	11.9	57,534	0.02%
2020/04/08	1	284.50	4	284.38	285.00	-3	57,603	-0.01%
2020/04/07	3.1	281.53	17	282.74	283.00	-14	57,355	-0.02%
2020/04/06	24	272.17	16	272.69	275.50	8	56,901	0.01%
2020/04/01	2	273.75	0	0.00	271.50	2	56,240	0.00%
2020/03/31	2	272.50	10.1	271.36	274.00	-8.1	55,690	-0.01%
2020/03/30	9	266.12	6	263.92	267.50	3	55,081	0.01%
2020/03/27	14.1	280.15	8	278.69	273.00	6.1	54,487	0.01%
2020/03/26	10	277.90	5.1	278.71	280.00	5	53,785	0.01%
2020/03/25	13	278.08	15	278.40	277.00	-2	54,341	0.00%
2020/03/24	13	268.08	18.1	269.78	267.50	-5.1	53,932	-0.01%
2020/03/23	27	259.43	4	257.75	255.00	23	53,228	0.04%
2020/03/20	27.2	260.89	20	263.85	270.00	7.2	52,635	0.01%
2020/03/19	41	245.11	28	243.39	248.00	13	50,567	0.03%
2020/03/18	15.1	265.68	19	264.84	260.00	-3.9	48,859	-0.01%
2020/03/17	36.1	268.85	43	268.98	268.00	-7	47,783	-0.01%
2020/03/16	15.1	282.96	15	280.60	276.50	0.1	46,285	0.00%
2020/03/13	21.1	281.07	22	277.95	290.00	-0.9	44,900	0.00%
2020/03/12	28.1	292.35	16.1	293.88	294.00	12	42,791	0.03%
2020/03/11	5	306.70	2	306.25	302.00	3	41,198	0.01%
2020/03/10	4	304.25	6	302.42	307.00	-2	40,739	0.00%
2020/03/09	11	307.46	7.6	307.67	305.50	3.5	39,966	0.01%
2020/03/06	10	316.35	7	316.00	315.00	3	38,915	0.01%
2020/03/05	1	324.00	1	323.50	323.00	0	38,459	0.00%
2020/03/04	6	319.42	7	319.93	320.50	-1	38,344	0.00%
2020/03/03	8	317.06	7	318.00	317.50	1	37,946	0.00%
2020/03/02	16.2	311.21	2.5	312.20	311.00	13.7	37,427	0.04%
2020/02/27	8	317.00	2	315.50	316.00	6	37,785	0.02%
2020/02/26	4	317.76	2	320.00	318.50	2	37,092	0.01%
2020/02/25	2	321.75	3	322.50	322.00	-1	36,497	0.00%
2020/02/24	3.1	320.37	5	320.10	320.00	-1.9	36,363	-0.01%
2020/02/21	1	325.50	1	324.00	325.00	0	36,043	0.00%
2020/02/20	3	326.50	1	327.50	325.50	2	36,190	0.01%
2020/02/19	3	325.33	2	324.25	326.50	1	36,052	0.00%
2020/02/18	7.1	323.23	1	322.50	322.00	6.1	35,887	0.02%
2020/02/17	0	332.50	0	0.00	331.50	0	35,121	0.00%
2020/02/13	0.2	336.00	1	337.50	335.00	-0.8	35,169	0.00%
2020/02/12	2	333.76	1	335.50	335.00	1	35,375	0.00%
2020/02/11	0	0.00	0	332.00	331.50	0	35,176	0.00%
2020/02/07	0	329.00	1	328.00	328.00	-1	35,047	0.00%
2020/02/06	1	329.50	1	331.00	332.50	0	35,103	0.00%
2020/02/05	1	327.00	5	326.90	327.50	-4	35,363	-0.01%
2020/02/04	2	323.50	6	325.83	325.00	-4	35,255	-0.01%
2020/02/03	5	315.31	10	313.55	315.00	-5	35,073	-0.01%
2020/01/31	2.2	322.00	3	322.00	320.00	-0.8	34,623	0.00%
2020/01/30	10	319.90	4	319.13	316.50	6	34,194	0.02%
2020/01/20	0	0.00	1	334.02	333.00	-1	32,441	0.00%
2020/01/17	5	334.10	6	332.92	333.00	-1	32,276	0.00%
2020/01/16	8	331.63	0	0.00	334.50	8	31,895	0.03%
2020/01/15	2	342.75	0	0.00	340.00	2	31,453	0.01%
2020/01/14	1.9	345.21	2	346.00	346.00	-0.1	31,096	0.00%
2020/01/13	3.1	340.35	2	341.00	341.50	1.1	31,170	0.00%
2020/01/10	0.1	339.50	1	339.50	339.50	-1	31,411	0.00%
2020/01/09	2	334.53	3	336.34	337.50	-1	31,631	0.00%
2020/01/08	5	327.81	6	330.25	329.50	-1	31,778	0.00%
2020/01/07	4	330.50	12	329.33	329.50	-8	31,785	-0.03%
2020/01/06	7	332.93	2	332.50	332.00	5	31,715	0.02%
2020/01/03	11	341.05	9	342.28	339.50	2	31,540	0.01%
2020/01/02	8	335.44	5.2	339.00	339.00	2.8	31,430	0.01%
2019/12/31	2	332.25	0	0.00	331.00	2	31,193	0.01%
2019/12/30	1	338.99	0	0.00	334.50	1	31,399	0.00%
2019/12/27	5	337.90	2	337.03	338.00	3	31,572	0.01%
2019/12/26	0.3	333.50	0	0.00	333.00	0.3	31,782	0.00%
2019/12/25	1	333.00	1.3	332.48	333.00	-0.3	32,786	0.00%
2019/12/24	1	333.00	0	0.00	332.00	1	33,269	0.00%
2019/12/23	46	329.77	45	332.61	334.00	1	33,544	0.00%
2019/12/20	6	330.92	2.4	329.42	329.00	3.6	33,452	0.01%
2019/12/19	9	337.72	3	335.50	335.00	6	32,420	0.02%
2019/12/18	8.7	343.40	1	343.50	344.50	7.7	31,724	0.02%
2019/12/17	4.4	342.67	1	340.06	345.00	3.3	31,795	0.01%
2019/12/16	2	336.52	0	0.00	336.00	2	31,536	0.01%
2019/12/13	1.4	339.74	2	339.50	339.00	-0.6	31,772	0.00%
2019/12/12	6.4	330.33	12	331.58	331.50	-5.6	31,264	-0.02%
2019/12/11	0.4	319.00	2.8	318.11	319.00	-2.4	30,929	-0.01%
2019/12/10	1	314.01	0	0.00	313.50	1	30,843	0.00%
2019/12/09	2.1	316.00	1.2	316.00	316.00	0.8	31,103	0.00%
2019/12/06	3	312.67	2	314.00	313.00	1	31,204	0.00%
2019/12/05	1.8	310.89	3	311.01	312.00	-1.2	31,196	0.00%
2019/12/03	0	0.00	1.3	306.11	307.00	-1.3	31,433	0.00%
2019/12/02	1.3	307.62	2	307.00	307.50	-0.7	31,397	0.00%
2019/11/29	7	305.93	0	0.00	305.00	7	31,426	0.02%
2019/11/28	0	0.00	0.7	310.50	309.50	-0.7	31,154	0.00%
2019/11/27	1	309.00	0	0.00	311.00	1	31,422	0.00%
2019/11/26	1	309.00	1	310.00	307.00	0	31,441	0.00%
2019/11/25	2	309.00	1	310.00	307.00	1	30,007	0.00%
2019/11/22	0	311.00	0	0.00	309.00	0	30,519	0.00%
2019/11/21	2	309.50	1	307.50	311.00	1	30,634	0.00%
2019/11/20	0.1	313.50	0	0.00	313.50	0.1	30,402	0.00%
2019/11/19	1	311.02	1	313.02	315.00	0	30,394	0.00%
2019/11/18	0	0.00	2	308.01	311.00	-2	30,206	-0.01%
2019/11/15	1	306.00	6	306.17	307.00	-5	30,227	-0.02%
2019/11/14	2	302.50	1	302.00	303.50	1	30,148	0.00%
2019/11/13	0	305.00	0	0.00	304.00	0	30,309	0.00%
2019/11/11	4.5	302.11	2	301.25	301.00	2.5	30,761	0.01%
2019/11/08	3	306.50	2	305.50	305.50	1	30,561	0.00%
2019/11/07	3	307.02	6	307.50	309.00	-3	30,497	-0.01%
2019/11/06	1	310.00	4.2	308.76	311.00	-3.2	30,521	-0.01%
2019/11/05	3.1	308.41	6	310.50	310.50	-2.9	30,643	-0.01%
2019/11/04	7.1	303.62	4.3	307.12	307.00	2.8	31,085	0.01%
2019/11/01	4	298.50	4	298.25	299.00	0	31,197	0.00%
2019/10/31	0	0.00	2	299.50	298.50	-2	31,595	-0.01%
2019/10/30	1	297.00	7	298.93	299.50	-6	31,413	-0.02%
2019/10/29	31	297.02	33	297.94	298.50	-2	31,401	-0.01%
2019/10/28	8	294.50	6	294.67	294.50	2	31,168	0.01%
2019/10/24	1	293.00	0.1	293.50	293.00	0.9	31,088	0.00%
2019/10/23	0	0.00	4	292.00	293.00	-4	31,111	-0.01%
2019/10/22	1	292.00	0	0.00	294.00	1	31,029	0.00%
2019/10/21	12.1	289.68	0	0.00	290.00	12.1	31,083	0.04%
2019/10/18	5	292.10	1	292.00	293.00	4	31,031	0.01%
2019/10/17	7	293.01	0	0.00	293.50	7	31,275	0.02%
2019/10/16	1	295.00	0	296.50	296.50	1	30,951	0.00%
2019/10/15	0.1	294.00	7	294.36	293.50	-6.9	30,706	-0.02%
2019/10/14	1.1	290.91	4.2	290.36	290.00	-3.1	30,429	-0.01%
2019/10/09	4	283.13	0	0.00	282.00	4	30,147	0.01%
2019/10/08	3	284.17	6	283.18	286.50	-3	29,959	-0.01%
2019/10/07	1	279.00	0	0.00	278.00	1	29,891	0.00%
2019/10/04	6	278.17	0	0.00	276.50	6	29,996	0.02%
2019/10/03	0	0.00	1	276.00	276.50	-1	29,684	0.00%
2019/10/02	0	0.00	4	280.00	279.50	-4	29,616	-0.01%
2019/10/01	0	0.00	3	277.68	280.00	-3	29,510	-0.01%
2019/09/27	3	272.17	8.1	271.87	272.00	-5.1	28,606	-0.02%
2019/09/26	2	267.00	3.1	267.66	268.00	-1.1	28,410	0.00%
2019/09/25	0	0.00	0	265.50	266.00	0	28,314	0.00%
2019/09/24	4	264.00	0	0.00	265.00	4	29,068	0.01%
2019/09/23	1	264.00	0	0.00	264.00	1	29,096	0.00%
2019/09/20	1	264.00	0	0.00	264.00	1	29,578	0.00%
2019/09/19	0.1	265.00	4	265.50	265.00	-3.9	29,307	-0.01%
2019/09/18	1	267.00	0	0.00	267.00	1	29,362	0.00%
2019/09/17	0.3	265.00	3	265.67	265.00	-2.7	29,290	-0.01%
2019/09/16	0.1	265.00	3.2	264.54	265.50	-3.1	29,849	-0.01%
2019/09/12	1	262.50	0	0.00	262.50	1	29,936	0.00%
2019/09/10	1	261.00	0	0.00	261.50	1	30,212	0.00%
2019/09/09	0	0.00	2	264.75	265.00	-2	30,573	-0.01%
2019/09/06	0	0.00	2	263.00	263.50	-2	30,818	-0.01%
2019/09/05	0	0.00	19	261.89	263.00	-19	30,945	-0.06%
2019/09/03	15.1	254.14	0	0.00	254.00	15.1	30,784	0.05%
2019/09/02	1	257.50	16	257.44	257.50	-15	30,944	-0.05%
2019/08/30	0	0.00	4.4	257.09	259.00	-4.4	31,277	-0.01%
2019/08/28	1	252.00	2	251.00	252.00	-1	31,257	0.00%
2019/08/27	3	249.33	1	248.50	250.00	2	31,523	0.01%
2019/08/26	1	250.50	0	0.00	248.50	1	31,453	0.00%
2019/08/22	0.1	255.00	0	0.00	254.00	0.1	31,606	0.00%
2019/08/20	0	254.50	0	0.00	254.50	0	33,082	0.00%
2019/08/19	1	251.50	1	253.00	252.00	0	33,349	0.00%
2019/08/16	1	248.00	1.1	250.07	250.00	-0.1	33,926	0.00%
2019/08/15	7	247.21	0	0.00	248.00	7	34,080	0.02%
2019/08/14	1	251.50	0.2	250.50	249.50	0.8	34,953	0.00%
2019/08/13	2	247.75	0	0.00	246.50	2	35,018	0.01%
2019/08/12	4	251.63	0	0.00	251.00	4	35,277	0.01%
2019/08/08	4	252.13	2	252.50	253.50	2	35,408	0.01%
2019/08/07	1	247.00	0	0.00	248.00	1	35,527	0.00%
2019/08/06	4	248.75	1	240.00	248.50	3	35,787	0.01%
2019/08/05	0	0.00	1	246.50	246.50	-1	35,281	0.00%
2019/08/02	1	251.00	0	0.00	251.50	1	34,733	0.00%
2019/08/01	0	257.00	2	256.50	256.50	-2	34,392	-0.01%
2019/07/31	1	259.01	0	0.00	259.50	1	34,318	0.00%
2019/07/29	6	262.00	0	0.00	261.00	6	34,388	0.02%
2019/07/26	4	262.49	0	0.00	261.00	4	34,594	0.01%
2019/07/25	0.1	264.00	0	0.00	265.00	0.1	34,705	0.00%
2019/07/24	0.1	264.00	0	0.00	265.00	0.1	34,761	0.00%
2019/07/23	0	0.00	6	264.17	264.00	-6	34,884	-0.02%
2019/07/22	1	262.50	4.3	262.54	264.00	-3.3	35,188	-0.01%
2019/07/19	5	259.50	2	260.50	259.00	3	35,203	0.01%
2019/07/18	1.1	254.00	0	0.00	254.00	1.1	34,649	0.00%
2019/07/17	4	253.38	1	253.00	252.00	3	34,724	0.01%
2019/07/16	0.1	256.00	4	256.00	256.00	-3.9	34,713	-0.01%
2019/07/15	4	253.00	2	251.00	254.50	2	35,101	0.01%
2019/07/12	0.3	250.00	0	0.00	250.50	0.3	35,239	0.00%
2019/07/11	1	249.50	6	249.17	250.00	-5	35,478	-0.01%
2019/07/08	2	241.50	0	0.00	242.50	2	35,128	0.01%
2019/07/04	1	245.00	1	244.00	244.00	0	35,130	0.00%
2019/07/03	1	243.00	4	244.00	242.50	-3	35,211	-0.01%
2019/07/02	4	248.50	8	247.50	249.00	-4	35,473	-0.01%
2019/07/01	2	245.50	21.1	247.72	248.50	-19.1	35,486	-0.05%
2019/06/28	1	238.50	1	239.00	239.00	0	34,784	0.00%
2019/06/27	15	237.90	1.2	239.78	240.50	13.8	34,940	0.04%
2019/06/25	11	237.82	11.1	238.47	238.50	-0.1	34,483	0.00%
2019/06/24	7.1	240.94	0.3	242.50	241.00	6.8	34,384	0.02%
2019/06/21	0	0.00	0.6	248.50	248.50	-0.6	33,994	0.00%
2019/06/20	0	0.00	7.2	244.17	245.00	-7.2	33,296	-0.02%
2019/06/19	0	0.00	1	242.50	244.00	-1	33,047	0.00%
2019/06/18	2	233.50	0	0.00	235.50	2	32,647	0.01%
2019/06/14	2	236.01	0	0.00	236.00	2	31,946	0.01%
2019/06/13	0	242.00	0	0.00	240.00	0	31,861	0.00%
2019/06/12	8	245.50	2	245.01	246.00	6	31,873	0.02%
2019/06/11	1	241.50	9.1	244.50	244.50	-8.1	31,664	-0.03%
2019/06/10	2	237.00	6.2	239.92	240.00	-4.2	31,473	-0.01%
2019/06/06	0.2	233.00	0	0.00	232.00	0.2	31,277	0.00%
2019/06/04	2.2	234.03	0	0.00	233.00	2.2	30,971	0.01%
2019/06/03	1	236.50	2	237.01	238.00	-1	30,849	0.00%
2019/05/31	0.2	236.50	14	234.00	235.50	-13.8	30,672	-0.04%
2019/05/30	1	229.50	0	0.00	231.00	1	30,282	0.00%
2019/05/29	0	0.00	1	229.50	229.50	-1	30,468	0.00%
2019/05/28	15	230.97	0	0.00	230.50	15	30,613	0.05%
2019/05/27	0.1	232.00	0	0.00	231.00	0.1	29,435	0.00%
2019/05/24	2.1	233.50	0	0.00	233.00	2.1	29,245	0.01%
2019/05/23	5	232.40	1.6	230.86	230.00	3.4	29,012	0.01%
2019/05/22	5	239.60	0	0.00	238.00	5	28,597	0.02%
2019/05/21	0.1	235.50	1	235.00	234.00	-0.9	28,528	0.00%
2019/05/20	2	239.01	7	240.50	238.00	-5	27,471	-0.02%
2019/05/16	0.2	248.50	0	0.00	247.00	0.2	26,831	0.00%
2019/05/14	1.3	249.73	0	0.00	248.50	1.3	26,593	0.00%
2019/05/13	0.3	252.00	0	0.00	250.50	0.3	26,332	0.00%
2019/05/10	2	258.49	0	0.00	256.00	2	27,166	0.01%
2019/05/09	1	257.01	0	0.00	256.50	1	27,602	0.00%
2019/05/07	1	259.00	2	262.00	262.50	-1	27,735	0.00%
2019/05/06	5	258.61	0	0.00	259.00	5	28,085	0.02%
2019/05/03	0	0.00	2.3	264.00	265.00	-2.3	27,979	-0.01%
2019/04/30	0	0.00	1	260.00	259.00	-1	27,790	0.00%
2019/04/29	1.1	260.43	0	0.00	259.50	1.1	27,717	0.00%
2019/04/26	2.1	260.97	1	262.00	260.00	1.1	28,026	0.00%
2019/04/25	0.1	267.50	0	0.00	267.50	0.1	27,587	0.00%
2019/04/24	2.1	268.00	3	269.00	269.00	-0.9	27,530	0.00%
2019/04/23	0.1	267.00	6	267.75	268.00	-5.9	27,738	-0.02%
2019/04/22	0.1	265.00	1	265.00	266.00	-0.9	27,610	0.00%
2019/04/19	5	263.50	6	264.25	264.50	-1	27,662	0.00%
2019/04/18	3.1	265.44	4	264.75	264.50	-0.9	27,265	0.00%
2019/04/17	3.1	261.47	5.7	261.41	261.50	-2.6	27,403	-0.01%
2019/04/15	21	255.43	18	255.00	255.50	3	27,414	0.01%
2019/04/12	0	0.00	1	251.50	252.00	-1	28,226	0.00%
2019/04/09	10	254.00	10	253.00	254.00	0	28,762	0.00%
2019/04/08	2	251.25	5.1	252.10	253.00	-3.1	28,748	-0.01%
2019/04/03	3	248.50	0	0.00	246.50	3	28,270	0.01%
2019/04/02	4	246.00	5	249.10	246.00	-1	28,177	0.00%
2019/04/01	0	0.00	5	249.20	245.50	-5	28,159	-0.02%
2019/03/28	1	242.00	0	0.00	242.00	1	27,912	0.00%
2019/03/27	0	241.50	0	0.00	241.50	0	28,265	0.00%
2019/03/26	3	242.50	0	0.00	244.00	3	28,279	0.01%
2019/03/25	1.1	242.00	0	0.00	241.50	1.1	28,450	0.00%
2019/03/22	0	0.00	2	247.00	248.50	-2	28,447	-0.01%
2019/03/21	3	242.83	0	0.00	245.50	3	28,709	0.01%
2019/03/20	1	240.50	2	240.75	242.00	-1	28,808	0.00%
2019/03/18	0	0.00	3	239.51	241.00	-3	29,082	-0.01%
2019/03/15	1	238.50	0	0.00	239.00	1	28,958	0.00%
2019/03/13	1	236.50	0	0.00	237.00	1	29,199	0.00%
2019/03/11	0	231.00	0	0.00	230.50	0	29,841	0.00%
2019/03/08	0	232.00	0	0.00	230.00	0	30,210	0.00%
2019/03/07	0	234.00	0	0.00	234.00	0	30,772	0.00%
2019/03/06	1	234.00	0	0.00	234.00	1	31,226	0.00%
2019/03/05	3	233.50	1.1	234.00	233.00	2	31,294	0.01%
2019/03/04	0	237.00	0	0.00	235.50	0	31,360	0.00%
2019/02/27	0.4	239.00	0	0.00	239.00	0.4	31,209	0.00%
2019/02/26	1.3	238.60	9	237.28	239.50	-7.8	30,872	-0.03%
2019/02/25	0.1	238.00	1	239.00	238.00	-0.9	30,829	0.00%
2019/02/22	0.6	236.50	1	235.50	236.50	-0.4	31,016	0.00%
2019/02/21	0.2	236.00	2	234.75	236.50	-1.8	31,342	-0.01%
2019/02/20	1.2	232.29	1	232.51	234.50	0.2	31,595	0.00%
2019/02/19	0.2	229.00	0	0.00	229.00	0.2	31,867	0.00%
2019/02/18	0.2	229.50	0	0.00	230.00	0.2	31,959	0.00%
2019/02/15	1	227.00	0	0.00	227.00	1	32,010	0.00%
2019/02/14	1	229.45	1	226.50	227.00	0	32,239	0.00%
2019/02/13	1	231.50	1	228.50	229.00	0	32,233	0.00%
2019/02/12	0	0.00	2	230.00	230.00	-2	32,143	-0.01%
2019/02/11	0	0.00	4	227.75	228.00	-4	32,066	-0.01%
2019/01/29	5	222.90	1	224.50	222.50	4	31,098	0.01%
2019/01/28	0	0.00	1	228.50	229.00	-1	30,837	0.00%
2019/01/25	1	226.50	1	226.50	226.00	0	30,916	0.00%
2019/01/24	0	0.00	0	222.00	222.50	0	30,838	0.00%
2019/01/22	0	0.00	1	222.97	223.00	-1	31,557	0.00%
2019/01/18	0	219.50	2	219.50	218.50	-2	31,533	-0.01%
2019/01/16	0	219.00	0	0.00	217.50	0	32,350	0.00%
2019/01/15	0	0.00	0	221.00	221.00	0	32,413	0.00%
2019/01/11	0	0.00	5	219.90	220.50	-5	32,432	-0.02%
2019/01/10	0.1	216.50	0	0.00	216.00	0.1	32,392	0.00%
2019/01/09	1	216.00	0	0.00	215.50	1	32,755	0.00%
2019/01/08	0	0.00	2	211.00	211.00	-2	32,614	-0.01%
2019/01/07	2	212.50	0	213.50	213.00	2	32,940	0.01%
2019/01/04	4	207.14	5.5	209.50	208.00	-1.5	33,136	0.00%
2019/01/03	5.4	215.98	0	0.00	215.50	5.4	33,613	0.02%
2019/01/02	0	220.50	0	0.00	219.50	0	33,526	0.00%
2018/12/28	0.1	225.00	2	223.76	225.50	-1.9	33,826	-0.01%
2018/12/27	2	222.50	1	223.00	223.00	1	34,005	0.00%
2018/12/26	2	217.00	0	0.00	216.50	2	34,253	0.01%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/20	2	222.00	0	0.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	3	224.67	225.50	-3	35,022	-0.01%
2018/12/17	1	222.00	0	0.00	223.50	1	35,117	0.00%
2018/12/14	2.1	221.10	0	0.00	222.50	2.1	35,295	0.01%
2018/12/13	0	0.00	1	226.50	226.00	-1	35,638	0.00%
2018/12/12	3	226.67	1	227.00	226.50	2	35,669	0.01%
2018/12/11	1	222.00	0.1	222.50	222.50	0.9	35,640	0.00%
2018/12/10	0	0.00	1	219.50	219.00	-1	35,815	0.00%
2018/12/07	2	221.00	0	0.00	221.00	2	36,117	0.01%
2018/12/06	2	220.25	1	220.50	220.00	1	36,331	0.00%
2018/12/05	2	226.00	1	226.00	226.00	1	36,233	0.00%
2018/12/03	3	234.67	0	234.00	235.00	3	36,196	0.01%
2018/11/29	0.2	229.00	1	231.48	229.00	-0.8	35,850	0.00%
2018/11/28	0	0.00	3	226.00	226.50	-3	35,682	-0.01%
2018/11/27	0	0.00	0	224.00	224.00	0	35,720	0.00%
2018/11/21	4	216.50	0	220.00	219.00	4	37,676	0.01%
2018/11/20	1	218.00	0	0.00	218.00	1	37,341	0.00%
2018/11/19	1	222.52	2	222.00	222.00	-1	36,906	0.00%
2018/11/16	4	225.64	0	0.00	226.00	4	36,377	0.01%
2018/11/14	1	229.00	0	0.00	228.50	1	35,673	0.00%
2018/11/13	0	230.00	0	0.00	227.50	0	35,623	0.00%
2018/11/12	7	233.21	1	234.00	231.50	6	35,349	0.02%
2018/11/09	1	232.00	0	0.00	231.00	1	35,281	0.00%
2018/11/08	5	236.50	12	237.00	236.50	-7	35,214	-0.02%
2018/11/06	1	232.50	0	0.00	234.50	1	34,818	0.00%
2018/11/02	0	0.00	2	234.28	236.50	-2	34,406	-0.01%
2018/11/01	0	0.00	2	235.25	235.50	-2	34,300	-0.01%
2018/10/31	0	0.00	3	231.35	234.00	-3	34,006	-0.01%
2018/10/30	11	224.14	3	223.83	223.00	8	33,423	0.02%
2018/10/26	6	221.42	6.3	218.64	221.00	-0.3	33,434	0.00%
2018/10/25	2	219.76	2	220.00	219.50	0	33,290	0.00%
2018/10/24	5	229.90	2	229.00	229.50	3	32,503	0.01%
2018/10/23	0	0.00	6	233.50	230.00	-6	32,145	-0.02%
2018/10/22	0	0.00	2	237.50	237.00	-2	32,051	-0.01%
2018/10/19	4	233.00	0	0.00	236.00	4	32,078	0.01%
2018/10/18	5	238.00	0	0.00	236.50	5	31,964	0.02%
2018/10/17	0.3	239.50	11	240.73	238.50	-10.7	31,994	-0.03%
2018/10/16	1.1	233.70	1	235.06	237.00	0	32,157	0.00%
2018/10/15	5	231.40	5	231.80	230.50	0	33,254	0.00%
2018/10/12	12	233.25	1	229.67	237.00	11	33,283	0.03%
2018/10/11	6	230.08	4	233.50	227.50	2	33,261	0.01%
2018/10/09	6	244.17	0	0.00	244.00	6	32,062	0.02%
2018/10/08	2	244.75	0	0.00	243.50	2	31,849	0.01%
2018/10/04	4	255.38	0	0.00	254.00	4	31,236	0.01%
2018/10/03	0	0.00	0	260.00	260.00	0	30,961	0.00%
2018/09/28	0	262.50	0	0.00	262.50	0	31,075	0.00%
2018/09/26	0	0.00	4	262.50	263.50	-4	30,334	-0.01%
2018/09/25	0	0.00	0.1	263.00	263.50	-0.1	30,398	0.00%
2018/09/21	1	259.51	1	261.50	261.50	0	30,551	0.00%
2018/09/20	0	0.00	0	260.00	260.00	0	30,582	0.00%
2018/09/19	1	258.00	0	0.00	258.00	1	30,735	0.00%
2018/09/18	0	256.00	0	0.00	254.50	0	30,430	0.00%
2018/09/14	3	258.50	0.5	261.00	261.00	2.5	30,987	0.01%
2018/09/13	0	256.50	2	256.50	255.00	-2	31,093	-0.01%
2018/09/11	2	259.50	2	259.50	260.00	0	31,058	0.00%
2018/09/10	0	0.00	3	263.00	264.50	-3	31,505	-0.01%
2018/09/07	0	0.00	0	263.00	264.00	0	31,635	0.00%
2018/09/06	0	0.00	2	263.50	261.00	-2	31,607	-0.01%
2018/09/05	4	263.00	2	262.50	264.00	2	31,614	0.01%
2018/08/31	2	255.51	0	0.00	256.00	2	31,124	0.01%
2018/08/30	6	266.17	11	263.68	263.50	-5	30,395	-0.02%
2018/08/29	0	0.00	12	257.08	259.00	-12	30,087	-0.04%
2018/08/28	1	249.00	1	249.98	249.50	0	29,601	0.00%
2018/08/27	0	0.00	3	245.33	245.00	-3	29,510	-0.01%
2018/08/20	0.3	239.50	0	0.00	239.50	0.3	31,991	0.00%
2018/08/16	1	239.00	0	0.00	239.00	1	31,902	0.00%
2018/08/14	0	0.00	4	243.75	243.50	-4	32,095	-0.01%
2018/08/13	2	240.01	0	0.00	240.50	2	32,080	0.01%
2018/08/10	0	0.00	1	245.00	245.00	-1	32,252	0.00%
2018/08/08	0	0.00	5	246.99	247.50	-5	32,444	-0.02%
2018/08/07	1.1	243.42	0	0.00	241.50	1.1	32,435	0.00%
2018/08/06	2	244.50	1	245.00	245.50	1	32,428	0.00%
2018/08/03	3	246.50	0	0.00	247.00	3	32,568	0.01%
2018/08/02	0	244.50	2	247.75	244.50	-2	32,607	-0.01%
2018/08/01	2	247.75	4	248.00	248.00	-2	32,821	-0.01%
2018/07/30	4	244.50	0.5	244.50	245.50	3.5	32,923	0.01%
2018/07/27	0	0.00	10	243.85	244.50	-10	33,017	-0.03%
2018/07/26	1	240.00	0	0.00	241.00	1	33,123	0.00%
2018/07/24	1	241.00	5	240.50	241.00	-4	33,366	-0.01%
2018/07/23	4	242.75	1	243.00	241.00	3	33,482	0.01%
2018/07/20	3	236.00	20	234.68	237.50	-17	33,414	-0.05%
2018/07/19	0	0.00	7	226.07	224.50	-7	32,463	-0.02%
2018/07/17	1	222.00	1	221.50	221.50	0	32,829	0.00%
2018/07/13	0	0.00	3	222.83	224.50	-3	34,853	-0.01%
2018/07/12	1	221.00	0	0.00	220.50	1	35,054	0.00%
2018/07/10	0	0.00	2	223.00	222.00	-2	35,343	-0.01%
2018/07/06	1.2	215.70	1	216.00	217.00	0.2	34,988	0.00%
2018/07/03	2	214.00	1	215.00	214.50	1	35,262	0.00%
2018/07/02	2	214.00	0	0.00	214.00	2	35,380	0.01%
2018/06/28	0	0.00	3.1	212.19	212.00	-3.1	34,561	-0.01%
2018/06/27	2	213.50	2.1	215.43	213.00	-0.1	34,197	0.00%
2018/06/26	2	215.00	1	214.00	214.50	1	34,118	0.00%
2018/06/25	4	219.50	0	0.00	218.00	4	33,893	0.01%
2018/06/22	7	225.44	0	0.00	227.50	7	33,591	0.02%
2018/06/21	1	227.00	4	226.50	226.50	-3	33,470	-0.01%
2018/06/20	3	224.52	0	0.00	226.00	3	33,799	0.01%
2018/06/19	5.1	224.53	0.1	226.00	225.00	5	33,570	0.01%
2018/06/15	2	226.00	0.1	231.00	231.00	1.9	33,033	0.01%
2018/06/13	0	0.00	4.1	229.42	232.00	-4.1	32,313	-0.01%
2018/06/12	0	229.00	1	225.57	229.00	-1	32,759	0.00%
2018/06/11	1	226.50	0	0.00	226.00	1	32,578	0.00%
2018/06/08	0	0.00	1.4	227.31	227.00	-1.4	32,607	0.00%
2018/06/06	5	229.50	1	230.00	230.00	4	32,750	0.01%
2018/06/05	0	0.00	3	229.00	229.00	-3	32,574	-0.01%
2018/06/04	1	227.00	0	0.00	229.00	1	32,455	0.00%
2018/06/01	3	224.33	0	0.00	224.00	3	32,440	0.01%
2018/05/31	1	221.00	1	221.00	224.00	0	32,409	0.00%
2018/05/30	4	220.88	1.1	221.18	221.00	2.9	31,255	0.01%
2018/05/29	1	225.00	0	0.00	225.00	1	31,011	0.00%
2018/05/25	1	228.50	0	0.00	228.50	1	31,628	0.00%
2018/05/24	2	229.50	0	0.00	229.00	2	31,951	0.01%
2018/05/23	0	0.00	0.1	229.00	228.50	-0.1	32,176	0.00%
2018/05/22	0.1	229.50	0.1	229.50	229.00	0	32,384	0.00%
2018/05/21	2	227.50	4.1	229.61	229.00	-2.1	33,201	-0.01%
2018/05/18	0	224.50	0	0.00	223.50	0	33,520	0.00%
2018/05/17	0	228.00	0.1	228.00	226.50	-0.1	34,144	0.00%
2018/05/16	7	229.50	0	0.00	230.50	7	34,198	0.02%
2018/05/15	0	0.00	8.1	233.23	230.50	-8.1	35,284	-0.02%
2018/05/14	0	0.00	0.1	233.00	233.00	-0.1	36,592	0.00%
2018/05/11	0.1	233.00	4	232.13	233.00	-3.9	36,958	-0.01%
2018/05/10	0	0.00	4	230.50	229.50	-4	36,874	-0.01%
2018/05/09	1	231.00	1	231.47	229.50	0	36,923	0.00%
2018/05/08	1.1	227.55	0.2	228.00	228.00	0.9	37,064	0.00%
2018/05/04	2.6	222.73	0	0.00	223.00	2.6	37,110	0.01%
2018/05/03	1.1	221.50	1	220.50	220.50	0.1	37,294	0.00%
2018/05/02	1	225.49	0	0.00	223.00	1	37,478	0.00%
2018/04/30	2	227.25	0	227.50	227.00	2	37,532	0.01%
2018/04/27	0	0.00	0	224.50	223.50	0	37,613	0.00%
2018/04/26	3	223.00	4.5	223.44	222.00	-1.5	37,760	0.00%
2018/04/25	0.1	226.50	7	225.29	225.00	-6.9	37,796	-0.02%
2018/04/24	1	225.00	4	226.25	227.00	-3	37,849	-0.01%
2018/04/23	2	226.27	1	228.00	226.50	1	37,800	0.00%
2018/04/20	22	229.87	0	0.00	229.00	22	36,980	0.06%
2018/04/19	4	243.25	3	244.00	244.50	1	35,299	0.00%
2018/04/18	2	238.51	0	0.00	238.00	2	35,126	0.01%
2018/04/17	8	238.88	1.6	238.75	238.00	6.4	34,926	0.02%
2018/04/16	2	243.50	0	0.00	243.50	2	34,607	0.01%
2018/04/13	0	0.00	2	245.75	244.50	-2	34,619	-0.01%
2018/04/12	6	244.50	6	245.58	245.00	0	34,627	0.00%
2018/04/11	7.1	247.50	0	0.00	248.00	7.1	34,661	0.02%
2018/04/10	3	245.00	5	248.20	245.50	-2	34,785	-0.01%
2018/04/03	4	243.25	0	0.00	244.00	4	34,577	0.01%
2018/03/31	0	0.00	0	248.00	247.50	0	34,507	0.00%
2018/03/30	0	0.00	4	248.75	246.00	-4	34,655	-0.01%
2018/03/29	4	243.88	0	0.00	244.00	4	34,601	0.01%
2018/03/28	3	246.01	0	0.00	245.00	3	34,075	0.01%
2018/03/27	0	0.00	2.1	249.52	251.00	-2.1	33,899	-0.01%
2018/03/26	2	242.25	1	243.50	243.50	1	33,692	0.00%
2018/03/23	3.1	245.35	0	0.00	245.00	3.1	33,514	0.01%
2018/03/22	1	252.97	0	0.00	251.50	1	33,070	0.00%
2018/03/21	2	251.50	2	252.00	252.50	0	32,862	0.00%
2018/03/20	2	252.26	2	253.00	253.00	0	33,090	0.00%
2018/03/19	3	252.53	3	254.67	255.00	0	33,013	0.00%
2018/03/16	2	250.58	4	253.00	255.00	-2	32,954	-0.01%
2018/03/15	0	255.00	0	0.00	255.00	0	32,269	0.00%
2018/03/14	0.1	256.50	0	0.00	257.00	0.1	32,291	0.00%
2018/03/13	4.1	257.75	5	257.80	259.00	-1	32,532	0.00%
2018/03/12	2.1	253.99	4	254.25	254.00	-2	32,664	-0.01%
2018/03/09	5	250.50	6	250.00	250.50	-1	32,824	0.00%
2018/03/08	3	249.50	7	250.86	249.50	-4	32,997	-0.01%
2018/03/07	9	247.28	9	247.56	247.00	0	33,036	0.00%
2018/03/06	8	248.13	6	247.42	250.00	2	33,170	0.01%
2018/03/05	6	241.42	6	242.00	241.50	0	34,461	0.00%
2018/03/02	2	239.00	2	239.50	240.00	0	34,446	0.00%
2018/03/01	3	243.17	7	243.50	243.00	-4	34,659	-0.01%
2018/02/27	7	248.21	3	250.00	246.00	4	34,534	0.01%
2018/02/26	1.3	245.80	1	247.00	246.50	0.3	34,040	0.00%
2018/02/23	7.3	243.84	8	243.82	245.00	-0.7	33,597	0.00%
2018/02/22	1	240.54	6	240.75	239.50	-5	33,593	-0.01%
2018/02/21	8	242.31	10	243.80	242.50	-2	33,281	-0.01%
2018/02/12	2	235.25	2	235.52	236.50	0	32,361	0.00%
2018/02/09	2	232.54	1	232.50	232.50	1	32,079	0.00%
2018/02/08	4	238.63	0	0.00	238.50	4	31,259	0.01%
2018/02/07	3	241.83	13	242.50	240.00	-10	31,221	-0.03%
2018/02/06	24	238.17	2	237.00	239.00	22	30,169	0.07%
2018/02/05	34	251.12	30.2	253.01	253.00	3.8	28,665	0.01%
2018/02/01	0.1	259.50	2	260.00	259.50	-2	28,051	-0.01%
2018/01/31	1.1	254.05	1	255.50	255.00	0.1	27,779	0.00%
2018/01/30	3.1	253.19	4	253.13	253.00	-0.9	27,379	0.00%
2018/01/29	0.1	258.50	0	258.50	258.50	0	27,115	0.00%
2018/01/26	3.1	254.07	0	0.00	255.00	3.1	26,890	0.01%
2018/01/25	3	258.83	2	259.75	258.00	1	26,495	0.00%
2018/01/24	4.1	257.64	4	257.88	258.00	0.1	26,090	0.00%
2018/01/23	2	264.00	6	264.09	266.00	-4	25,771	-0.02%
2018/01/22	1	260.99	0	260.50	261.50	1	25,676	0.00%
2018/01/19	0	0.00	2	253.01	255.50	-2	25,252	-0.01%
2018/01/18	0	0.00	4	248.99	248.50	-4	24,628	-0.02%
2018/01/17	0	0.00	1	241.99	242.00	-1	24,080	0.00%
2018/01/16	0	0.00	0	240.00	240.50	0	23,694	0.00%
2018/01/15	1	239.00	0	239.00	240.00	1	23,596	0.00%
2018/01/12	1	234.50	0	0.00	237.00	1	23,548	0.00%
2018/01/11	0	235.00	5	233.00	235.00	-5	23,580	-0.02%
2018/01/10	0.1	236.50	0	0.00	236.50	0.1	23,554	0.00%
2018/01/09	0	0.00	0	240.50	242.00	0	23,454	0.00%
2018/01/08	0	0.00	3	242.00	242.00	-3	23,468	-0.01%
2018/01/04	0	0.00	1	238.50	239.50	-1	23,848	0.00%
2018/01/03	0	0.00	2	236.50	237.00	-2	24,422	-0.01%
2018/01/02	0	0.00	5	232.50	232.50	-5	24,194	-0.02%