台積電 (2330)-華南永昌-東勢券商分點個股進出

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
9597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－華南永昌-東勢券商分點個股進出

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

華南永昌-東勢券商分點個股進出
華南永昌-東勢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	0.1	796.52	6.5	799.23	790.00	-6.5	42,664	-0.02%
2024/04/29	0.2	791.67	6.2	791.69	795.00	-6	42,697	-0.01%
2024/04/26	0.1	784.00	8.4	785.86	782.00	-8.4	43,335	-0.02%
2024/04/25	1.5	768.66	1.2	767.87	766.00	0.4	45,474	0.00%
2024/04/24	0	0.00	13.2	777.59	783.00	-13.2	45,451	-0.03%
2024/04/23	1.1	755.11	1.4	754.60	754.00	-0.3	45,504	0.00%
2024/04/22	5.8	746.93	1	742.09	742.00	4.8	45,451	0.01%
2024/04/19	43.8	757.07	3.1	765.55	750.00	40.6	45,029	0.09%
2024/04/18	3.3	802.67	1.2	805.90	804.00	2.1	43,123	0.00%
2024/04/17	0.3	800.15	2.3	803.32	804.00	-1.9	42,797	0.00%
2024/04/16	15	792.30	4.2	799.31	788.00	10.8	42,440	0.03%
2024/04/15	15.3	808.46	0.6	808.33	806.00	14.7	41,990	0.03%
2024/04/12	0.1	818.17	0	826.00	818.00	0.1	41,638	0.00%
2024/04/11	1	815.94	0.1	816.83	820.00	0.9	41,415	0.00%
2024/04/10	0.3	815.94	0	815.48	815.00	0.3	41,251	0.00%
2024/04/09	0.3	814.13	10.2	813.15	819.00	-9.8	41,412	-0.02%
2024/04/08	13	783.01	1.1	788.72	783.00	11.9	40,900	0.03%
2024/04/03	1.3	780.27	0.1	784.00	780.00	1.2	40,670	0.00%
2024/04/02	0.1	785.54	5.2	788.34	790.00	-5.1	40,580	-0.01%
2024/04/01	2.6	775.34	0	0.00	770.00	2.6	40,503	0.01%
2024/03/29	0.1	773.93	2	777.49	779.00	-1.9	40,421	0.00%
2024/03/28	2.3	771.18	0.1	772.00	769.00	2.3	40,274	0.01%
2024/03/27	1	780.00	0	781.00	779.00	1	40,132	0.00%
2024/03/26	0.2	782.15	0.9	782.00	782.00	-0.7	40,235	0.00%
2024/03/25	1	780.05	0.3	782.89	780.00	0.7	40,186	0.00%
2024/03/22	1.2	779.50	1	778.00	785.00	0.2	40,326	0.00%
2024/03/21	0	0.00	8.2	777.49	784.00	-8.2	40,250	-0.02%
2024/03/20	0.4	759.38	0.1	763.00	758.00	0.4	40,390	0.00%
2024/03/19	4.1	760.02	1.2	758.70	762.00	2.9	40,358	0.01%
2024/03/18	0	759.50	2	759.02	764.00	-2	40,239	0.00%
2024/03/15	4.4	766.56	0	0.00	753.00	4.4	40,003	0.01%
2024/03/14	2.1	775.26	1.1	784.42	784.00	1	39,238	0.00%
2024/03/13	0	0.00	1	780.04	779.00	-1	39,097	0.00%
2024/03/12	1.1	760.16	1.2	769.35	770.00	-0.1	38,832	0.00%
2024/03/11	6.4	765.96	1	768.05	766.00	5.4	38,223	0.01%
2024/03/08	8.5	792.38	5.3	788.25	784.00	3.3	37,515	0.01%
2024/03/07	6.1	762.97	5.6	764.95	760.00	0.5	36,513	0.00%
2024/03/06	2	731.34	1.1	735.91	735.00	0.9	35,786	0.00%
2024/03/05	0.3	730.18	2.4	732.64	730.00	-2.2	35,845	-0.01%
2024/03/04	0	718.00	28.4	717.20	725.00	-28.4	35,187	-0.08%
2024/03/01	2.1	690.53	0	689.40	689.00	2.1	34,147	0.01%
2024/02/29	0.4	689.99	0.1	691.96	690.00	0.3	34,066	0.00%
2024/02/27	0.6	693.26	1.2	695.87	698.00	-0.6	33,328	0.00%
2024/02/26	0	0.00	0.5	696.04	698.00	-0.5	33,020	0.00%
2024/02/23	0.3	698.00	3.4	698.39	697.00	-3.1	32,906	-0.01%
2024/02/22	0	689.00	0.3	691.37	692.00	-0.2	32,731	0.00%
2024/02/21	1.1	679.13	0	0.00	681.00	1.1	32,546	0.00%
2024/02/20	0.2	684.57	0.7	684.23	687.00	-0.5	32,404	0.00%
2024/02/19	0.5	679.76	0.3	680.00	678.00	0.3	32,373	0.00%
2024/02/16	2.2	690.64	4	691.00	683.00	-1.8	32,637	-0.01%
2024/02/15	0.8	695.00	22	698.96	697.00	-21.2	32,260	-0.07%
2024/02/05	4.1	642.05	11.3	644.68	646.00	-7.2	31,111	-0.02%
2024/02/02	1.1	631.99	6.1	634.64	635.00	-4.9	30,594	-0.02%
2024/02/01	1.1	620.20	2.5	624.99	628.00	-1.4	30,374	0.00%
2024/01/31	4.3	630.48	0	0.00	628.00	4.3	29,881	0.01%
2024/01/30	0	0.00	0.3	644.62	642.00	-0.3	29,440	0.00%
2024/01/29	1	645.00	7	646.29	648.00	-6	29,324	-0.02%
2024/01/26	1.2	643.80	5.4	643.96	644.00	-4.2	29,119	-0.01%
2024/01/25	1.1	640.90	13.6	638.50	642.00	-12.5	28,924	-0.04%
2024/01/24	0	0.00	6.6	628.96	627.00	-6.6	28,285	-0.02%
2024/01/23	1	626.00	3.1	626.23	628.00	-2.1	28,269	-0.01%
2024/01/22	1.1	629.71	2.8	626.41	626.00	-1.7	27,943	-0.01%
2024/01/19	2	625.50	130.6	620.59	626.00	-128.6	27,121	-0.47%	大賣/鉅額交易
2024/01/18	0	587.00	4.2	587.05	588.00	-4.2	24,908	-0.02%
2024/01/17	13	580.08	2.2	582.25	581.00	10.8	24,732	0.04%
2024/01/16	7	579.86	2.5	585.79	580.00	4.5	24,272	0.02%
2024/01/15	0	588.05	4.1	589.23	586.00	-4	24,197	-0.02%
2024/01/12	0.1	583.00	0	586.00	584.00	0	24,611	0.00%
2024/01/11	0	0.00	3	587.99	586.00	-3	24,717	-0.01%
2024/01/10	0.1	583.50	0	585.00	584.00	0	24,757	0.00%
2024/01/09	0	0.00	3.1	586.31	586.00	-3.1	24,846	-0.01%
2024/01/08	0	0.00	2.1	581.53	583.00	-2.1	24,802	-0.01%
2024/01/05	3.2	575.42	0	0.00	576.00	3.2	25,025	0.01%
2024/01/04	6	578.17	0.1	580.00	580.00	6	25,291	0.02%
2024/01/03	21.2	580.00	0	584.00	578.00	21.2	25,813	0.08%
2024/01/02	25.1	589.80	0	590.00	593.00	25.1	25,450	0.10%
2023/12/29	1.1	592.89	0	0.00	593.00	1.1	25,432	0.00%
2023/12/28	6.1	590.00	1.6	591.75	593.00	4.5	25,597	0.02%
2023/12/27	0	0.00	4.2	590.18	592.00	-4.2	25,414	-0.02%
2023/12/26	0	0.00	14	584.36	586.00	-14	25,282	-0.06%
2023/12/25	0	0.00	0	583.00	581.00	0	25,343	0.00%
2023/12/22	0	0.00	2.2	580.91	582.00	-2.2	25,464	-0.01%
2023/12/21	13.1	575.62	1	576.00	577.00	12.1	25,591	0.05%
2023/12/20	0	583.00	2.6	584.57	585.00	-2.5	25,461	-0.01%
2023/12/19	0	581.50	3	585.33	585.00	-3	25,310	-0.01%
2023/12/18	1	579.00	1.3	582.03	585.00	-0.3	25,370	0.00%
2023/12/15	0.1	581.91	6	584.83	585.00	-5.9	25,345	-0.02%
2023/12/14	1	579.00	53.4	580.95	582.00	-52.4	24,755	-0.21%
2023/12/13	13	576.08	1	577.00	577.00	12	24,710	0.05%
2023/12/12	1.1	578.82	0.2	579.00	578.00	0.9	25,035	0.00%
2023/12/11	0	0.00	0	572.00	574.00	0	24,831	0.00%
2023/12/08	0	0.00	1.1	575.86	570.00	-1.1	24,645	0.00%
2023/12/07	2.4	569.28	1	568.00	566.00	1.4	24,353	0.01%
2023/12/06	1	570.00	0	0.00	570.00	1	24,250	0.00%
2023/12/05	4.2	570.89	3.1	569.96	570.00	1.1	24,146	0.00%
2023/12/04	0.1	573.33	0	574.00	574.00	0	24,120	0.00%
2023/12/01	0	574.50	70	576.57	579.00	-70	23,907	-0.29%
2023/11/30	1	574.96	0.3	573.67	577.00	0.7	23,643	0.00%
2023/11/29	31.1	574.71	0	577.00	574.00	31.1	23,015	0.14%
2023/11/28	2.1	565.43	2	568.11	575.00	0.1	22,828	0.00%
2023/11/27	1.3	569.27	20	570.00	568.00	-18.7	23,063	-0.08%
2023/11/24	0	575.50	0	576.00	575.00	0	23,006	0.00%
2023/11/23	0.1	575.03	18	577.00	578.00	-17.9	23,014	-0.08%
2023/11/22	5.2	575.24	0.1	578.00	577.00	5.1	22,923	0.02%
2023/11/21	2	584.00	6.4	584.15	585.00	-4.4	22,959	-0.02%
2023/11/20	0.5	576.49	0.2	575.33	577.00	0.3	22,748	0.00%
2023/11/17	0	581.00	1.4	581.62	580.00	-1.4	22,725	-0.01%
2023/11/16	0.1	580.00	3.1	581.32	583.00	-3.1	22,602	-0.01%
2023/11/15	0	0.00	7.9	580.54	581.00	-7.9	22,408	-0.04%
2023/11/14	0.5	572.98	5.8	573.94	572.00	-5.3	21,864	-0.02%
2023/11/13	1	571.99	1.5	571.84	571.00	-0.4	21,885	0.00%
2023/11/10	0	0.00	0.2	555.00	557.00	-0.2	21,625	0.00%
2023/11/09	0	0.00	0	552.00	557.00	0	21,644	0.00%
2023/11/08	0	555.00	1.4	555.71	556.00	-1.4	21,773	-0.01%
2023/11/07	0	0.00	4.2	554.34	555.00	-4.2	21,811	-0.02%
2023/11/06	0	553.00	1.5	554.54	550.00	-1.5	21,863	-0.01%
2023/11/03	0	0.00	6	547.16	549.00	-6	21,616	-0.03%
2023/11/02	0	542.00	7.4	542.69	547.00	-7.4	21,676	-0.03%
2023/11/01	0.1	531.00	0.1	530.00	528.00	0	21,426	0.00%
2023/10/31	0.2	530.10	0.1	529.00	529.00	0.1	21,637	0.00%
2023/10/30	4.1	530.27	0	0.00	532.00	4.1	21,635	0.02%
2023/10/27	1	534.00	0	0.00	533.00	1	21,549	0.00%
2023/10/26	7.6	532.67	0.1	533.00	531.00	7.5	21,691	0.03%
2023/10/25	0	546.33	1	551.00	544.00	-1	21,530	0.00%
2023/10/24	1.3	542.91	0	545.00	544.00	1.3	21,458	0.01%
2023/10/23	2	544.02	2	545.01	544.00	0	21,430	0.00%
2023/10/20	0.1	553.00	4.9	551.24	556.00	-4.8	21,377	-0.02%
2023/10/19	0	545.00	1	544.04	546.00	-1	21,032	0.00%
2023/10/18	3.1	542.68	2.4	544.46	540.00	0.7	21,428	0.00%
2023/10/17	0	0.00	1.1	550.92	551.00	-1.1	21,240	-0.01%
2023/10/16	2.3	544.81	0	0.00	545.00	2.3	21,309	0.01%
2023/10/13	2	551.00	10.1	551.29	553.00	-8.1	21,326	-0.04%
2023/10/12	0	544.00	11.9	549.34	550.00	-11.9	21,037	-0.06%
2023/10/11	1	543.00	15.1	542.93	544.00	-14.1	20,854	-0.07%
2023/10/06	0	530.20	0.4	531.20	532.00	-0.3	20,500	0.00%
2023/10/05	1	523.03	1	526.08	528.00	0	20,505	0.00%
2023/10/04	4.7	521.15	1	521.00	520.00	3.6	20,386	0.02%
2023/10/03	0.1	530.91	0	0.00	529.00	0.1	20,221	0.00%
2023/10/02	0	532.00	11.2	529.02	533.00	-11.1	20,293	-0.05%
2023/09/28	0.4	523.70	0	524.00	523.00	0.4	20,345	0.00%
2023/09/27	3	520.67	0	0.00	522.00	3	20,265	0.01%
2023/09/26	11.9	520.81	2	519.50	519.00	9.9	20,271	0.05%
2023/09/25	5.1	524.02	4.2	527.04	525.00	0.9	20,079	0.00%
2023/09/22	10.3	523.68	0.1	524.00	522.00	10.3	20,171	0.05%
2023/09/21	19.2	528.47	1	527.01	527.00	18.2	19,970	0.09%
2023/09/20	12.4	536.01	1	536.00	535.00	11.4	19,742	0.06%
2023/09/19	9.2	538.82	0	0.00	538.00	9.2	19,690	0.05%
2023/09/18	14.4	543.31	0	0.00	540.00	14.4	19,827	0.07%
2023/09/15	0	548.00	3	549.67	558.00	-3	19,578	-0.02%
2023/09/14	0	546.00	3	546.00	550.00	-3	19,139	-0.02%
2023/09/13	4.1	542.52	11	545.00	541.00	-6.9	19,092	-0.04%
2023/09/12	2	538.00	0	543.00	544.00	2	19,458	0.01%
2023/09/11	3.5	537.08	0	0.00	536.00	3.5	19,647	0.02%
2023/09/08	8.2	536.69	7	537.72	539.00	1.1	19,796	0.01%
2023/09/07	6.2	544.03	0	0.00	542.00	6.2	20,476	0.03%
2023/09/06	3.1	550.69	0	0.00	550.00	3.1	20,571	0.02%
2023/09/05	1	551.00	0	0.00	552.00	1	20,653	0.00%
2023/09/04	0	0.00	1	555.01	557.00	-1	20,834	0.00%
2023/09/01	0	549.67	0	0.00	548.00	0	21,135	0.00%
2023/08/31	10	550.00	0	0.00	549.00	10	21,244	0.05%
2023/08/30	0.1	558.00	1	558.01	555.00	-0.9	20,850	0.00%
2023/08/29	1	547.02	0	549.00	552.00	1	21,101	0.00%
2023/08/28	0	0.00	0.1	550.00	549.00	-0.1	21,334	0.00%
2023/08/25	27.1	549.22	0	0.00	546.00	27.1	22,536	0.12%
2023/08/24	3	561.96	4.1	562.46	564.00	-1.1	22,803	0.00%
2023/08/23	0.1	550.00	2.1	549.51	552.00	-2	23,325	-0.01%
2023/08/22	0	542.00	0	0.00	541.00	0	24,576	0.00%
2023/08/21	1.3	537.79	0.3	538.80	537.00	1	25,396	0.00%
2023/08/18	5.3	540.10	0	0.00	539.00	5.3	25,437	0.02%
2023/08/17	0.1	543.09	0	544.50	544.00	0.1	25,471	0.00%
2023/08/16	8.3	537.44	0.5	539.80	542.00	7.8	25,376	0.03%
2023/08/15	0.1	542.30	0	0.00	542.00	0.1	25,440	0.00%
2023/08/14	6.2	538.56	1.3	540.92	541.00	4.9	25,923	0.02%
2023/08/11	5.6	549.63	0	0.00	546.00	5.6	26,265	0.02%
2023/08/10	3.3	551.52	0	0.00	551.00	3.3	26,324	0.01%
2023/08/09	0	0.00	0	553.00	554.00	0	26,248	0.00%
2023/08/08	4.2	551.55	2	551.00	552.00	2.2	26,315	0.01%
2023/08/07	2	558.00	0	560.00	558.00	2	26,222	0.01%
2023/08/04	7.6	554.13	0	556.00	554.00	7.6	26,296	0.03%
2023/08/02	6.2	559.07	0.1	561.00	561.00	6.1	26,129	0.02%
2023/08/01	0.2	567.00	0	0.00	567.00	0.2	25,890	0.00%
2023/07/31	4.1	562.49	0.4	563.00	565.00	3.7	25,744	0.01%
2023/07/28	0.1	569.36	0	571.00	567.00	0.1	25,560	0.00%
2023/07/27	0.1	568.00	3	569.33	569.00	-2.9	25,440	-0.01%
2023/07/26	1	565.00	0	0.00	566.00	1	25,492	0.00%
2023/07/25	1	561.00	2	567.00	569.00	-1	25,684	0.00%
2023/07/24	7.1	559.15	0	0.00	558.00	7.1	25,850	0.03%
2023/07/21	12.6	559.46	5	561.00	560.00	7.6	25,950	0.03%
2023/07/20	0	581.00	0	0.00	579.00	0	25,786	0.00%
2023/07/19	7.1	580.16	2.2	582.63	581.00	4.9	25,816	0.02%
2023/07/18	3	582.35	3	585.00	581.00	0	25,858	0.00%
2023/07/17	4	587.50	1.5	590.00	591.00	2.5	25,796	0.01%
2023/07/14	8.5	589.70	23.6	589.25	591.00	-15.1	25,918	-0.06%
2023/07/13	0.2	587.00	8.6	587.74	585.00	-8.4	25,786	-0.03%
2023/07/12	4.1	573.52	2	578.00	578.00	2.1	25,606	0.01%
2023/07/11	1.2	573.83	3.1	573.00	577.00	-1.9	25,648	-0.01%
2023/07/10	1.3	565.99	0	567.69	565.00	1.3	25,775	0.01%
2023/07/07	1.2	565.37	1	565.00	565.00	0.2	25,865	0.00%
2023/07/06	24.6	569.21	0.3	568.00	565.00	24.3	25,930	0.09%
2023/07/05	1	580.00	4	584.00	582.00	-3	25,578	-0.01%
2023/07/04	0.1	582.00	0.2	582.09	585.00	-0.1	25,472	0.00%
2023/07/03	0	0.00	106	578.04	579.00	-106	25,609	-0.41%	大賣/鉅額交易
2023/06/30	3	570.33	1.1	568.19	576.00	2	25,755	0.01%
2023/06/29	0	0.00	3	576.33	573.00	-3	25,697	-0.01%
2023/06/28	2	574.47	2.2	572.09	574.00	-0.2	25,703	0.00%
2023/06/27	6.1	570.69	0.1	574.00	572.00	6	25,687	0.02%
2023/06/26	1.4	574.34	7.2	575.18	574.00	-5.8	25,597	-0.02%
2023/06/21	0.3	579.84	1.2	581.54	581.00	-1	25,510	0.00%
2023/06/20	0	581.00	0.1	580.00	583.00	-0.1	25,594	0.00%
2023/06/19	1	585.00	1	582.00	583.00	0	26,029	0.00%
2023/06/16	4	584.75	0.7	586.27	589.00	3.3	26,095	0.01%
2023/06/15	1	591.00	3.2	591.23	591.00	-2.2	25,657	-0.01%
2023/06/14	8	588.12	2.2	588.00	590.00	5.8	25,753	0.02%
2023/06/13	1.2	590.15	10.6	591.22	593.00	-9.4	25,726	-0.04%
2023/06/12	1.1	572.92	6.2	573.07	574.00	-5.1	25,178	-0.02%
2023/06/09	0	0.00	1.1	564.85	565.00	-1.1	25,079	0.00%
2023/06/08	1	560.99	1	566.87	559.00	0	25,120	0.00%
2023/06/07	0	0.00	8.4	565.03	568.00	-8.4	25,136	-0.03%
2023/06/06	0.1	558.00	1	560.00	560.00	-0.9	25,036	0.00%
2023/06/05	0.2	556.76	0.4	556.29	555.00	-0.2	25,107	0.00%
2023/06/02	1.1	563.76	14.1	560.08	562.00	-13.1	25,241	-0.05%
2023/06/01	2.3	551.00	44	551.98	551.00	-41.7	25,103	-0.17%
2023/05/31	10.2	553.09	5.1	555.05	558.00	5.1	25,083	0.02%
2023/05/30	1	564.00	13.9	566.17	566.00	-12.9	24,007	-0.05%
2023/05/29	1.8	570.20	3.5	571.74	568.00	-1.7	23,997	-0.01%
2023/05/26	1	567.86	73.4	566.23	566.00	-72.4	23,782	-0.30%
2023/05/25	1.1	540.82	48.7	540.57	543.00	-47.6	22,609	-0.21%
2023/05/24	1	525.01	2	528.00	525.00	-1	21,955	0.00%
2023/05/23	1	527.01	2.3	528.17	530.00	-1.3	21,862	-0.01%
2023/05/22	1	530.00	0	529.00	531.00	1	21,870	0.00%
2023/05/19	0	0.00	19.5	531.90	532.00	-19.5	22,050	-0.09%
2023/05/18	0	0.00	13.2	529.76	530.00	-13.2	22,015	-0.06%
2023/05/17	2	512.00	9	511.78	519.00	-7	22,326	-0.03%
2023/05/16	0.2	503.00	2.2	503.69	505.00	-2	22,000	-0.01%
2023/05/15	1.1	497.50	0.2	497.85	495.50	0.8	22,027	0.00%
2023/05/12	1	500.97	0	503.00	496.00	1	22,278	0.00%
2023/05/11	1	500.97	0	503.00	499.00	1	22,285	0.00%
2023/05/10	3.4	500.49	1	501.01	503.00	2.4	22,646	0.01%
2023/05/09	1.2	507.81	8.3	507.06	510.00	-7.1	22,723	-0.03%
2023/05/08	1	506.00	1	506.97	504.00	0	22,966	0.00%
2023/05/05	0	0.00	0	500.00	500.00	0	23,305	0.00%
2023/05/04	1	497.50	1	499.50	498.00	0	23,897	0.00%
2023/05/03	1.4	497.85	0	0.00	496.00	1.4	24,239	0.01%
2023/05/02	4.1	497.79	1.2	500.92	501.00	2.9	25,256	0.01%
2023/04/28	1.5	499.51	1.4	499.74	502.00	0.2	27,073	0.00%
2023/04/27	7.7	493.04	0	0.00	493.50	7.7	27,121	0.03%
2023/04/26	6.3	491.67	0.2	493.00	491.50	6.1	27,201	0.02%
2023/04/25	12.2	501.26	1.6	503.00	498.00	10.6	27,974	0.04%
2023/04/24	3.2	507.06	0.1	508.71	507.00	3.1	27,708	0.01%
2023/04/21	1.6	513.78	1.1	512.57	511.00	0.5	27,776	0.00%
2023/04/20	1	514.00	2.1	513.00	513.00	-1.1	27,903	0.00%
2023/04/19	4.5	512.60	0	512.00	510.00	4.4	28,393	0.02%
2023/04/18	1	515.03	0.2	516.00	515.00	0.9	28,390	0.00%
2023/04/17	1	516.00	0.1	515.09	520.00	0.9	28,529	0.00%
2023/04/14	1.1	517.06	2.1	515.16	516.00	-1.1	28,605	0.00%
2023/04/13	1.7	515.11	2.1	515.05	510.00	-0.4	28,552	0.00%
2023/04/12	3.3	518.40	2	519.00	520.00	1.3	28,488	0.00%
2023/04/11	1.1	522.42	1.2	522.33	524.00	-0.1	28,475	0.00%
2023/04/10	0	0.00	1	533.00	529.00	-1	28,640	0.00%
2023/04/07	0.2	530.50	0	0.00	531.00	0.2	28,687	0.00%
2023/04/06	1	530.00	1	530.00	530.00	0	28,691	0.00%
2023/03/31	0	533.00	0.4	535.00	533.00	-0.4	28,682	0.00%
2023/03/30	0	0.00	1.3	534.77	535.00	-1.3	28,524	0.00%
2023/03/28	1.2	525.22	0	0.00	525.00	1.2	29,037	0.00%
2023/03/27	0.1	531.00	1	533.94	531.00	-0.9	29,101	0.00%
2023/03/24	0	0.00	6.4	538.31	539.00	-6.4	29,626	-0.02%
2023/03/23	0	0.00	7.5	534.26	538.00	-7.5	29,664	-0.03%
2023/03/22	0	0.00	7.6	529.34	533.00	-7.6	29,729	-0.03%
2023/03/21	0	0.00	2.1	515.87	517.00	-2.1	29,578	-0.01%
2023/03/20	0.1	514.95	0.1	514.00	512.00	0	29,623	0.00%
2023/03/17	0.1	514.04	2	515.99	518.00	-1.9	29,857	-0.01%
2023/03/16	1.2	505.35	3	507.00	505.00	-1.8	29,759	-0.01%
2023/03/15	2	511.01	0	0.00	511.00	2	30,002	0.01%
2023/03/14	2.2	510.65	0	512.00	510.00	2.2	30,291	0.01%
2023/03/13	0	510.80	0.1	513.00	516.00	-0.1	30,423	0.00%
2023/03/10	4.6	512.52	2	514.00	513.00	2.6	30,537	0.01%
2023/03/09	0.1	524.59	1.1	525.83	522.00	-1.1	30,832	0.00%
2023/03/08	0	0.00	0.2	519.67	521.00	-0.2	31,424	0.00%
2023/03/07	1	524.00	4.3	525.00	524.00	-3.3	31,652	-0.01%
2023/03/06	0.2	521.48	2.1	521.53	521.00	-1.9	31,886	-0.01%
2023/03/03	2.1	519.38	3	518.67	516.00	-0.9	32,186	0.00%
2023/03/02	0	518.00	0	519.00	519.00	0	32,254	0.00%
2023/03/01	3	512.95	2.2	511.37	522.00	0.9	32,536	0.00%
2023/02/24	3.5	511.89	0	517.00	511.00	3.4	32,498	0.01%
2023/02/23	0	513.00	12.2	518.21	518.00	-12.2	32,298	-0.04%
2023/02/22	5.6	506.36	3	507.33	507.00	2.6	32,473	0.01%
2023/02/21	2.6	513.80	0	0.00	516.00	2.6	32,815	0.01%
2023/02/20	2.6	517.20	2	516.51	517.00	0.6	34,018	0.00%
2023/02/17	5	517.69	0.1	519.00	518.00	4.9	35,571	0.01%
2023/02/16	1	525.01	3.1	529.65	528.00	-2.1	36,136	-0.01%
2023/02/15	26.2	525.85	3.9	525.68	525.00	22.3	36,969	0.06%
2023/02/14	1.2	543.99	3.2	544.70	545.00	-2	36,474	-0.01%
2023/02/13	5.1	540.19	1.2	539.16	541.00	3.9	36,980	0.01%
2023/02/10	0	0.00	5.7	543.07	545.00	-5.7	37,131	-0.02%
2023/02/09	0.2	539.00	7.1	539.12	540.00	-6.9	37,247	-0.02%
2023/02/08	0.3	538.00	5.8	538.34	540.00	-5.5	37,407	-0.01%
2023/02/07	6.4	524.31	4.1	525.48	523.00	2.3	37,484	0.01%
2023/02/06	11.2	527.39	0	529.75	526.00	11.2	37,468	0.03%
2023/02/03	0.2	538.47	16.7	541.08	542.00	-16.6	37,646	-0.04%
2023/02/02	3	538.66	15.1	539.52	540.00	-12	37,759	-0.03%
2023/02/01	0.1	526.17	1.8	529.19	530.00	-1.8	37,711	0.00%
2023/01/31	4.4	526.22	0	530.50	522.00	4.4	37,910	0.01%
2023/01/30	0	536.67	39	538.44	543.00	-39	37,683	-0.10%
2023/01/17	4	501.00	9.7	502.18	503.00	-5.7	36,883	-0.02%
2023/01/16	1	504.96	6.7	505.04	505.00	-5.7	37,198	-0.02%
2023/01/13	2.1	501.44	22.7	501.03	500.00	-20.7	37,224	-0.06%
2023/01/12	1	485.51	8.3	485.82	486.50	-7.3	36,813	-0.02%
2023/01/11	0.1	482.54	7	483.90	484.50	-6.9	37,236	-0.02%
2023/01/10	3	484.48	2.8	483.86	486.00	0.3	37,553	0.00%
2023/01/09	0	474.00	12.1	474.87	481.00	-12.1	37,698	-0.03%
2023/01/06	1.1	458.45	2	456.00	458.50	-0.9	37,829	0.00%
2023/01/05	0.2	456.50	2.1	457.95	458.50	-1.9	38,114	0.00%
2023/01/04	0	452.00	0	0.00	449.50	0	38,613	0.00%
2023/01/03	1.5	445.00	6	448.92	453.00	-4.5	39,888	-0.01%
2022/12/30	0	452.79	1.2	452.50	448.50	-1.2	40,170	0.00%
2022/12/29	3.2	443.88	0	444.25	446.00	3.1	40,314	0.01%
2022/12/28	5.3	448.43	0.2	451.22	451.00	5.1	40,705	0.01%
2022/12/27	0.1	458.64	1.3	460.11	457.00	-1.3	40,835	0.00%
2022/12/26	1	455.02	0.4	456.01	456.50	0.7	41,264	0.00%
2022/12/23	5.5	456.74	0	456.67	455.00	5.5	41,920	0.01%
2022/12/22	1	465.05	4	466.88	468.00	-3	42,189	-0.01%
2022/12/21	4	460.00	1	457.64	459.00	3	42,527	0.01%
2022/12/20	4.7	457.93	1.2	463.31	457.50	3.4	42,340	0.01%
2022/12/19	3.3	467.51	0.1	468.00	466.50	3.2	42,359	0.01%
2022/12/16	6.7	467.63	3.2	468.55	471.00	3.5	42,503	0.01%
2022/12/15	1	477.99	2.1	480.05	480.50	-1	42,205	0.00%
2022/12/14	3.2	474.25	1	479.50	480.50	2.2	42,204	0.01%
2022/12/13	4.3	472.89	0	473.50	471.50	4.3	42,024	0.01%
2022/12/12	1.5	476.01	0.1	475.78	475.00	1.4	41,755	0.00%
2022/12/09	0	481.83	3.1	479.16	481.50	-3	42,057	-0.01%
2022/12/08	6.3	470.74	10.2	469.89	471.50	-3.9	42,010	-0.01%
2022/12/07	3.2	479.47	2.3	480.56	475.00	0.9	41,933	0.00%
2022/12/06	9.2	482.61	0.2	486.25	478.00	9	41,599	0.02%
2022/12/05	3.2	490.27	0	0.00	489.00	3.2	41,283	0.01%
2022/12/02	4.4	493.10	3.2	494.47	492.50	1.2	41,276	0.00%
2022/12/01	3	506.67	4.3	503.17	498.50	-1.3	41,382	0.00%
2022/11/30	2.1	484.64	3.4	488.86	490.00	-1.3	40,964	0.00%
2022/11/29	1.1	473.64	3.1	480.52	487.00	-2	40,277	0.00%
2022/11/28	6.3	485.82	2.2	484.10	480.50	4.1	40,140	0.01%
2022/11/25	2.2	495.77	15.3	496.93	498.00	-13.1	40,144	-0.03%
2022/11/24	0	0.00	3.4	495.30	496.00	-3.4	40,134	-0.01%
2022/11/23	2.1	490.58	0.4	492.33	492.00	1.7	40,081	0.00%
2022/11/22	1.7	488.26	12.7	489.81	491.00	-10.9	39,966	-0.03%
2022/11/21	3.3	483.80	1.5	483.32	482.00	1.8	39,560	0.00%
2022/11/18	12.1	487.38	7.2	491.56	487.00	4.8	39,221	0.01%
2022/11/17	13.8	481.27	4.2	481.64	485.00	9.6	38,864	0.02%
2022/11/16	22.1	487.07	26.6	489.67	487.00	-4.4	38,432	-0.01%
2022/11/15	19.5	477.55	29.5	469.87	480.00	-10	37,352	-0.03%
2022/11/14	2.1	446.14	3	444.64	445.00	-0.9	35,699	0.00%
2022/11/11	1.1	439.59	42.7	440.63	441.50	-41.6	34,964	-0.12%
2022/11/10	5.5	409.07	0	0.00	407.50	5.5	34,084	0.02%
2022/11/09	2.2	412.29	9.6	410.32	417.00	-7.4	33,896	-0.02%
2022/11/08	2	395.32	9.2	398.49	399.00	-7.1	33,380	-0.02%
2022/11/07	1.1	388.50	11	391.14	390.00	-9.9	33,175	-0.03%
2022/11/04	3.1	381.34	2.1	382.33	382.00	1	32,981	0.00%
2022/11/03	6.2	384.84	0	0.00	384.00	6.2	32,855	0.02%
2022/11/02	1	394.96	0.3	393.36	395.00	0.7	32,546	0.00%
2022/11/01	5.1	390.00	5.1	391.31	391.50	0.1	32,493	0.00%
2022/10/31	5	386.01	5.7	385.98	390.00	-0.7	32,349	0.00%
2022/10/28	12.2	379.25	4.2	379.74	379.50	8	32,143	0.02%
2022/10/27	21.1	386.00	2.4	385.50	385.50	18.7	31,934	0.06%
2022/10/26	1.1	377.06	7.4	376.07	376.00	-6.2	31,837	-0.02%
2022/10/25	14.3	376.13	9.5	374.06	371.00	4.8	31,259	0.02%
2022/10/24	4.2	390.39	7.1	390.48	387.00	-2.9	30,471	-0.01%
2022/10/21	11.5	391.42	7	390.50	389.50	4.5	30,258	0.02%
2022/10/20	5	392.28	2.1	387.79	397.50	3	29,946	0.01%
2022/10/19	17.3	399.26	0	0.00	395.50	17.3	29,365	0.06%
2022/10/18	3	401.67	7.1	402.70	407.00	-4.1	28,847	-0.01%
2022/10/17	12	398.28	2	401.00	397.00	10	28,600	0.04%
2022/10/14	2.4	414.29	16	414.31	412.00	-13.6	28,282	-0.05%
2022/10/13	3.1	399.59	3.2	399.34	395.00	0	27,964	0.00%
2022/10/12	18.8	398.04	5	398.00	397.50	13.8	27,663	0.05%
2022/10/11	34.4	406.66	2	404.50	401.50	32.4	27,423	0.12%
2022/10/07	8.6	441.58	3	439.33	438.00	5.6	26,691	0.02%
2022/10/06	0	449.00	0	0.00	451.00	0	26,693	0.00%
2022/10/05	0.2	446.06	8.3	446.44	445.00	-8	26,921	-0.03%
2022/10/04	2.1	428.95	18.1	429.08	429.00	-16	26,530	-0.06%
2022/10/03	5.9	418.84	2.4	418.96	417.00	3.6	26,223	0.01%
2022/09/30	29.6	422.87	11.1	425.05	422.00	18.6	26,254	0.07%
2022/09/29	11.2	436.76	1	435.06	435.00	10.2	26,253	0.04%
2022/09/28	7	441.34	2	439.00	438.00	5	26,244	0.02%
2022/09/27	11.3	448.89	0	0.00	448.00	11.3	26,506	0.04%
2022/09/26	5.8	445.22	0.4	447.50	446.50	5.4	26,962	0.02%
2022/09/23	9	457.52	0	0.00	455.00	9	27,451	0.03%
2022/09/22	4.3	460.39	1.1	466.81	464.50	3.2	27,727	0.01%
2022/09/21	4.1	472.00	0.5	471.06	471.00	3.6	27,741	0.01%
2022/09/20	10.1	471.20	2	472.00	476.50	8.1	27,593	0.03%
2022/09/19	3.8	467.52	0	0.00	467.00	3.8	27,894	0.01%
2022/09/16	1.5	469.82	1.1	469.61	472.00	0.4	28,073	0.00%
2022/09/15	7.4	477.13	2.2	478.51	476.50	5.3	28,147	0.02%
2022/09/14	8.4	480.44	1.1	480.67	480.00	7.3	28,278	0.03%
2022/09/13	1	492.00	3	494.00	493.00	-2	28,455	-0.01%
2022/09/12	0	489.00	6.1	488.59	486.50	-6.1	28,749	-0.02%
2022/09/08	14.4	473.47	5.8	474.48	475.00	8.5	29,113	0.03%
2022/09/07	20.7	475.90	6	472.33	472.50	14.7	29,096	0.05%
2022/09/06	0.1	489.14	0	0.00	489.00	0.1	29,112	0.00%
2022/09/05	2.8	485.76	0.1	486.50	486.00	2.7	29,439	0.01%
2022/09/02	6.3	486.94	2.1	487.00	485.00	4.2	29,720	0.01%
2022/09/01	17	492.47	1	490.53	490.50	16	29,578	0.05%
2022/08/31	1	494.08	3	501.33	505.00	-2	29,198	-0.01%
2022/08/30	4.2	497.78	1	497.50	496.00	3.2	28,856	0.01%
2022/08/29	15.7	497.04	1.2	497.03	498.50	14.5	28,778	0.05%
2022/08/26	2.2	512.00	1.5	513.33	512.00	0.7	28,629	0.00%
2022/08/25	1	508.98	2.4	509.82	508.00	-1.4	28,769	0.00%
2022/08/24	8.5	504.55	1	506.00	503.00	7.5	29,098	0.03%
2022/08/23	9.7	503.15	1	502.00	504.00	8.7	30,061	0.03%
2022/08/22	10.2	511.51	2	512.00	510.00	8.2	30,315	0.03%
2022/08/19	2	520.00	1	521.00	519.00	1	30,432	0.00%
2022/08/18	3	519.68	0.2	520.00	520.00	2.8	30,670	0.01%
2022/08/17	0	524.00	1	524.00	527.00	-1	30,742	0.00%
2022/08/16	0.1	524.00	1	525.00	525.00	-0.9	30,586	0.00%
2022/08/15	1.3	522.92	0.9	520.94	523.00	0.4	30,524	0.00%
2022/08/12	1	516.00	3.2	516.00	517.00	-2.2	30,547	-0.01%
2022/08/11	6	511.99	11.2	513.76	514.00	-5.2	30,704	-0.02%
2022/08/10	2.5	501.16	0	0.00	500.00	2.5	30,818	0.01%
2022/08/09	0.4	505.89	2.1	506.67	510.00	-1.7	30,879	-0.01%
2022/08/08	6.2	511.08	2.5	512.00	512.00	3.7	30,879	0.01%
2022/08/05	4.2	514.69	9.4	511.44	516.00	-5.2	31,041	-0.02%
2022/08/04	5	500.00	3.5	498.15	500.00	1.5	31,033	0.00%
2022/08/03	13.1	494.40	12.1	500.28	501.00	1.1	31,051	0.00%
2022/08/02	3.4	492.19	4.1	490.50	492.00	-0.7	31,285	0.00%
2022/08/01	12.2	502.16	3.1	502.05	504.00	9.2	31,013	0.03%
2022/07/29	1.5	507.67	19	508.10	509.00	-17.5	31,151	-0.06%
2022/07/28	2.1	504.33	3.2	507.19	501.00	-1.1	31,006	0.00%
2022/07/27	0	492.00	0.1	497.74	502.00	-0.1	30,718	0.00%
2022/07/26	11.4	493.49	2.2	495.32	495.00	9.2	30,869	0.03%
2022/07/25	2.1	500.71	4.2	500.95	499.50	-2.1	31,179	-0.01%
2022/07/22	23	502.91	6.1	503.82	503.00	16.9	31,681	0.05%
2022/07/21	0.1	496.44	1	500.99	501.00	-0.9	32,190	0.00%
2022/07/20	0	498.50	5.2	499.63	495.00	-5.2	32,415	-0.02%
2022/07/19	16.1	488.91	2	490.00	491.00	14.1	32,545	0.04%
2022/07/18	23	491.24	5.1	491.96	495.50	17.9	32,701	0.05%
2022/07/15	25.6	489.28	11.3	485.05	492.50	14.3	32,356	0.04%
2022/07/14	6.1	470.08	5.1	471.77	475.00	1	31,952	0.00%
2022/07/13	0.5	469.05	8.7	471.51	470.50	-8.2	31,697	-0.03%
2022/07/12	1.1	451.11	1.2	454.33	449.50	-0.1	31,226	0.00%
2022/07/11	3.1	464.21	1	467.50	462.00	2.1	31,311	0.01%
2022/07/08	7.9	465.44	11.3	466.59	467.00	-3.4	31,263	-0.01%
2022/07/07	3	454.83	11.9	451.24	457.50	-8.9	31,229	-0.03%
2022/07/06	3.2	442.17	2.3	439.47	435.50	1	30,937	0.00%
2022/07/05	4.5	443.38	7	441.21	446.00	-2.5	30,873	-0.01%
2022/07/04	9.8	446.30	5.1	445.17	440.00	4.8	30,506	0.02%
2022/07/01	23.5	459.93	10	457.41	453.50	13.6	30,347	0.04%
2022/06/30	11.1	482.04	3	481.00	476.00	8.1	29,946	0.03%
2022/06/29	1.5	492.31	0.2	496.17	491.00	1.3	29,671	0.00%
2022/06/28	1.1	498.01	1.1	498.00	497.50	0	29,540	0.00%
2022/06/27	0.1	502.82	6.2	503.26	498.50	-6	29,972	-0.02%
2022/06/24	6.2	488.18	3	490.65	486.50	3.1	29,589	0.01%
2022/06/23	10.9	488.65	2.4	487.88	485.50	8.6	29,563	0.03%
2022/06/22	7.5	496.56	6	497.33	494.50	1.5	29,273	0.00%
2022/06/21	4	503.24	2	504.00	505.00	2	29,091	0.01%
2022/06/20	2.5	498.21	0.1	499.50	498.00	2.4	28,969	0.01%
2022/06/17	22.9	501.44	0	0.00	501.00	22.9	28,737	0.08%
2022/06/16	1.2	512.77	3.1	513.65	508.00	-1.9	28,369	-0.01%
2022/06/15	9.6	509.61	3	512.00	509.00	6.6	28,692	0.02%
2022/06/14	11	509.78	0	511.00	513.00	11	29,113	0.04%
2022/06/13	16.6	516.90	0	0.00	516.00	16.6	29,231	0.06%
2022/06/10	8.4	530.85	1	532.00	530.00	7.4	29,915	0.02%
2022/06/09	0.1	541.80	1	541.00	541.00	-0.9	30,121	0.00%
2022/06/08	1	543.99	2	540.00	544.00	-1	30,495	0.00%
2022/06/07	2.2	535.04	1	534.00	535.00	1.1	30,939	0.00%
2022/06/06	2.1	543.90	2	542.00	540.00	0.1	31,482	0.00%
2022/06/02	2.1	541.51	1	541.00	540.00	1.1	32,503	0.00%
2022/06/01	3.1	551.39	0.2	551.73	549.00	3	33,586	0.01%
2022/05/31	1	542.12	3.1	555.04	560.00	-2.1	34,031	-0.01%
2022/05/30	1.1	543.89	7.7	540.57	547.00	-6.6	33,392	-0.02%
2022/05/27	2.2	529.73	8.5	526.02	530.00	-6.3	33,493	-0.02%
2022/05/26	11.1	516.60	1	514.00	514.00	10.1	34,140	0.03%
2022/05/25	1	526.00	0.9	522.16	524.00	0.1	35,151	0.00%
2022/05/24	4.5	523.28	3	525.00	520.00	1.5	36,006	0.00%
2022/05/23	1.7	532.25	0.2	531.00	528.00	1.5	36,242	0.00%
2022/05/20	5	525.60	4.2	530.24	530.00	0.8	36,525	0.00%
2022/05/19	8.3	522.51	4	525.00	522.00	4.3	36,544	0.01%
2022/05/18	6.5	538.54	0	0.00	538.00	6.5	36,409	0.02%
2022/05/17	4.1	530.25	7.1	528.15	530.00	-3	36,201	-0.01%
2022/05/16	2.2	522.40	11	521.10	520.00	-8.8	36,213	-0.02%
2022/05/13	2.4	510.92	2.2	509.65	511.00	0.3	36,226	0.00%
2022/05/12	9.5	511.00	18.4	514.73	505.00	-8.9	36,205	-0.02%
2022/05/11	4.1	521.50	5.1	522.22	521.00	-1	36,111	0.00%
2022/05/10	10	509.95	1.4	514.67	518.00	8.7	36,236	0.02%
2022/05/09	4.3	521.60	3.3	522.01	520.00	1	36,043	0.00%
2022/05/06	7.8	528.84	0.3	530.37	528.00	7.5	36,311	0.02%
2022/05/05	0.1	542.00	6.5	542.24	542.00	-6.4	36,719	-0.02%
2022/05/04	1.1	531.20	0	0.00	534.00	1.1	36,878	0.00%
2022/05/03	2.5	535.19	0.2	538.88	531.00	2.3	37,474	0.01%
2022/04/29	0.5	539.31	1.1	539.95	538.00	-0.7	37,822	0.00%
2022/04/28	5.9	527.82	4.5	526.89	531.00	1.5	38,037	0.00%
2022/04/27	18.7	529.72	6	530.33	526.00	12.7	38,056	0.03%
2022/04/26	9.4	547.17	0	0.00	546.00	9.4	37,799	0.02%
2022/04/25	20	548.14	3.1	548.35	547.00	16.9	37,929	0.04%
2022/04/22	6.5	557.78	0.1	559.00	558.00	6.4	38,201	0.02%
2022/04/21	6.4	567.62	0	0.00	565.00	6.4	39,298	0.02%
2022/04/20	1	567.00	2	567.53	570.00	-1	39,626	0.00%
2022/04/19	0.5	566.18	1	565.97	565.00	-0.5	39,813	0.00%
2022/04/18	3.7	562.76	0.1	563.00	561.00	3.6	40,089	0.01%
2022/04/15	10.4	563.01	1	563.00	562.00	9.4	40,464	0.02%
2022/04/14	2.3	575.06	5	574.60	573.00	-2.8	40,632	-0.01%
2022/04/13	1	571.05	5.3	574.55	573.00	-4.2	41,201	-0.01%
2022/04/12	3.3	560.38	5	557.20	557.00	-1.7	41,763	0.00%
2022/04/11	10.8	560.76	17	564.23	558.00	-6.2	42,575	-0.01%
2022/04/08	21.8	566.79	3.4	568.90	567.00	18.5	43,114	0.04%
2022/04/07	12.2	569.15	1	569.00	566.00	11.2	42,975	0.03%
2022/04/06	4.6	577.98	0	0.00	578.00	4.6	42,670	0.01%
2022/04/01	9.5	585.70	0.1	586.00	589.00	9.5	42,608	0.02%
2022/03/31	0	597.67	1	596.20	597.00	-1	42,383	0.00%
2022/03/30	0	0.00	16.7	599.20	600.00	-16.7	42,190	-0.04%
2022/03/29	2	587.97	1.1	587.90	589.00	0.9	41,780	0.00%
2022/03/28	11.7	583.39	3	582.01	584.00	8.7	41,696	0.02%
2022/03/25	0.1	595.00	5.2	596.76	598.00	-5.1	41,541	-0.01%
2022/03/24	1.1	586.10	1.1	587.11	591.00	-0.1	41,462	0.00%
2022/03/23	2.2	588.08	6.1	588.66	590.00	-3.8	41,530	-0.01%
2022/03/22	0.2	583.24	0	0.00	583.00	0.2	41,462	0.00%
2022/03/21	0.2	586.05	4.2	587.50	586.00	-3.9	41,489	-0.01%
2022/03/18	2.6	578.66	1.3	580.60	581.00	1.4	41,509	0.00%
2022/03/17	0.2	580.50	25.7	578.90	582.00	-25.5	41,034	-0.06%
2022/03/16	19	557.34	0.1	561.00	558.00	18.9	40,193	0.05%
2022/03/15	34.3	559.46	0	559.00	558.00	34.3	39,654	0.09%
2022/03/14	8.1	575.10	2	574.03	572.00	6.1	38,771	0.02%
2022/03/11	22.1	576.88	13.1	575.17	575.00	9	38,519	0.02%
2022/03/10	5.5	587.43	7.3	587.00	587.00	-1.7	38,267	0.00%
2022/03/09	19.3	569.58	1.2	572.03	568.00	18.1	37,892	0.05%
2022/03/08	19.7	564.71	1.1	568.10	563.00	18.6	37,776	0.05%
2022/03/07	30.3	578.09	2.2	577.18	576.00	28.1	36,818	0.08%
2022/03/04	18.4	595.09	1	596.00	595.00	17.3	36,413	0.05%
2022/03/03	8.5	602.81	0.1	604.82	602.00	8.4	35,872	0.02%
2022/03/02	8.7	601.88	0	0.00	601.00	8.7	35,752	0.02%
2022/03/01	15.4	604.96	4	607.25	604.00	11.4	35,275	0.03%
2022/02/25	18.4	603.90	0	0.00	604.00	18.4	34,503	0.05%
2022/02/24	19.9	612.01	0	0.00	604.00	19.9	33,345	0.06%
2022/02/23	4.1	624.95	0	0.00	625.00	4.1	32,459	0.01%
2022/02/22	11.4	626.38	1	627.01	627.00	10.4	32,519	0.03%
2022/02/21	4.7	633.36	0	0.00	632.00	4.7	32,286	0.01%
2022/02/18	2.1	637.55	5	637.80	637.00	-2.9	32,218	-0.01%
2022/02/17	4.1	643.27	0.1	643.00	645.00	4.1	32,220	0.01%
2022/02/16	1	643.99	2.5	645.00	646.00	-1.5	32,177	0.00%
2022/02/15	5.3	635.15	0	0.00	633.00	5.3	32,021	0.02%
2022/02/14	2.3	635.88	0	0.00	637.00	2.3	31,963	0.01%
2022/02/11	2.2	642.35	1.5	647.33	650.00	0.6	31,766	0.00%
2022/02/10	1	644.00	1.5	643.37	649.00	-0.4	31,980	0.00%
2022/02/09	7.4	631.91	0.1	636.00	633.00	7.3	31,733	0.02%
2022/02/08	6.1	638.45	4.1	636.58	628.00	1.9	31,787	0.01%
2022/02/07	8.3	635.87	2.3	639.98	635.00	6	31,425	0.02%
2022/01/26	2.8	637.76	3	637.67	636.00	-0.2	30,649	0.00%
2022/01/25	3.8	639.82	1	642.00	641.00	2.8	30,403	0.01%
2022/01/24	5.2	645.63	2	652.50	653.00	3.2	29,800	0.01%
2022/01/21	3.3	640.57	1.1	641.21	641.00	2.2	29,444	0.01%
2022/01/20	1.3	650.56	4.2	651.00	651.00	-2.8	28,894	-0.01%
2022/01/19	1.1	654.06	4.2	653.48	654.00	-3.1	28,369	-0.01%
2022/01/18	3.7	664.49	6.3	666.54	662.00	-2.6	28,030	-0.01%
2022/01/17	6.1	686.39	4.2	683.31	683.00	1.9	27,585	0.01%
2022/01/14	1.2	671.19	47.3	669.04	672.00	-46.1	26,825	-0.17%
2022/01/13	5	657.60	8.3	658.52	661.00	-3.3	25,511	-0.01%
2022/01/12	2.1	654.98	6.8	655.41	660.00	-4.7	25,150	-0.02%
2022/01/11	1	641.11	0	641.00	651.00	0.9	24,793	0.00%
2022/01/10	1	638.05	2.1	642.00	643.00	-1.1	24,559	0.00%
2022/01/07	3.2	634.01	0.1	636.89	634.00	3.1	24,807	0.01%
2022/01/06	2.5	641.05	0.1	641.58	644.00	2.4	24,402	0.01%
2022/01/05	10.3	654.42	32.8	653.78	650.00	-22.5	23,830	-0.09%
2022/01/04	11.2	653.99	13.4	652.50	656.00	-2.2	23,113	-0.01%
2022/01/03	12.1	628.68	21.1	628.97	631.00	-9	22,096	-0.04%
2021/12/30	3	617.33	0	616.00	615.00	3	21,411	0.01%
2021/12/29	2	616.50	7.5	617.95	616.00	-5.5	21,625	-0.03%
2021/12/28	2	614.00	7.5	613.66	615.00	-5.5	21,780	-0.03%
2021/12/27	0	0.00	5.7	608.26	606.00	-5.7	21,565	-0.03%
2021/12/24	1	604.00	1.1	606.86	604.00	-0.1	21,905	0.00%
2021/12/23	0	0.00	1	607.96	606.00	-1	22,229	0.00%
2021/12/22	0	599.00	1	600.00	600.00	-1	22,772	0.00%
2021/12/21	0.1	597.23	0	0.00	597.00	0.1	22,887	0.00%
2021/12/20	2.5	599.21	0	0.00	598.00	2.5	22,928	0.01%
2021/12/17	0.1	602.00	0.1	602.00	607.00	0	22,850	0.00%
2021/12/16	0	604.00	1	605.00	605.00	-1	22,810	0.00%
2021/12/15	0.4	598.29	0	0.00	600.00	0.4	23,123	0.00%
2021/12/14	5.3	598.30	2	597.50	599.00	3.3	23,438	0.01%
2021/12/13	1	601.00	1	607.96	601.00	0	23,437	0.00%
2021/12/10	1	605.00	0	0.00	605.00	1	23,532	0.00%
2021/12/09	2.1	605.42	0.2	605.00	608.00	1.9	23,598	0.01%
2021/12/08	2.3	608.56	2	610.00	602.00	0.3	23,667	0.00%
2021/12/07	1.9	599.66	0.2	601.00	607.00	1.7	23,591	0.01%
2021/12/06	2	601.50	0	0.00	600.00	2	23,593	0.01%
2021/12/03	3	608.00	1	610.00	608.00	2	23,830	0.01%
2021/12/02	0	0.00	9.5	611.28	615.00	-9.5	23,887	-0.04%
2021/12/01	0	0.00	4.1	598.44	600.00	-4.1	24,062	-0.02%
2021/11/30	0.1	595.29	0	0.00	596.00	0.1	24,563	0.00%
2021/11/29	5.4	595.38	1	592.00	593.00	4.4	23,931	0.02%
2021/11/26	11.2	596.30	2	592.06	596.00	9.2	24,042	0.04%
2021/11/25	0.3	603.28	4	605.00	603.00	-3.7	24,477	-0.02%
2021/11/24	7.1	604.46	5	603.01	603.00	2	24,888	0.01%
2021/11/23	1.1	611.10	1	612.00	612.00	0.1	24,999	0.00%
2021/11/22	0	0.00	1.4	617.13	615.00	-1.4	25,405	-0.01%
2021/11/19	0	0.00	2.3	620.61	618.00	-2.3	25,525	-0.01%
2021/11/18	0	0.00	0	610.00	613.00	0	25,347	0.00%
2021/11/17	0.1	609.00	0.1	609.98	610.00	0	25,574	0.00%
2021/11/16	1	609.00	1	609.99	610.00	0	26,005	0.00%
2021/11/15	0	0.00	2.2	608.91	608.00	-2.2	26,303	-0.01%
2021/11/12	0	604.00	0.1	605.00	604.00	-0.1	26,772	0.00%
2021/11/11	2.1	604.95	4	605.25	606.00	-2	27,033	-0.01%
2021/11/10	2.1	609.99	4.7	609.57	612.00	-2.6	27,047	-0.01%
2021/11/09	2.2	610.93	13.9	612.54	611.00	-11.7	27,155	-0.04%
2021/11/08	1	599.99	2	601.47	602.00	-1	26,754	0.00%
2021/11/05	1	599.00	3.7	597.20	600.00	-2.7	26,758	-0.01%
2021/11/04	1.9	587.45	0.1	591.00	587.00	1.8	26,490	0.01%
2021/11/03	0.1	592.00	0.2	594.00	592.00	-0.1	26,481	0.00%
2021/11/02	0.3	591.00	1	592.00	592.00	-0.8	26,538	0.00%
2021/11/01	0.1	590.50	0	0.00	590.00	0.1	26,537	0.00%
2021/10/29	1.7	590.03	0	0.00	590.00	1.7	26,607	0.01%
2021/10/28	1.1	594.86	1.1	593.82	595.00	-0.1	26,557	0.00%
2021/10/27	0.1	595.09	0	597.00	599.00	0	26,672	0.00%
2021/10/26	0	0.00	4.1	598.44	599.00	-4.1	26,739	-0.02%
2021/10/25	2.2	591.63	0	0.00	593.00	2.2	26,792	0.01%
2021/10/22	0	0.00	1	600.00	600.00	-1	27,115	0.00%
2021/10/21	0	0.00	1.4	598.47	596.00	-1.4	27,178	-0.01%
2021/10/19	0	0.00	3.5	598.96	600.00	-3.5	27,250	-0.01%
2021/10/18	2.2	597.45	1.6	598.01	590.00	0.6	27,394	0.00%
2021/10/15	0.1	588.00	20.5	595.76	600.00	-20.5	27,505	-0.07%
2021/10/14	1	574.06	4	576.75	573.00	-3	26,875	-0.01%
2021/10/13	1	571.02	1	571.00	571.00	0	27,320	0.00%
2021/10/12	2.3	567.31	8	571.25	575.00	-5.7	27,970	-0.02%
2021/10/08	0.5	575.17	0	0.00	575.00	0.5	27,894	0.00%
2021/10/07	0	579.00	3	579.33	580.00	-3	28,229	-0.01%
2021/10/06	8.8	568.78	1.1	567.20	571.00	7.6	28,639	0.03%
2021/10/05	5.2	566.00	2	566.50	572.00	3.2	28,619	0.01%
2021/10/04	4.3	570.79	0.3	571.67	572.00	4	28,539	0.01%
2021/10/01	7.2	572.90	0.1	575.34	574.00	7.1	28,542	0.02%
2021/09/30	2.4	579.63	1	581.00	580.00	1.4	28,214	0.01%
2021/09/29	17.9	579.25	2	578.50	580.00	15.9	27,922	0.06%
2021/09/28	1.2	594.25	2.1	593.07	594.00	-0.9	27,582	0.00%
2021/09/27	1.1	595.16	0	0.00	602.00	1.1	27,608	0.00%
2021/09/24	0.4	593.00	1.2	596.00	598.00	-0.8	27,588	0.00%
2021/09/23	5.1	589.23	2	591.00	588.00	3.1	27,724	0.01%
2021/09/22	7.9	586.64	1.1	587.09	586.00	6.8	27,840	0.02%
2021/09/17	1.1	600.26	1.2	605.27	600.00	0	27,413	0.00%
2021/09/16	3.1	600.77	1.1	599.10	600.00	2.1	27,048	0.01%
2021/09/15	7	608.57	0	0.00	607.00	7	26,949	0.03%
2021/09/14	1	613.00	1.1	616.00	613.00	-0.1	27,131	0.00%
2021/09/13	4.3	615.45	0.2	615.00	615.00	4.1	27,354	0.02%
2021/09/10	2	618.51	2.1	620.51	622.00	0	27,838	0.00%
2021/09/09	1.2	610.74	2.7	618.13	619.00	-1.5	28,111	-0.01%
2021/09/08	3.2	616.64	0.5	615.55	619.00	2.7	28,180	0.01%
2021/09/07	4	623.50	5.1	625.42	623.00	-1.1	27,980	0.00%
2021/09/06	0	629.33	17.7	630.15	631.00	-17.7	27,971	-0.06%
2021/09/03	2.1	617.24	15.3	618.06	620.00	-13.2	27,449	-0.05%
2021/09/02	0	612.00	4	612.50	607.00	-4	27,066	-0.01%
2021/09/01	1	610.00	12.6	611.79	613.00	-11.6	26,999	-0.04%
2021/08/31	0	0.00	5.5	608.77	614.00	-5.5	26,721	-0.02%
2021/08/30	0.1	600.00	9.2	602.14	605.00	-9.1	26,128	-0.03%
2021/08/27	2.2	597.18	5.3	598.49	599.00	-3.1	25,782	-0.01%
2021/08/26	3.1	596.23	11.5	596.04	594.00	-8.4	25,682	-0.03%
2021/08/25	0.1	582.00	3.4	582.44	585.00	-3.3	25,316	-0.01%
2021/08/24	0.7	573.23	6	573.50	572.00	-5.4	25,155	-0.02%
2021/08/23	0.4	570.00	4	566.00	566.00	-3.6	25,251	-0.01%
2021/08/20	10.8	555.43	5	555.80	552.00	5.8	25,175	0.02%
2021/08/19	10.9	563.62	1.1	562.45	559.00	9.9	25,451	0.04%
2021/08/18	8.9	571.06	1	568.00	574.00	7.9	25,116	0.03%
2021/08/17	0.1	580.00	0	0.00	580.00	0.1	24,938	0.00%
2021/08/16	0	581.26	4	579.75	584.00	-4	24,674	-0.02%
2021/08/13	4.6	579.90	0	0.00	581.00	4.6	24,808	0.02%
2021/08/12	0	585.67	0	0.00	586.00	0	24,928	0.00%
2021/08/11	0.1	586.83	0.1	587.00	590.00	0	25,152	0.00%
2021/08/10	2	592.00	2.4	591.82	591.00	-0.4	25,546	0.00%
2021/08/09	1.1	584.22	0	0.00	595.00	1.1	26,196	0.00%
2021/08/06	2	592.00	0	0.00	591.00	2	26,530	0.01%
2021/08/05	0	0.00	1.3	595.55	596.00	-1.3	27,414	0.00%
2021/08/04	0	0.00	6	596.00	596.00	-6	29,354	-0.02%
2021/08/03	0	0.00	8.1	591.88	594.00	-8.1	30,002	-0.03%
2021/08/02	0.5	582.00	7.3	587.70	590.00	-6.8	29,962	-0.02%
2021/07/30	2	580.50	0	581.00	580.00	2	30,038	0.01%
2021/07/29	3.2	579.05	0.8	581.00	583.00	2.4	30,233	0.01%
2021/07/28	3.3	575.33	2	576.00	579.00	1.3	30,333	0.00%
2021/07/27	2.2	581.08	4	582.25	580.00	-1.8	30,401	-0.01%
2021/07/26	11.2	581.65	1	591.00	580.00	10.2	30,799	0.03%
2021/07/23	4.2	584.17	0	589.00	585.00	4.1	30,969	0.01%
2021/07/22	2.1	590.98	14.1	591.15	591.00	-12.1	31,114	-0.04%
2021/07/21	1.3	583.01	0.5	584.00	585.00	0.8	31,118	0.00%
2021/07/20	7.1	580.89	5	580.80	581.00	2.1	31,202	0.01%
2021/07/19	16.2	580.99	1	581.00	582.00	15.2	31,407	0.05%
2021/07/16	15.4	590.72	24.3	589.31	589.00	-8.9	31,294	-0.03%
2021/07/15	1	613.00	9	612.84	614.00	-8	30,968	-0.03%
2021/07/14	26.4	612.96	14.8	612.63	613.00	11.6	31,179	0.04%
2021/07/13	2	602.50	24.6	603.52	607.00	-22.6	30,943	-0.07%
2021/07/12	1	593.00	6.3	593.92	593.00	-5.3	30,876	-0.02%
2021/07/09	10.6	582.55	1.1	581.27	584.00	9.5	30,911	0.03%
2021/07/08	3.3	588.70	1.2	588.33	588.00	2.1	30,928	0.01%
2021/07/07	1.1	590.00	1.5	590.67	594.00	-0.4	31,008	0.00%
2021/07/06	0	0.00	1	592.00	592.00	-1	31,101	0.00%
2021/07/05	5	591.60	5.3	594.06	591.00	-0.3	31,340	0.00%
2021/07/02	6.1	588.69	0	0.00	588.00	6.1	31,258	0.02%
2021/07/01	1.1	594.88	1.3	593.11	593.00	-0.3	31,362	0.00%
2021/06/30	0.1	595.00	6	598.00	595.00	-6	31,667	-0.02%
2021/06/29	0	593.67	12.2	596.06	595.00	-12.2	31,970	-0.04%
2021/06/28	1.1	587.12	3	586.67	590.00	-1.9	32,137	-0.01%
2021/06/25	0	0.00	0.4	592.21	591.00	-0.4	32,438	0.00%
2021/06/24	2	593.00	0	0.00	590.00	2	32,754	0.01%
2021/06/23	0	589.00	10.3	590.96	595.00	-10.2	33,092	-0.03%
2021/06/22	7.8	582.69	2.2	582.00	578.00	5.6	33,647	0.02%
2021/06/21	24.7	587.89	4.1	586.02	583.00	20.6	34,968	0.06%
2021/06/18	1	605.00	5	607.00	603.00	-4	34,720	-0.01%
2021/06/17	2	600.52	0	601.00	606.00	2	34,743	0.01%
2021/06/16	0	606.00	9.3	606.00	605.00	-9.3	35,540	-0.03%
2021/06/15	1.1	607.86	21.4	607.93	609.00	-20.4	35,598	-0.06%
2021/06/11	0.2	600.00	12	601.66	602.00	-11.8	35,823	-0.03%
2021/06/10	1.1	593.12	3	596.35	599.00	-2	36,035	-0.01%
2021/06/09	7.4	584.58	3	584.67	586.00	4.4	36,016	0.01%
2021/06/08	1	590.00	0	592.00	589.00	1	36,234	0.00%
2021/06/07	0.4	590.74	1.3	590.54	592.00	-0.9	36,918	0.00%
2021/06/04	0.2	593.02	0	592.00	595.00	0.2	37,301	0.00%
2021/06/03	3	596.34	4.7	598.84	596.00	-1.7	38,183	0.00%
2021/06/02	2	594.50	1	596.00	595.00	1	38,551	0.00%
2021/06/01	2	596.50	1.2	597.87	598.00	0.9	39,517	0.00%
2021/05/31	2.1	595.35	4.3	594.48	597.00	-2.1	40,346	-0.01%
2021/05/28	0	0.00	13	589.07	590.00	-13	40,639	-0.03%
2021/05/27	1.1	578.83	2	576.00	582.00	-0.9	41,053	0.00%
2021/05/26	1.2	583.98	5	584.20	585.00	-3.8	41,879	-0.01%
2021/05/25	1	582.97	5.8	578.94	583.00	-4.8	42,287	-0.01%
2021/05/24	2.1	568.05	1.1	569.93	568.00	0.9	42,837	0.00%
2021/05/21	1	569.02	4.2	572.17	573.00	-3.2	43,410	-0.01%
2021/05/20	0.1	565.58	0	0.00	567.00	0.1	43,561	0.00%
2021/05/19	4.1	569.47	0.3	569.00	567.00	3.8	43,903	0.01%
2021/05/18	2.1	570.94	7	566.86	572.00	-4.9	44,304	-0.01%
2021/05/17	6.4	548.04	14.5	548.90	549.00	-8.1	45,369	-0.02%
2021/05/14	5.8	554.62	4.3	557.30	557.00	1.5	45,319	0.00%
2021/05/13	10.4	551.79	6.7	551.71	547.00	3.8	45,467	0.01%
2021/05/12	27.5	549.20	34.7	553.49	560.00	-7.3	45,166	-0.02%
2021/05/11	20.2	574.22	3.1	572.90	571.00	17.1	44,280	0.04%
2021/05/10	4.4	592.39	5	590.60	589.00	-0.6	44,416	0.00%
2021/05/07	2	594.50	4.1	598.71	599.00	-2.1	45,584	0.00%
2021/05/06	7	582.83	0.8	584.50	587.00	6.2	46,722	0.01%
2021/05/05	5.4	586.52	4	586.50	585.00	1.4	47,208	0.00%
2021/05/04	4.8	589.78	3.3	589.60	591.00	1.5	48,387	0.00%
2021/05/03	8	591.05	1	591.00	588.00	7	49,264	0.01%
2021/04/29	2.1	601.20	5.3	606.25	600.00	-3.2	50,651	-0.01%
2021/04/28	1.5	603.08	0	0.00	602.00	1.5	51,603	0.00%
2021/04/27	5	607.99	3.3	607.63	610.00	1.7	52,569	0.00%
2021/04/26	2	604.65	1.2	607.80	610.00	0.8	52,974	0.00%
2021/04/23	0	598.33	4	598.00	602.00	-4	53,221	-0.01%
2021/04/22	5.7	594.57	12.1	596.16	591.00	-6.4	54,289	-0.01%
2021/04/21	17.7	595.01	5.2	594.51	592.00	12.5	54,977	0.02%
2021/04/20	4.7	599.15	2	597.00	602.00	2.7	55,381	0.00%
2021/04/19	6.3	602.88	2.4	602.75	603.00	3.9	55,639	0.01%
2021/04/16	4.4	606.10	2.2	607.77	610.00	2.2	56,050	0.00%
2021/04/15	2.2	610.96	3.2	614.30	619.00	-0.9	56,233	0.00%
2021/04/14	1.4	603.11	1.1	605.18	612.00	0.3	56,528	0.00%
2021/04/13	1.5	606.16	1	609.19	605.00	0.5	56,911	0.00%
2021/04/12	22.1	611.97	46.2	606.64	605.00	-24.1	57,051	-0.04%
2021/04/09	24	610.87	2.4	610.04	610.00	21.6	57,321	0.04%
2021/04/08	5.1	606.99	1.1	609.91	613.00	4	57,365	0.01%
2021/04/07	1	611.99	5.1	610.37	610.00	-4.1	57,737	-0.01%
2021/04/06	3.2	610.27	12.2	611.85	610.00	-9.1	57,660	-0.02%
2021/04/01	1.1	596.55	10.3	598.07	602.00	-9.1	57,368	-0.02%
2021/03/31	5.6	588.41	2.5	591.72	587.00	3.1	56,856	0.01%
2021/03/30	8.1	595.27	5	597.60	597.00	3.1	56,461	0.01%
2021/03/29	4.4	598.79	8	599.24	599.00	-3.6	56,211	-0.01%
2021/03/26	7.2	587.71	8.3	585.62	590.00	-1.1	55,953	0.00%
2021/03/25	28.5	573.47	17.5	576.90	575.00	11	55,920	0.02%
2021/03/24	33.2	576.70	5.1	578.67	576.00	28.1	55,457	0.05%
2021/03/23	5.1	597.18	1.9	595.47	594.00	3.2	54,309	0.01%
2021/03/22	3.5	593.33	7	591.71	593.00	-3.6	54,686	-0.01%
2021/03/19	18.9	592.84	2.5	593.33	591.00	16.5	54,782	0.03%
2021/03/18	8.2	604.52	3.4	605.10	602.00	4.9	54,107	0.01%
2021/03/17	25.1	606.95	3	603.33	604.00	22.1	54,378	0.04%
2021/03/16	7.2	611.41	14.5	611.17	613.00	-7.3	54,428	-0.01%
2021/03/15	1.1	610.07	2.3	611.00	611.00	-1.2	54,533	0.00%
2021/03/12	7	615.70	7.3	612.83	614.00	-0.3	54,756	0.00%
2021/03/11	7.1	602.84	11.7	607.11	609.00	-4.6	54,940	-0.01%
2021/03/10	6.2	597.96	15.2	596.97	597.00	-9	54,886	-0.02%
2021/03/09	30.2	589.94	13.3	589.81	595.00	16.9	54,812	0.03%
2021/03/08	5.6	601.37	5.1	601.01	598.00	0.5	54,509	0.00%
2021/03/05	16.1	596.35	3.7	602.05	601.00	12.4	54,407	0.02%
2021/03/04	19.9	604.47	4.4	604.07	601.00	15.5	55,072	0.03%
2021/03/03	5.4	608.39	1.2	615.97	622.00	4.2	54,495	0.01%
2021/03/02	12.8	616.92	2.3	615.86	609.00	10.5	54,173	0.02%
2021/02/26	38.1	612.11	4	612.25	606.00	34.1	53,964	0.06%
2021/02/25	5.7	632.57	5.7	632.13	635.00	0	52,692	0.00%
2021/02/24	14.5	630.89	2	631.95	625.00	12.6	52,607	0.02%
2021/02/23	6.4	638.61	4	639.00	641.00	2.4	52,044	0.00%
2021/02/22	5.2	652.56	4	657.50	650.00	1.2	51,947	0.00%
2021/02/19	10.2	651.52	4.5	651.87	652.00	5.7	52,176	0.01%
2021/02/18	3.4	663.43	7.2	660.97	660.00	-3.9	52,545	-0.01%
2021/02/17	8.1	663.52	11.5	663.86	663.00	-3.3	53,026	-0.01%
2021/02/05	13.1	634.62	6.5	636.40	632.00	6.6	51,751	0.01%
2021/02/04	4.5	625.83	10	624.51	627.00	-5.5	51,532	-0.01%
2021/02/03	5.5	634.12	8.2	636.15	630.00	-2.7	51,372	-0.01%
2021/02/02	13.1	632.71	19.2	630.78	632.00	-6	51,141	-0.01%
2021/02/01	11.4	597.74	16.5	597.10	611.00	-5.1	50,489	-0.01%
2021/01/29	22.2	605.20	27.8	605.98	591.00	-5.6	49,869	-0.01%
2021/01/28	19.5	600.64	11.2	599.96	601.00	8.3	48,943	0.02%
2021/01/27	33.4	617.95	23.1	616.94	615.00	10.3	47,962	0.02%
2021/01/26	27.2	628.33	31.5	633.73	617.00	-4.2	47,470	-0.01%
2021/01/25	52.1	633.86	13.6	632.36	633.00	38.5	46,362	0.08%
2021/01/22	42.7	656.38	17	654.00	649.00	25.7	45,606	0.06%
2021/01/21	23.7	664.28	8.1	666.58	673.00	15.6	44,212	0.04%
2021/01/20	16	640.23	6.1	641.57	647.00	9.9	43,140	0.02%
2021/01/19	9.9	620.26	9	620.56	627.00	0.9	42,109	0.00%
2021/01/18	12.1	600.92	4.3	601.60	607.00	7.8	41,518	0.02%
2021/01/15	11.4	611.64	18.2	611.86	601.00	-6.9	41,069	-0.02%
2021/01/14	17.5	593.10	3.1	592.77	592.00	14.4	39,930	0.04%
2021/01/13	7	595.60	0.5	601.00	605.00	6.5	39,145	0.02%
2021/01/12	8	588.27	8.2	589.46	591.00	-0.2	38,521	0.00%
2021/01/11	16.4	577.98	1	579.03	584.00	15.3	38,259	0.04%
2021/01/08	5.1	576.66	1.1	576.38	580.00	4	38,224	0.01%
2021/01/07	15	563.81	15.1	566.01	565.00	-0.1	38,028	0.00%
2021/01/06	9.1	548.58	7.3	553.14	549.00	1.8	37,855	0.00%
2021/01/05	4.1	537.01	5	536.00	542.00	-1	37,732	0.00%
2021/01/04	1.1	535.87	7.3	535.54	536.00	-6.2	38,236	-0.02%
2020/12/31	1.2	526.14	5	526.80	530.00	-3.8	38,602	-0.01%
2020/12/30	0.2	518.73	5.1	521.35	525.00	-5	38,818	-0.01%
2020/12/29	2	515.00	1	513.00	515.00	1	38,642	0.00%
2020/12/28	2.1	514.00	2	513.97	515.00	0	38,859	0.00%
2020/12/25	6	513.67	2.2	511.67	511.00	3.9	38,996	0.01%
2020/12/23	0	510.00	0.4	510.24	509.00	-0.4	39,646	0.00%
2020/12/22	2.1	512.05	1.1	510.95	509.00	1.1	39,989	0.00%
2020/12/21	2.1	510.11	4.1	514.47	516.00	-1.9	40,943	0.00%
2020/12/18	2.1	508.07	5.2	510.03	510.00	-3.1	41,123	-0.01%
2020/12/17	1.1	509.19	4.3	511.23	508.00	-3.2	41,059	-0.01%
2020/12/16	4.5	512.89	8.1	512.64	512.00	-3.6	41,077	-0.01%
2020/12/15	7.7	505.73	2.2	507.82	504.00	5.5	41,083	0.01%
2020/12/14	7.2	509.48	4	509.50	508.00	3.2	41,120	0.01%
2020/12/11	7.9	512.33	14.3	513.32	516.00	-6.4	41,686	-0.02%
2020/12/10	18.8	513.01	5	512.00	512.00	13.8	41,575	0.03%
2020/12/09	4.2	521.08	14	520.79	520.00	-9.8	41,518	-0.02%
2020/12/08	12.1	519.78	20	521.05	524.00	-7.9	41,368	-0.02%
2020/12/07	22.1	511.36	3.2	511.22	514.00	18.9	41,273	0.05%
2020/12/04	3	500.68	16	500.94	503.00	-13	41,210	-0.03%
2020/12/03	1.2	497.60	3.3	495.98	497.00	-2.1	40,753	-0.01%
2020/12/02	4	497.13	16.1	496.74	499.00	-12.1	40,690	-0.03%
2020/12/01	2	488.50	2.1	486.50	490.00	-0.1	40,613	0.00%
2020/11/30	19.6	486.43	2.1	486.38	480.50	17.5	40,578	0.04%
2020/11/27	5.2	488.77	4	488.75	489.00	1.2	39,162	0.00%
2020/11/26	2.2	491.98	0	493.00	489.00	2.2	39,236	0.01%
2020/11/25	6.4	490.33	6	490.75	487.00	0.4	40,109	0.00%
2020/11/24	6.5	495.60	4	496.88	492.00	2.5	40,365	0.01%
2020/11/23	4.4	494.89	7.1	496.31	496.50	-2.7	40,657	-0.01%
2020/11/20	10.4	488.31	5	487.20	488.00	5.4	40,675	0.01%
2020/11/19	10.6	493.34	3	491.83	490.00	7.6	40,736	0.02%
2020/11/18	5	490.30	47.1	491.55	497.00	-42.1	40,806	-0.10%
2020/11/17	25.3	494.71	27.3	492.26	485.50	-2.1	40,662	-0.01%
2020/11/16	39	472.37	23.7	475.03	484.00	15.3	40,705	0.04%
2020/11/13	0.2	459.45	16.1	460.50	462.00	-15.9	39,864	-0.04%
2020/11/12	6.3	460.39	4	460.63	458.00	2.3	40,040	0.01%
2020/11/11	1.1	455.68	3.1	455.81	457.00	-2	39,939	-0.01%
2020/11/10	5.3	451.46	1.2	451.08	451.00	4.1	39,717	0.01%
2020/11/09	5	455.90	5.1	458.49	458.50	-0.1	39,875	0.00%
2020/11/06	2.1	452.45	2.4	453.37	452.50	-0.3	40,088	0.00%
2020/11/05	3	445.50	6.2	449.63	451.00	-3.2	40,159	-0.01%
2020/11/04	4.1	446.95	10.1	448.26	450.00	-6	40,178	-0.01%
2020/11/03	5	440.00	6	441.58	441.00	-1	40,162	0.00%
2020/11/02	6.3	430.77	1	429.00	435.50	5.3	40,339	0.01%
2020/10/30	14.7	434.75	4	435.13	432.00	10.7	40,567	0.03%
2020/10/29	11.4	437.06	5.2	437.92	437.00	6.2	40,460	0.02%
2020/10/28	5.1	445.09	5	444.00	444.00	0.1	41,043	0.00%
2020/10/27	3.2	446.62	1	447.50	447.00	2.2	41,462	0.01%
2020/10/26	3.4	452.63	1	453.00	450.00	2.4	42,280	0.01%
2020/10/23	5	452.40	0	0.00	452.00	5	43,453	0.01%
2020/10/22	0	0.00	1	450.00	455.00	-1	45,906	0.00%
2020/10/21	1	453.50	2	454.50	453.00	-1	47,165	0.00%
2020/10/20	6.1	455.06	0	0.00	451.00	6.1	48,141	0.01%
2020/10/19	0	0.00	5	455.20	457.50	-5	48,474	-0.01%
2020/10/16	9	454.83	14	451.50	449.00	-5	48,628	-0.01%
2020/10/15	10.1	455.01	6	452.50	453.00	4.1	48,917	0.01%
2020/10/14	6	457.92	1	457.50	459.00	5	48,833	0.01%
2020/10/13	11.1	461.64	11	460.23	462.00	0.1	49,248	0.00%
2020/10/12	2	458.50	10.4	459.89	460.00	-8.4	49,622	-0.02%
2020/10/08	10	452.05	22	451.39	453.00	-12	49,767	-0.02%
2020/10/07	2.6	439.85	6	441.67	443.00	-3.4	49,781	-0.01%
2020/10/06	2	438.50	8	439.69	439.50	-6	49,865	-0.01%
2020/10/05	6	433.33	19	436.79	432.50	-13	50,282	-0.03%
2020/09/30	2	433.75	1	434.00	433.00	1	50,324	0.00%
2020/09/29	10.1	432.74	1	430.00	431.00	9.1	50,380	0.02%
2020/09/28	3.1	427.76	5	429.10	431.50	-2	50,826	0.00%
2020/09/25	7	425.64	22	425.23	424.00	-15	51,210	-0.03%
2020/09/24	55.1	425.55	3	423.67	423.00	52.1	51,452	0.10%
2020/09/23	11.1	434.10	4	434.25	433.50	7.1	50,700	0.01%
2020/09/22	6	437.58	3	437.33	437.00	3	50,432	0.01%
2020/09/21	16.3	442.85	1	442.00	440.00	15.3	50,647	0.03%
2020/09/18	7	446.14	6	444.76	444.00	1	50,933	0.00%
2020/09/17	10	449.85	8	448.81	448.50	2	50,962	0.00%
2020/09/16	9	459.33	17.2	458.29	458.00	-8.2	50,951	-0.02%
2020/09/15	11	442.59	14	443.86	445.00	-3	50,504	-0.01%
2020/09/14	5	438.90	13	441.04	441.00	-8	50,656	-0.02%
2020/09/11	2	435.50	3	435.17	436.50	-1	50,490	0.00%
2020/09/10	4	432.75	8	432.50	435.00	-4	50,494	-0.01%
2020/09/09	11	425.06	1	426.50	427.00	10	50,519	0.02%
2020/09/08	1	428.00	1	432.00	431.00	0	50,694	0.00%
2020/09/07	8.1	426.76	2	429.00	426.00	6.1	51,064	0.01%
2020/09/04	9	429.67	2	429.50	429.00	7	51,367	0.01%
2020/09/03	4	436.25	20	438.50	436.00	-16	51,266	-0.03%
2020/09/02	10	434.85	9	434.00	433.00	1	51,290	0.00%
2020/09/01	1	430.53	5	434.60	435.00	-4	51,547	-0.01%
2020/08/31	10.2	432.15	4	432.50	426.50	6.2	51,639	0.01%
2020/08/28	12.2	436.15	5	437.50	435.00	7.2	51,059	0.01%
2020/08/27	12	447.54	11	447.55	444.00	1	51,199	0.00%
2020/08/26	4	438.25	16	438.25	442.00	-12	50,729	-0.02%
2020/08/25	8	433.13	3	435.00	434.50	5	50,673	0.01%
2020/08/24	3	428.33	5	431.30	428.00	-2	51,403	0.00%
2020/08/21	3	423.17	5.7	424.61	424.50	-2.7	51,070	-0.01%
2020/08/20	29.1	414.83	4	417.63	415.00	25.1	50,767	0.05%
2020/08/19	6	429.67	2	427.50	427.50	4	50,082	0.01%
2020/08/18	5.1	436.67	26	436.15	433.00	-21	50,005	-0.04%
2020/08/17	4	428.88	5	431.40	435.00	-1	49,980	0.00%
2020/08/14	1	427.00	7	426.21	427.00	-6	49,928	-0.01%
2020/08/13	0	0.00	5	426.70	429.00	-5	50,082	-0.01%
2020/08/12	29.2	420.94	6.4	420.59	419.00	22.8	50,197	0.05%
2020/08/11	9.1	431.17	3	431.00	429.00	6.1	50,744	0.01%
2020/08/10	7	432.71	23	436.50	435.50	-16	50,878	-0.03%
2020/08/07	0.2	434.50	3	430.67	433.00	-2.9	50,848	-0.01%
2020/08/06	0.1	436.00	13	434.23	435.00	-13	50,674	-0.03%
2020/08/05	9.1	431.22	1	426.50	429.00	8.1	50,858	0.02%
2020/08/04	1.2	421.74	8	421.56	425.50	-6.8	50,551	-0.01%
2020/08/03	14	419.50	8	417.19	416.00	6	50,403	0.01%
2020/07/31	9.1	427.52	4	429.75	425.50	5.1	49,593	0.01%
2020/07/30	7.1	433.10	31	432.19	434.00	-23.9	49,333	-0.05%
2020/07/29	22.2	423.23	13	424.38	422.00	9.2	48,572	0.02%
2020/07/28	79	452.30	104.4	439.95	435.00	-25.3	48,340	-0.05%	大賣/
2020/07/27	40	423.14	71	422.11	424.50	-31	46,492	-0.07%
2020/07/24	31.2	388.80	10	388.25	386.00	21.2	45,576	0.05%
2020/07/23	6	380.67	4	381.00	381.50	2	44,756	0.00%
2020/07/22	15	382.60	18.1	384.92	384.00	-3.1	44,645	-0.01%
2020/07/21	33.8	382.58	15.1	380.09	383.00	18.7	44,350	0.04%
2020/07/20	7	366.36	8	366.00	366.00	-1	43,940	0.00%
2020/07/17	12.5	364.78	11	366.36	367.00	1.5	43,931	0.00%
2020/07/16	25.1	357.63	10	357.10	357.50	15.1	43,861	0.03%
2020/07/15	13.1	367.01	21	365.19	363.00	-7.9	43,415	-0.02%
2020/07/14	40	360.00	15	360.00	363.50	25	44,130	0.06%
2020/07/13	5	352.00	9.3	352.90	354.50	-4.3	43,900	-0.01%
2020/07/10	9	348.17	11.2	350.74	348.50	-2.2	44,021	0.00%
2020/07/09	2	345.75	3	345.33	345.00	-1	43,822	0.00%
2020/07/08	1	340.50	5.1	341.88	341.00	-4.1	43,601	-0.01%
2020/07/07	15	341.20	8	339.25	338.50	7	43,544	0.02%
2020/07/06	2	335.25	23	335.11	338.00	-21	43,022	-0.05%
2020/07/03	2	328.50	16.1	328.47	329.50	-14.1	42,699	-0.03%
2020/07/02	2.1	321.52	11	321.09	322.00	-8.9	42,624	-0.02%
2020/07/01	4.2	316.45	2	317.00	317.50	2.2	42,988	0.01%
2020/06/30	8.2	312.90	2	313.00	313.00	6.2	43,237	0.01%
2020/06/29	7	311.64	1	311.50	312.00	6	43,234	0.01%
2020/06/24	6	318.00	4	319.25	317.50	2	43,110	0.00%
2020/06/23	3	313.67	3	315.67	315.00	0	43,353	0.00%
2020/06/22	3	313.00	0.1	314.00	312.00	2.9	43,544	0.01%
2020/06/19	3	312.50	1	313.00	314.50	2	44,245	0.00%
2020/06/18	8	313.07	1	314.00	314.50	7	44,808	0.02%
2020/06/17	4	314.25	0	0.00	315.00	4	45,596	0.01%
2020/06/16	1.1	315.05	2	315.50	315.00	-1	47,647	0.00%
2020/06/15	11.3	313.72	1	310.00	309.50	10.3	49,714	0.02%
2020/06/12	2.3	316.72	6	316.00	316.00	-3.7	50,819	-0.01%
2020/06/11	1	324.00	2	320.00	320.50	-1	52,072	0.00%
2020/06/10	1	319.00	3.1	321.38	322.50	-2.1	52,966	0.00%
2020/06/09	6.1	316.60	1	315.50	319.00	5.1	54,797	0.01%
2020/06/08	0	0.00	9.1	316.90	318.00	-9.1	56,080	-0.02%
2020/06/05	0	311.50	5	310.40	311.50	-5	56,277	-0.01%
2020/06/04	0	306.00	9.1	304.96	306.00	-9.1	56,760	-0.02%
2020/06/03	0	301.00	15	299.70	301.00	-15	57,448	-0.03%
2020/06/02	4	296.75	13	296.50	296.50	-9	57,219	-0.02%
2020/06/01	1	296.00	3	295.17	295.50	-2	57,437	0.00%
2020/05/29	17	290.88	0	0.00	292.00	17	57,556	0.03%
2020/05/28	1	294.03	1	298.50	294.00	0	57,055	0.00%
2020/05/27	1	297.00	4	296.38	296.50	-3	57,910	-0.01%
2020/05/26	3	296.00	3.1	296.49	295.50	-0.1	58,540	0.00%
2020/05/25	5	290.11	1	291.50	292.00	4	58,984	0.01%
2020/05/22	9	292.56	0	0.00	292.00	9	59,140	0.02%
2020/05/21	1	297.50	18	297.36	297.50	-17	59,165	-0.03%
2020/05/20	1	292.02	1	293.00	294.00	0	59,029	0.00%
2020/05/19	2.1	293.00	4	291.75	291.50	-1.9	58,934	0.00%
2020/05/18	21.1	290.91	20	290.68	290.00	1.1	58,727	0.00%
2020/05/15	4	297.00	2	297.50	298.00	2	58,342	0.00%
2020/05/14	3	293.18	3	293.50	293.00	0	57,899	0.00%
2020/05/13	2	295.75	0	0.00	297.00	2	57,612	0.00%
2020/05/12	14	296.32	0.1	297.00	295.00	13.9	57,555	0.02%
2020/05/11	0	0.00	3.1	300.36	301.00	-3.1	57,315	-0.01%
2020/05/08	3	297.67	0	0.00	297.50	3	57,295	0.01%
2020/05/07	1	295.57	1	297.50	297.50	0	57,269	0.00%
2020/05/06	12	294.92	2	293.75	296.00	10	57,288	0.02%
2020/05/05	4.1	297.37	2	296.50	295.50	2.1	57,205	0.00%
2020/05/04	6	295.25	0	0.00	295.00	6	57,424	0.01%
2020/04/30	0	305.00	3	303.17	304.50	-3	57,096	-0.01%
2020/04/29	2	299.25	6	299.92	299.00	-4	57,168	-0.01%
2020/04/28	7.1	296.38	2	295.00	296.50	5.1	57,474	0.01%
2020/04/27	0	300.00	4	298.00	298.00	-4	58,939	-0.01%
2020/04/24	3	294.33	0	0.00	294.00	3	58,841	0.01%
2020/04/23	2	295.25	2	298.75	295.50	0	59,274	0.00%
2020/04/22	2	292.50	9	292.94	294.00	-7	59,536	-0.01%
2020/04/21	17	296.56	4	297.13	295.00	13	59,623	0.02%
2020/04/20	26	304.81	10.1	303.01	304.00	15.9	59,103	0.03%
2020/04/17	3	303.17	16	304.34	306.50	-13	58,925	-0.02%
2020/04/16	3	287.17	2	287.50	286.50	1	57,438	0.00%
2020/04/15	1	287.50	15	287.87	287.50	-14	57,166	-0.02%
2020/04/14	9	284.56	13	283.77	285.00	-4	56,872	-0.01%
2020/04/13	10	279.20	2	280.50	278.50	8	56,906	0.01%
2020/04/10	9	280.89	5	280.10	279.50	4	57,291	0.01%
2020/04/09	6	283.84	0	0.00	283.00	6	57,534	0.01%
2020/04/08	3	284.83	3	284.33	285.00	0	57,603	0.00%
2020/04/07	2	281.01	7	282.79	283.00	-5	57,355	-0.01%
2020/04/06	3	273.33	1	274.00	275.50	2	56,901	0.00%
2020/04/01	2	272.00	9	274.33	271.50	-7	56,240	-0.01%
2020/03/31	1	270.00	1	271.00	274.00	0	55,690	0.00%
2020/03/30	16	266.41	1	264.00	267.50	15	55,081	0.03%
2020/03/27	18	278.56	6	278.08	273.00	12	54,487	0.02%
2020/03/26	3	278.50	19.1	278.93	280.00	-16.1	53,785	-0.03%
2020/03/25	21	278.31	21.2	277.75	277.00	-0.2	54,341	0.00%
2020/03/24	4	269.74	30.1	269.73	267.50	-26.1	53,932	-0.05%
2020/03/23	18	257.67	10	259.35	255.00	8	53,228	0.02%
2020/03/20	22.1	263.40	32	265.69	270.00	-10	52,635	-0.02%
2020/03/19	37	244.80	52	246.34	248.00	-15	50,567	-0.03%
2020/03/18	24.1	263.64	12	270.08	260.00	12.1	48,859	0.02%
2020/03/17	34	268.43	14	266.07	268.00	20	47,783	0.04%
2020/03/16	29.1	284.34	7.1	282.65	276.50	22	46,285	0.05%
2020/03/13	14.2	279.36	134	277.80	290.00	-119.8	44,900	-0.27%	大賣/鉅額交易
2020/03/12	31	293.61	12	293.17	294.00	19	42,791	0.04%
2020/03/11	34	307.74	40	303.75	302.00	-6	41,198	-0.01%
2020/03/10	49	303.09	45	303.18	307.00	4	40,739	0.01%
2020/03/09	32.1	306.80	18	308.17	305.50	14.1	39,966	0.04%
2020/03/06	13.1	317.88	7	317.71	315.00	6.1	38,915	0.02%
2020/03/05	1	324.00	12	324.71	323.00	-11	38,459	-0.03%
2020/03/04	1.1	318.27	7	320.07	320.50	-5.9	38,344	-0.02%
2020/03/03	4	318.63	5	317.50	317.50	-1	37,946	0.00%
2020/03/02	32	310.28	1	316.00	311.00	31	37,427	0.08%
2020/02/27	23	317.09	1	318.00	316.00	22	37,785	0.06%
2020/02/26	14	318.57	3	320.00	318.50	11	37,092	0.03%
2020/02/25	1	321.54	0	0.00	322.00	1	36,497	0.00%
2020/02/24	2	320.00	3	320.17	320.00	-1	36,363	0.00%
2020/02/21	4	324.38	0	0.00	325.00	4	36,043	0.01%
2020/02/20	2	328.00	0	0.00	325.50	2	36,190	0.01%
2020/02/19	6	325.42	11	324.00	326.50	-5	36,052	-0.01%
2020/02/18	18.1	324.48	1.1	325.48	322.00	17.1	35,887	0.05%
2020/02/17	13	331.62	0	0.00	331.50	13	35,121	0.04%
2020/02/14	1	335.50	6.1	336.98	335.00	-5.1	35,159	-0.01%
2020/02/13	7	336.93	0	0.00	335.00	7	35,169	0.02%
2020/02/12	6	333.92	3	335.00	335.00	3	35,375	0.01%
2020/02/11	1	330.50	1	331.00	331.50	0	35,176	0.00%
2020/02/10	1	325.50	2	327.00	327.50	-1	35,189	0.00%
2020/02/07	3	327.67	6	328.67	328.00	-3	35,047	-0.01%
2020/02/06	5	329.50	6	330.08	332.50	-1	35,103	0.00%
2020/02/05	9	326.67	6	328.00	327.50	3	35,363	0.01%
2020/02/04	0	0.00	10	323.75	325.00	-10	35,255	-0.03%
2020/02/03	33	314.08	25	314.40	315.00	8	35,073	0.02%
2020/01/31	32	321.69	11	321.00	320.00	21	34,623	0.06%
2020/01/30	20	320.50	30	318.35	316.50	-10	34,194	-0.03%
2020/01/20	2	333.75	0	0.00	333.00	2	32,441	0.01%
2020/01/17	65	333.99	1	332.50	333.00	64	32,276	0.20%
2020/01/16	10	332.90	2	334.50	334.50	8	31,895	0.03%
2020/01/15	23	341.43	0	0.00	340.00	23	31,453	0.07%
2020/01/14	5	344.50	11	345.23	346.00	-6	31,096	-0.02%
2020/01/13	18.1	341.89	17	340.97	341.50	1.1	31,170	0.00%
2020/01/10	4	338.00	1	339.50	339.50	3	31,411	0.01%
2020/01/09	0.1	337.50	2	337.50	337.50	-1.9	31,631	-0.01%
2020/01/08	1.1	327.36	26	328.46	329.50	-24.9	31,778	-0.08%
2020/01/07	1	330.00	0	0.00	329.50	1	31,785	0.00%
2020/01/06	3	333.33	6	333.75	332.00	-3	31,715	-0.01%
2020/01/03	5	339.50	11	340.91	339.50	-6	31,540	-0.02%
2020/01/02	12	335.08	18	338.75	339.00	-6	31,430	-0.02%
2019/12/31	11	331.59	0	0.00	331.00	11	31,193	0.04%
2019/12/27	0	0.00	2	337.50	338.00	-2	31,572	-0.01%
2019/12/25	0	0.00	4	333.00	333.00	-4	32,786	-0.01%
2019/12/24	0.1	333.00	0	0.00	332.00	0.1	33,269	0.00%
2019/12/23	3.1	331.44	0	0.00	334.00	3.1	33,544	0.01%
2019/12/20	5.1	330.13	2	330.75	329.00	3.1	33,452	0.01%
2019/12/19	14	336.50	0	0.00	335.00	14	32,420	0.04%
2019/12/18	27	343.17	0	0.00	344.50	27	31,724	0.09%
2019/12/17	3	339.50	5	342.40	345.00	-2	31,795	-0.01%
2019/12/16	8	337.06	0	0.00	336.00	8	31,536	0.03%
2019/12/13	4	339.38	4	339.25	339.00	0	31,772	0.00%
2019/12/12	1.2	331.50	28	331.29	331.50	-26.8	31,264	-0.09%
2019/12/11	1	313.50	7	317.29	319.00	-6	30,929	-0.02%
2019/12/09	5	315.70	2	315.75	316.00	3	31,103	0.01%
2019/12/06	2	313.50	2	315.00	313.00	0	31,204	0.00%
2019/12/05	8.1	310.70	14	311.71	312.00	-5.9	31,196	-0.02%
2019/12/04	9	304.56	6	305.08	306.00	3	31,045	0.01%
2019/12/03	1	306.00	0	0.00	307.00	1	31,433	0.00%
2019/12/02	5	307.30	3	307.50	307.50	2	31,397	0.01%
2019/11/29	6	306.83	0	0.00	305.00	6	31,426	0.02%
2019/11/27	0	0.00	8	310.88	311.00	-8	31,422	-0.03%
2019/11/26	1	307.00	0	0.00	307.00	1	31,441	0.00%
2019/11/25	12	309.63	3	307.00	307.00	9	30,007	0.03%
2019/11/21	2	308.00	0	0.00	311.00	2	30,634	0.01%
2019/11/20	6.1	313.75	6	313.42	313.50	0.1	30,402	0.00%
2019/11/19	0	0.00	2	314.25	315.00	-2	30,394	-0.01%
2019/11/18	5	307.50	13	310.88	311.00	-8	30,206	-0.03%
2019/11/15	2	306.00	2	307.00	307.00	0	30,227	0.00%
2019/11/14	4	303.50	0	0.00	303.50	4	30,148	0.01%
2019/11/13	3	303.00	0	0.00	304.00	3	30,309	0.01%
2019/11/12	0	0.00	3	303.33	305.00	-3	30,466	-0.01%
2019/11/11	10	303.50	3	303.50	301.00	7	30,761	0.02%
2019/11/08	8	306.56	7	305.64	305.50	1	30,561	0.00%
2019/11/07	4	307.13	2	308.50	309.00	2	30,497	0.01%
2019/11/06	4	309.00	1	309.00	311.00	3	30,521	0.01%
2019/11/05	1	309.50	10	309.00	310.50	-9	30,643	-0.03%
2019/11/04	1	305.00	12	305.92	307.00	-11	31,085	-0.04%
2019/11/01	0	0.00	3	299.00	299.00	-3	31,197	-0.01%
2019/10/31	1.1	299.95	1	301.00	298.50	0.1	31,595	0.00%
2019/10/30	3	296.50	0	0.00	299.50	3	31,413	0.01%
2019/10/29	0	298.50	3	297.83	298.50	-3	31,401	-0.01%
2019/10/28	0	0.00	2	294.75	294.50	-2	31,168	-0.01%
2019/10/25	2.1	293.51	0	0.00	293.50	2.1	31,126	0.01%
2019/10/24	4	291.38	3	293.33	293.00	1	31,088	0.00%
2019/10/23	1	292.50	1	293.00	293.00	0	31,111	0.00%
2019/10/22	0	0.00	2	293.50	294.00	-2	31,029	-0.01%
2019/10/21	14	289.71	2	290.00	290.00	12	31,083	0.04%
2019/10/18	3	293.17	0	0.00	293.00	3	31,031	0.01%
2019/10/17	11	293.27	1	293.00	293.50	10	31,275	0.03%
2019/10/16	4	294.75	10	296.50	296.50	-6	30,951	-0.02%
2019/10/15	2	293.00	17	294.41	293.50	-15	30,706	-0.05%
2019/10/14	14	291.29	8	290.56	290.00	6	30,429	0.02%
2019/10/09	11	283.64	4	283.25	282.00	7	30,147	0.02%
2019/10/08	3	286.50	5	284.70	286.50	-2	29,959	-0.01%
2019/10/04	5	277.10	0	0.00	276.50	5	29,996	0.02%
2019/10/03	4	275.00	3	276.50	276.50	1	29,684	0.00%
2019/10/02	12	280.46	12	279.58	279.50	0	29,616	0.00%
2019/10/01	13	275.81	7	276.21	280.00	6	29,510	0.02%
2019/09/27	0	0.00	2	272.00	272.00	-2	28,606	-0.01%
2019/09/26	2	268.00	7	267.79	268.00	-5	28,410	-0.02%
2019/09/24	4	263.00	2	265.00	265.00	2	29,068	0.01%
2019/09/20	1	264.50	1	266.00	264.00	0	29,578	0.00%
2019/09/19	1	264.50	0	0.00	265.00	1	29,307	0.00%
2019/09/18	0	0.00	7	268.43	267.00	-7	29,362	-0.02%
2019/09/17	3	265.00	4	265.25	265.00	-1	29,290	0.00%
2019/09/16	0	0.00	2	264.50	265.50	-2	29,849	-0.01%
2019/09/11	4	261.50	0	0.00	263.00	4	30,339	0.01%
2019/09/10	1	261.00	0	0.00	261.50	1	30,212	0.00%
2019/09/09	4	264.50	3	264.50	265.00	1	30,573	0.00%
2019/09/06	0	0.00	1	264.00	263.50	-1	30,818	0.00%
2019/09/05	0	0.00	8	262.25	263.00	-8	30,945	-0.03%
2019/09/03	3	253.83	0	0.00	254.00	3	30,784	0.01%
2019/08/30	1	256.50	1	257.00	259.00	0	31,277	0.00%
2019/08/29	0	0.00	2	253.00	254.00	-2	31,177	-0.01%
2019/08/28	1	250.50	3	252.00	252.00	-2	31,257	-0.01%
2019/08/27	5	249.30	2	250.00	250.00	3	31,523	0.01%
2019/08/26	8	249.31	0	0.00	248.50	8	31,453	0.03%
2019/08/23	4	254.00	0	0.00	254.00	4	31,400	0.01%
2019/08/22	3	254.83	6	256.58	254.00	-3	31,606	-0.01%
2019/08/21	1	254.00	0	0.00	254.50	1	32,828	0.00%
2019/08/20	10	253.50	11	254.00	254.50	-1	33,082	0.00%
2019/08/19	1	252.00	3	252.67	252.00	-2	33,349	-0.01%
2019/08/16	3	249.50	4	249.38	250.00	-1	33,926	0.00%
2019/08/15	7	247.57	7	247.50	248.00	0	34,080	0.00%
2019/08/14	16	252.19	13	252.62	249.50	3	34,953	0.01%
2019/08/13	3	248.17	0	0.00	246.50	3	35,018	0.01%
2019/08/12	4	251.38	3	253.00	251.00	1	35,277	0.00%
2019/08/08	50	253.47	55	252.04	253.50	-5	35,408	-0.01%
2019/08/07	18	247.81	3	249.00	248.00	15	35,527	0.04%
2019/08/06	33	246.74	35	247.56	248.50	-2	35,787	-0.01%
2019/08/05	3	248.83	10	246.50	246.50	-7	35,281	-0.02%
2019/08/02	4	251.00	0	0.00	251.50	4	34,733	0.01%
2019/08/01	21	256.95	20	256.00	256.50	1	34,392	0.00%
2019/07/31	1	257.50	0	0.00	259.50	1	34,318	0.00%
2019/07/30	3	261.00	0	0.00	260.00	3	34,219	0.01%
2019/07/29	4	261.50	0	0.00	261.00	4	34,388	0.01%
2019/07/26	5	261.50	0	0.00	261.00	5	34,594	0.01%
2019/07/25	1	262.50	0	0.00	265.00	1	34,705	0.00%
2019/07/23	8	263.50	2	263.75	264.00	6	34,884	0.02%
2019/07/22	0	0.00	2	263.50	264.00	-2	35,188	-0.01%
2019/07/19	0	0.00	13	260.38	259.00	-13	35,203	-0.04%
2019/07/18	0	0.00	4	253.00	254.00	-4	34,649	-0.01%
2019/07/16	1	255.50	1	256.00	256.00	0	34,713	0.00%
2019/07/15	0	0.00	2	253.50	254.50	-2	35,101	-0.01%
2019/07/12	0	0.00	3	250.00	250.50	-3	35,239	-0.01%
2019/07/11	2	250.00	5	249.70	250.00	-3	35,478	-0.01%
2019/07/10	0	0.00	3	245.00	247.00	-3	35,287	-0.01%
2019/07/08	1	242.50	0	0.00	242.50	1	35,128	0.00%
2019/07/05	2	243.00	0	0.00	243.00	2	35,080	0.01%
2019/07/04	1	243.00	2	244.75	244.00	-1	35,130	0.00%
2019/07/03	1	244.00	1	243.00	242.50	0	35,211	0.00%
2019/07/02	2	248.25	4	249.25	249.00	-2	35,473	-0.01%
2019/07/01	7	248.50	13	248.62	248.50	-6	35,486	-0.02%
2019/06/28	1	238.50	0	0.00	239.00	1	34,784	0.00%
2019/06/27	0	0.00	3	237.50	240.50	-3	34,940	-0.01%
2019/06/26	3	235.00	2	235.50	234.50	1	34,710	0.00%
2019/06/25	2	240.50	0	0.00	238.50	2	34,483	0.01%
2019/06/24	5	240.80	1	241.50	241.00	4	34,384	0.01%
2019/06/21	0	0.00	2	247.00	248.50	-2	33,994	-0.01%
2019/06/20	1	245.00	3	244.67	245.00	-2	33,296	-0.01%
2019/06/19	1	242.00	3	242.50	244.00	-2	33,047	-0.01%
2019/06/18	2	233.75	0	0.00	235.50	2	32,647	0.01%
2019/06/17	5	232.30	0	0.00	233.00	5	32,554	0.02%
2019/06/14	1	238.00	0	0.00	236.00	1	31,946	0.00%
2019/06/13	0	0.00	0.1	242.00	240.00	-0.1	31,861	0.00%
2019/06/12	0	0.00	5	247.00	246.00	-5	31,873	-0.02%
2019/06/11	2	240.00	2	244.50	244.50	0	31,664	0.00%
2019/06/10	0	0.00	10	238.80	240.00	-10	31,473	-0.03%
2019/06/06	3	230.17	0	0.00	232.00	3	31,277	0.01%
2019/06/05	2	235.00	0	0.00	235.00	2	31,087	0.01%
2019/06/04	7	234.07	0	0.00	233.00	7	30,971	0.02%
2019/06/03	0	0.00	6	236.50	238.00	-6	30,849	-0.02%
2019/05/31	1	232.00	1	236.50	235.50	0	30,672	0.00%
2019/05/30	2	229.75	0	0.00	231.00	2	30,282	0.01%
2019/05/29	7	228.00	1	229.50	229.50	6	30,468	0.02%
2019/05/28	2	231.25	0	0.00	230.50	2	30,613	0.01%
2019/05/27	2	232.25	0	0.00	231.00	2	29,435	0.01%
2019/05/24	0	0.00	2	233.00	233.00	-2	29,245	-0.01%
2019/05/23	14.1	230.50	0	0.00	230.00	14.1	29,012	0.05%
2019/05/22	1	240.00	3	238.33	238.00	-2	28,597	-0.01%
2019/05/21	9	234.39	0	0.00	234.00	9	28,528	0.03%
2019/05/20	1	242.00	1	241.00	238.00	0	27,471	0.00%
2019/05/17	3	244.50	2	244.75	241.50	1	27,101	0.00%
2019/05/16	2	247.75	0	0.00	247.00	2	26,831	0.01%
2019/05/15	1	251.50	0	0.00	249.00	1	26,730	0.00%
2019/05/14	4	250.25	2	249.50	248.50	2	26,593	0.01%
2019/05/09	3	256.67	1	257.00	256.50	2	27,602	0.01%
2019/05/08	0	0.00	1	260.50	260.00	-1	27,727	0.00%
2019/05/07	4	261.00	0	0.00	262.50	4	27,735	0.01%
2019/05/06	3	259.33	0	0.00	259.00	3	28,085	0.01%
2019/05/02	2	262.00	0	0.00	259.00	2	27,760	0.01%
2019/04/30	1	259.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	1	259.50	0	0.00	259.50	1	27,717	0.00%
2019/04/26	0	0.00	1	262.00	260.00	-1	28,026	0.00%
2019/04/25	1	268.50	0	0.00	267.50	1	27,587	0.00%
2019/04/24	0	0.00	1	270.00	269.00	-1	27,530	0.00%
2019/04/23	1	267.00	2	267.50	268.00	-1	27,738	0.00%
2019/04/22	0	0.00	1	266.50	266.00	-1	27,610	0.00%
2019/04/19	3	265.50	1	268.00	264.50	2	27,662	0.01%
2019/04/18	0	0.00	4	264.75	264.50	-4	27,265	-0.01%
2019/04/17	10	261.50	5	261.20	261.50	5	27,403	0.02%
2019/04/15	0	0.00	1	255.00	255.50	-1	27,414	0.00%
2019/04/12	1	251.50	2	251.00	252.00	-1	28,226	0.00%
2019/04/09	0	0.00	2	253.50	254.00	-2	28,762	-0.01%
2019/04/08	1	252.00	5	251.70	253.00	-4	28,748	-0.01%
2019/04/03	2	247.25	2	248.25	246.50	0	28,270	0.00%
2019/03/25	3	242.33	1	241.50	241.50	2	28,450	0.01%
2019/03/22	0	0.00	1	248.50	248.50	-1	28,447	0.00%
2019/03/15	0	0.00	2	236.75	239.00	-2	28,958	-0.01%
2019/03/14	1	234.50	0	0.00	234.50	1	28,816	0.00%
2019/03/12	0	0.00	1	236.50	235.50	-1	29,571	0.00%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/06	2	234.00	0	0.00	234.00	2	31,226	0.01%
2019/02/27	0	0.00	1	237.50	239.00	-1	31,209	0.00%
2019/02/26	0	0.00	1	237.00	239.50	-1	30,872	0.00%
2019/02/25	0	0.00	2	237.50	238.00	-2	30,829	-0.01%
2019/02/20	0	0.00	6	232.67	234.50	-6	31,595	-0.02%
2019/02/12	1	229.50	1	229.50	230.00	0	32,143	0.00%
2019/02/11	0	0.00	14	227.53	228.00	-14	32,066	-0.04%
2019/01/30	3	220.50	0	0.00	221.00	3	31,335	0.01%
2019/01/29	1	222.50	0	0.00	222.50	1	31,098	0.00%
2019/01/28	0	0.00	1	229.00	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	8	226.63	226.00	-8	30,916	-0.03%
2019/01/24	0	0.00	2	222.00	222.50	-2	30,838	-0.01%
2019/01/21	0	0.00	6	222.42	221.00	-6	31,383	-0.02%
2019/01/18	1	218.50	2	219.50	218.50	-1	31,533	0.00%
2019/01/17	2	219.00	1	219.00	220.50	1	31,964	0.00%
2019/01/15	1	216.00	0	0.00	221.00	1	32,413	0.00%
2019/01/11	0	0.00	1	219.50	220.50	-1	32,432	0.00%
2019/01/09	0	0.00	1	213.00	215.50	-1	32,755	0.00%
2019/01/08	1	211.99	0	0.00	211.00	1	32,614	0.00%
2019/01/07	5	212.00	4	213.00	213.00	1	32,940	0.00%
2019/01/04	5	209.00	0	0.00	208.00	5	33,136	0.02%
2019/01/03	6	215.83	0	0.00	215.50	6	33,613	0.02%
2019/01/02	10	223.35	1	219.50	219.50	9	33,526	0.03%
2018/12/24	4	220.00	0	0.00	220.00	4	34,716	0.01%
2018/12/19	0	0.00	5	224.70	225.50	-5	35,022	-0.01%
2018/12/17	0	0.00	2	223.00	223.50	-2	35,117	-0.01%
2018/12/14	0	0.00	2	222.00	222.50	-2	35,295	-0.01%
2018/12/10	1	219.00	0	0.00	219.00	1	35,815	0.00%
2018/12/07	2	222.00	0	0.00	221.00	2	36,117	0.01%
2018/12/06	5	220.30	0	0.00	220.00	5	36,331	0.01%
2018/12/05	4	225.88	0	0.00	226.00	4	36,233	0.01%
2018/12/04	0	0.00	2	233.50	234.00	-2	36,215	-0.01%
2018/12/03	0	0.00	9	234.00	235.00	-9	36,196	-0.02%
2018/11/29	0	0.00	2	230.25	229.00	-2	35,850	-0.01%
2018/11/28	0	0.00	4	225.50	226.50	-4	35,682	-0.01%
2018/11/26	0	0.00	1	223.00	223.00	-1	36,427	0.00%
2018/11/23	2	219.00	0	0.00	218.50	2	36,731	0.01%
2018/11/22	1	221.00	0	0.00	219.00	1	37,430	0.00%
2018/11/21	2	217.25	1	218.50	219.00	1	37,676	0.00%
2018/11/20	1	218.50	0	0.00	218.00	1	37,341	0.00%
2018/11/19	1	224.00	0	0.00	222.00	1	36,906	0.00%
2018/11/16	9	226.22	0	0.00	226.00	9	36,377	0.02%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/13	4	227.00	0	0.00	227.50	4	35,623	0.01%
2018/11/08	0	0.00	1	236.50	236.50	-1	35,214	0.00%
2018/11/02	0	0.00	6	235.83	236.50	-6	34,406	-0.02%
2018/11/01	0	0.00	1	234.00	235.50	-1	34,300	0.00%
2018/10/31	0	0.00	12	230.33	234.00	-12	34,006	-0.04%
2018/10/26	6	220.75	1	223.00	221.00	5	33,434	0.01%
2018/10/25	8	220.31	0	0.00	219.50	8	33,290	0.02%
2018/10/24	13	228.08	6	229.25	229.50	7	32,503	0.02%
2018/10/23	1	233.50	0	0.00	230.00	1	32,145	0.00%
2018/10/18	0	0.00	5	237.10	236.50	-5	31,964	-0.02%
2018/10/17	4	239.75	5	242.50	238.50	-1	31,994	0.00%
2018/10/16	0	0.00	1	230.50	237.00	-1	32,157	0.00%
2018/10/15	6	231.67	6	231.58	230.50	0	33,254	0.00%
2018/10/12	7	231.71	1	230.50	237.00	6	33,283	0.02%
2018/10/11	7	231.07	0	0.00	227.50	7	33,261	0.02%
2018/10/09	4	244.50	0	0.00	244.00	4	32,062	0.01%
2018/10/08	7	242.14	1	242.00	243.50	6	31,849	0.02%
2018/10/05	3	249.67	2	250.50	250.00	1	31,508	0.00%
2018/10/04	5	255.40	0	0.00	254.00	5	31,236	0.02%
2018/10/02	5	258.10	0	0.00	257.50	5	30,877	0.02%
2018/10/01	0	0.00	2	262.00	263.00	-2	30,924	-0.01%
2018/09/28	2	262.25	2	263.25	262.50	0	31,075	0.00%
2018/09/27	0	0.00	2	264.75	265.00	-2	30,719	-0.01%
2018/09/25	0	0.00	4	262.63	263.50	-4	30,398	-0.01%
2018/09/21	0	0.00	9	259.39	261.50	-9	30,551	-0.03%
2018/09/20	2	259.25	1	259.50	260.00	1	30,582	0.00%
2018/09/19	8	258.06	0	0.00	258.00	8	30,735	0.03%
2018/09/18	1	255.00	0	0.00	254.50	1	30,430	0.00%
2018/09/17	3	261.17	4	257.50	258.00	-1	30,582	0.00%
2018/09/14	1	260.00	2	260.00	261.00	-1	30,987	0.00%
2018/09/13	7	255.43	3	258.33	255.00	4	31,093	0.01%
2018/09/12	2	259.50	2	258.75	260.50	0	31,010	0.00%
2018/09/11	4	261.13	6	259.00	260.00	-2	31,058	-0.01%
2018/09/10	0	0.00	2	263.00	264.50	-2	31,505	-0.01%
2018/09/07	0	0.00	4	262.75	264.00	-4	31,635	-0.01%
2018/09/06	5	263.30	2	268.00	261.00	3	31,607	0.01%
2018/09/05	0	0.00	6	263.67	264.00	-6	31,614	-0.02%
2018/09/04	1	256.00	0	0.00	257.50	1	31,370	0.00%
2018/09/03	0	0.00	1	259.50	257.00	-1	31,166	0.00%
2018/08/31	6	255.67	0	0.00	256.00	6	31,124	0.02%
2018/08/30	4	264.00	9	263.44	263.50	-5	30,395	-0.02%
2018/08/29	1	257.00	4	256.38	259.00	-3	30,087	-0.01%
2018/08/28	0	0.00	3	249.33	249.50	-3	29,601	-0.01%
2018/08/27	0	0.00	1	245.50	245.00	-1	29,510	0.00%
2018/08/23	1	244.50	1	244.00	244.50	0	31,180	0.00%
2018/08/22	2	240.75	0	0.00	242.00	2	31,761	0.01%
2018/08/16	3	238.33	3	239.67	239.00	0	31,902	0.00%
2018/08/15	5	239.90	0	0.00	241.50	5	32,029	0.02%
2018/08/14	2	243.50	1	244.00	243.50	1	32,095	0.00%
2018/08/13	1	240.00	0	0.00	240.50	1	32,080	0.00%
2018/08/10	0	0.00	1	245.50	245.00	-1	32,252	0.00%
2018/08/09	0	0.00	3	248.00	247.00	-3	32,450	-0.01%
2018/08/03	0	0.00	2	246.50	247.00	-2	32,568	-0.01%
2018/08/02	5	248.20	0	0.00	244.50	5	32,607	0.02%
2018/08/01	0	0.00	4	248.00	248.00	-4	32,821	-0.01%
2018/07/31	1	244.00	1.1	245.48	246.00	-0.1	32,997	0.00%
2018/07/30	0	0.00	6	245.00	245.50	-6	32,923	-0.02%
2018/07/27	0	0.00	1	243.00	244.50	-1	33,017	0.00%
2018/07/26	0	0.00	2	240.50	241.00	-2	33,123	-0.01%
2018/07/25	0	0.00	1	241.00	240.50	-1	33,250	0.00%
2018/07/20	2	235.50	11	235.05	237.50	-9	33,414	-0.03%
2018/07/19	0	0.00	1	226.00	224.50	-1	32,463	0.00%
2018/07/13	0	0.00	2	224.25	224.50	-2	34,853	-0.01%
2018/07/12	0	0.00	1	220.00	220.50	-1	35,054	0.00%
2018/07/11	1	219.00	0	0.00	220.00	1	35,369	0.00%
2018/07/09	0	0.00	21	220.45	221.50	-21	35,335	-0.06%
2018/07/06	0	0.00	1	216.00	217.00	-1	34,988	0.00%
2018/07/04	0	0.00	1	217.00	216.00	-1	34,940	0.00%
2018/06/29	1	212.50	1	214.50	216.50	0	35,116	0.00%
2018/06/27	4	214.00	0	0.00	213.00	4	34,197	0.01%
2018/06/26	21	215.50	26	213.10	214.50	-5	34,118	-0.01%
2018/06/25	6	219.00	2	218.25	218.00	4	33,893	0.01%
2018/06/22	1	224.50	0	0.00	227.50	1	33,591	0.00%
2018/06/21	0	0.00	3	227.00	226.50	-3	33,470	-0.01%
2018/06/20	45	225.33	20	226.00	226.00	25	33,799	0.07%
2018/06/19	3	225.00	0	0.00	225.00	3	33,570	0.01%
2018/06/15	0	0.00	2	226.00	231.00	-2	33,033	-0.01%
2018/06/13	0	0.00	4	230.75	232.00	-4	32,313	-0.01%
2018/06/07	3	229.67	1	231.00	230.00	2	32,765	0.01%
2018/06/06	2	229.00	0	0.00	230.00	2	32,750	0.01%
2018/06/04	1	227.50	1	228.50	229.00	0	32,455	0.00%
2018/06/01	0	0.00	1	225.00	224.00	-1	32,440	0.00%
2018/05/31	2	221.75	1	222.50	224.00	1	32,409	0.00%
2018/05/30	3	220.83	0	0.00	221.00	3	31,255	0.01%
2018/05/29	1	224.00	3	224.67	225.00	-2	31,011	-0.01%
2018/05/28	3	229.50	0	0.00	227.00	3	31,243	0.01%
2018/05/24	2	229.00	0	0.00	229.00	2	31,951	0.01%
2018/05/22	0	0.00	3	231.33	229.00	-3	32,384	-0.01%
2018/05/18	1	224.00	0	0.00	223.50	1	33,520	0.00%
2018/05/15	0	0.00	0	230.50	230.50	0	35,284	0.00%
2018/05/11	0	0.00	2	233.00	233.00	-2	36,958	-0.01%
2018/05/10	2	231.00	0	0.00	229.50	2	36,874	0.01%
2018/05/09	0	0.00	1	230.00	229.50	-1	36,923	0.00%
2018/05/08	0	0.00	1	228.00	228.00	-1	37,064	0.00%
2018/05/07	3	224.33	1	222.50	223.50	2	37,006	0.01%
2018/05/04	0.1	223.50	1	223.50	223.00	-1	37,110	0.00%
2018/05/03	1	220.00	0	0.00	220.50	1	37,294	0.00%
2018/05/02	1	224.00	0	0.00	223.00	1	37,478	0.00%
2018/04/30	0	0.00	3	223.00	227.00	-3	37,532	-0.01%
2018/04/27	1	222.00	1	222.00	223.50	0	37,613	0.00%
2018/04/26	2	221.00	0	0.00	222.00	2	37,760	0.01%
2018/04/24	6	226.75	2	226.50	227.00	4	37,849	0.01%
2018/04/23	3	226.67	0	0.00	226.50	3	37,800	0.01%
2018/04/20	13	230.04	4	230.00	229.00	9	36,980	0.02%
2018/04/19	1	243.00	3	243.83	244.50	-2	35,299	-0.01%
2018/04/18	2	239.50	1	238.00	238.00	1	35,126	0.00%
2018/04/17	12	239.21	0	0.00	238.00	12	34,926	0.03%
2018/04/16	1	243.00	0	0.00	243.50	1	34,607	0.00%
2018/04/13	2	245.25	0	0.00	244.50	2	34,619	0.01%
2018/04/11	1	247.00	0	0.00	248.00	1	34,661	0.00%
2018/04/10	0	0.00	2	246.00	245.50	-2	34,785	-0.01%
2018/04/03	0	0.00	2	243.25	244.00	-2	34,577	-0.01%
2018/04/02	1	247.00	0	0.00	246.50	1	34,396	0.00%
2018/03/31	0	0.00	4	247.13	247.50	-4	34,507	-0.01%
2018/03/30	6	248.17	2	248.25	246.00	4	34,655	0.01%
2018/03/29	3	243.00	4	242.88	244.00	-1	34,601	0.00%
2018/03/28	3	246.33	0	0.00	245.00	3	34,075	0.01%
2018/03/27	3	248.33	0.1	250.50	251.00	2.9	33,899	0.01%
2018/03/26	1	242.00	0	0.00	243.50	1	33,692	0.00%
2018/03/23	4	245.00	0	0.00	245.00	4	33,514	0.01%
2018/03/22	0	0.00	1	253.50	251.50	-1	33,070	0.00%
2018/03/21	1	253.00	0	0.00	252.50	1	32,862	0.00%
2018/03/20	0.1	253.00	1	253.00	253.00	-0.9	33,090	0.00%
2018/03/19	2	252.00	2	254.00	255.00	0	33,013	0.00%
2018/03/16	3	251.50	3	249.67	255.00	0	32,954	0.00%
2018/03/15	0	0.00	1	256.00	255.00	-1	32,269	0.00%
2018/03/14	3	256.33	0	0.00	257.00	3	32,291	0.01%
2018/03/13	1	255.50	1	257.00	259.00	0	32,532	0.00%
2018/03/12	0	0.00	1	252.00	254.00	-1	32,664	0.00%
2018/03/09	0	0.00	1	250.00	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	2	250.00	249.50	-2	32,997	-0.01%
2018/03/07	2	247.25	0	0.00	247.00	2	33,036	0.01%
2018/03/06	2	247.25	9	247.00	250.00	-7	33,170	-0.02%
2018/03/02	0	0.00	4	239.50	240.00	-4	34,446	-0.01%
2018/03/01	0.1	245.00	0	0.00	243.00	0.1	34,659	0.00%
2018/02/27	0	0.00	2	248.50	246.00	-2	34,534	-0.01%
2018/02/26	1	246.50	3	247.00	246.50	-2	34,040	-0.01%
2018/02/21	2	242.75	4	243.00	242.50	-2	33,281	-0.01%
2018/02/12	10	236.50	0	0.00	236.50	10	32,361	0.03%
2018/02/09	7	230.57	12	232.38	232.50	-5	32,079	-0.02%
2018/02/08	0	0.00	1	240.00	238.50	-1	31,259	0.00%
2018/02/07	3	242.17	0	0.00	240.00	3	31,221	0.01%
2018/02/06	10	240.85	6	237.83	239.00	4	30,169	0.01%
2018/02/02	2	257.25	0	0.00	259.50	2	28,141	0.01%
2018/01/30	2	255.00	1	254.00	253.00	1	27,379	0.00%
2018/01/29	3	255.00	1	258.50	258.50	2	27,115	0.01%
2018/01/25	3	258.83	0	0.00	258.00	3	26,495	0.01%
2018/01/24	4	258.38	1	262.33	258.00	3	26,090	0.01%
2018/01/23	3	264.00	1.1	265.91	266.00	1.9	25,771	0.01%
2018/01/22	1	261.00	0	260.50	261.50	1	25,676	0.00%
2018/01/19	2	254.49	3	252.83	255.50	-1	25,252	0.00%
2018/01/18	3	249.50	12	247.17	248.50	-9	24,628	-0.04%
2018/01/15	1	239.00	0	0.00	240.00	1	23,596	0.00%
2018/01/10	0	0.00	3	237.00	236.50	-3	23,554	-0.01%
2018/01/09	1	241.50	0	0.00	242.00	1	23,454	0.00%
2018/01/08	1	241.00	0	0.00	242.00	1	23,468	0.00%
2018/01/05	0.2	239.00	0	0.00	240.00	0.2	23,517	0.00%
2018/01/04	0	238.50	0	0.00	239.50	0	23,848	0.00%
2018/01/03	1	236.50	2	237.00	237.00	-1	24,422	0.00%