台積電 (2330)-元大-竹東券商分點個股進出

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
796
漲跌
▼6
漲幅
-0.75%
成交量
21,896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－元大-竹東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹東券商分點個股進出
元大-竹東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
2024/05/09	1	798.03	0.4	799.87	796.00	0.6	41,926	0.00%
2024/05/08	1.2	795.17	2	799.98	802.00	-0.9	42,249	0.00%
2024/05/07	1	796.97	4.6	796.26	800.00	-3.6	42,488	-0.01%
2024/05/06	1.1	790.72	3.4	790.28	786.00	-2.2	42,386	-0.01%
2024/05/03	0.5	778.07	4.2	782.86	780.00	-3.7	42,528	-0.01%
2024/05/02	12	776.31	0	778.82	772.00	12	42,896	0.03%
2024/04/30	2.3	796.14	6.6	800.00	790.00	-4.3	42,664	-0.01%
2024/04/29	0.5	789.57	3.6	792.15	795.00	-3.2	42,697	-0.01%
2024/04/26	4.4	784.18	5.4	785.31	782.00	-1	43,335	0.00%
2024/04/25	2.2	767.75	3.3	768.15	766.00	-1.1	45,474	0.00%
2024/04/24	0.8	784.15	15	780.49	783.00	-14.1	45,451	-0.03%
2024/04/23	2.6	755.30	0.3	756.52	754.00	2.3	45,504	0.00%
2024/04/22	2.2	748.43	5.6	749.82	742.00	-3.4	45,451	-0.01%
2024/04/19	44.6	757.70	5.1	750.58	750.00	39.5	45,029	0.09%
2024/04/18	6.4	801.71	5.2	803.39	804.00	1.2	43,123	0.00%
2024/04/17	1.2	799.25	2.1	803.39	804.00	-0.9	42,797	0.00%
2024/04/16	17.7	789.33	1.5	786.92	788.00	16.2	42,440	0.04%
2024/04/15	5.9	808.17	1	807.02	806.00	4.8	41,990	0.01%
2024/04/12	3.3	818.36	0.7	823.58	818.00	2.6	41,638	0.01%
2024/04/11	2.1	815.71	4.4	815.31	820.00	-2.3	41,415	-0.01%
2024/04/10	7.1	815.30	3.4	815.51	815.00	3.7	41,251	0.01%
2024/04/09	6.9	809.99	19	811.02	819.00	-12.1	41,412	-0.03%
2024/04/08	10	787.60	3.2	787.68	783.00	6.8	40,900	0.02%
2024/04/03	2.3	779.88	0.1	780.00	780.00	2.2	40,670	0.01%
2024/04/02	6	787.50	13.4	788.08	790.00	-7.3	40,580	-0.02%
2024/04/01	7.3	775.00	1.1	779.82	770.00	6.2	40,503	0.02%
2024/03/29	1	775.05	2.5	777.82	779.00	-1.4	40,421	0.00%
2024/03/28	3.6	770.99	0.3	772.91	769.00	3.3	40,274	0.01%
2024/03/27	0.2	780.88	0	0.00	779.00	0.2	40,132	0.00%
2024/03/26	1.1	785.01	3.1	784.89	782.00	-2	40,235	-0.01%
2024/03/25	1.1	785.84	6.4	781.78	780.00	-5.2	40,186	-0.01%
2024/03/22	2.2	779.98	2.3	782.26	785.00	-0.1	40,326	0.00%
2024/03/21	3	778.33	12.3	779.47	784.00	-9.3	40,250	-0.02%
2024/03/20	4.8	759.97	3	759.01	758.00	1.8	40,390	0.00%
2024/03/19	2.3	758.29	1.2	758.49	762.00	1.1	40,358	0.00%
2024/03/18	5.2	761.36	3.4	760.55	764.00	1.7	40,239	0.00%
2024/03/15	15	766.98	2	765.14	753.00	13	40,003	0.03%
2024/03/14	2.1	775.57	5.2	778.05	784.00	-3.1	39,238	-0.01%
2024/03/13	1.2	783.11	6.2	782.56	779.00	-5	39,097	-0.01%
2024/03/12	7	762.96	5.5	763.00	770.00	1.4	38,832	0.00%
2024/03/11	9.9	767.90	7.2	769.54	766.00	2.7	38,223	0.01%
2024/03/08	13.2	787.62	17	785.28	784.00	-3.9	37,515	-0.01%
2024/03/07	9.8	763.83	14.7	761.85	760.00	-4.9	36,513	-0.01%
2024/03/06	3	725.74	1.3	732.28	735.00	1.6	35,786	0.00%
2024/03/05	11.4	734.47	11.7	734.56	730.00	-0.3	35,845	0.00%
2024/03/04	0	721.80	19.3	719.70	725.00	-19.2	35,187	-0.05%
2024/03/01	2.2	690.02	0	692.00	689.00	2.2	34,147	0.01%
2024/02/29	2.4	689.56	7.2	690.98	690.00	-4.8	34,066	-0.01%
2024/02/27	0.5	693.73	2.4	696.44	698.00	-2	33,328	-0.01%
2024/02/26	2.2	698.36	2.1	697.47	698.00	0.2	33,020	0.00%
2024/02/23	3.2	698.71	3.9	697.96	697.00	-0.8	32,906	0.00%
2024/02/22	0	689.94	11.4	689.83	692.00	-11.3	32,731	-0.03%
2024/02/21	2.8	679.83	1.1	680.09	681.00	1.7	32,546	0.01%
2024/02/20	6.2	681.89	4.1	686.44	687.00	2.1	32,404	0.01%
2024/02/19	9.2	679.35	4.5	677.91	678.00	4.7	32,373	0.01%
2024/02/16	0.4	686.74	3.3	688.79	683.00	-2.9	32,637	-0.01%
2024/02/15	0.6	698.65	29.3	699.41	697.00	-28.7	32,260	-0.09%
2024/02/05	0.6	644.47	7.9	644.42	646.00	-7.3	31,111	-0.02%
2024/02/02	1.5	630.33	2.1	631.97	635.00	-0.6	30,594	0.00%
2024/02/01	6.4	620.78	3.3	622.30	628.00	3.1	30,374	0.01%
2024/01/31	7.8	629.58	1.1	628.34	628.00	6.6	29,881	0.02%
2024/01/30	0.3	645.04	8.4	644.92	642.00	-8	29,440	-0.03%
2024/01/29	0.2	645.00	8.9	645.64	648.00	-8.7	29,324	-0.03%
2024/01/26	2	644.00	9.9	643.75	644.00	-7.9	29,119	-0.03%
2024/01/25	4.1	639.73	26.4	637.26	642.00	-22.4	28,924	-0.08%
2024/01/24	0.1	626.81	0.2	628.82	627.00	-0.2	28,285	0.00%
2024/01/23	2.1	624.98	10.3	628.30	628.00	-8.2	28,269	-0.03%
2024/01/22	3.4	624.93	6.7	628.44	626.00	-3.3	27,943	-0.01%
2024/01/19	16	623.37	69.5	621.13	626.00	-53.4	27,121	-0.20%
2024/01/18	0.2	587.67	1.4	587.19	588.00	-1.3	24,908	-0.01%
2024/01/17	0.1	580.57	0.7	581.00	581.00	-0.6	24,732	0.00%
2024/01/16	1.9	580.63	1.2	585.72	580.00	0.7	24,272	0.00%
2024/01/15	2	589.00	18.1	588.82	586.00	-16.1	24,197	-0.07%
2024/01/12	0	583.67	3.1	585.03	584.00	-3.1	24,611	-0.01%
2024/01/11	0.1	584.83	1.4	586.16	586.00	-1.3	24,717	-0.01%
2024/01/10	0	584.11	3.9	583.42	584.00	-3.9	24,757	-0.02%
2024/01/09	0.1	585.50	2.1	586.45	586.00	-2	24,846	-0.01%
2024/01/08	0.2	582.30	0.9	582.73	583.00	-0.7	24,802	0.00%
2024/01/05	9.2	575.51	0.1	576.68	576.00	9.1	25,025	0.04%
2024/01/04	1.2	577.28	0.9	579.00	580.00	0.2	25,291	0.00%
2024/01/03	5.4	579.20	3.2	578.33	578.00	2.1	25,813	0.01%
2024/01/02	0.4	590.16	2	589.97	593.00	-1.6	25,450	-0.01%
2023/12/29	0.1	591.59	2.5	591.72	593.00	-2.4	25,432	-0.01%
2023/12/28	0.2	590.69	4.1	591.23	593.00	-3.9	25,597	-0.02%
2023/12/27	0	586.00	4.2	589.07	592.00	-4.2	25,414	-0.02%
2023/12/26	0.6	582.02	5.5	585.53	586.00	-5	25,282	-0.02%
2023/12/25	0.2	582.60	1	582.00	581.00	-0.8	25,343	0.00%
2023/12/22	0.1	580.00	12	581.00	582.00	-12	25,464	-0.05%
2023/12/21	13.2	576.24	0	577.00	577.00	13.2	25,591	0.05%
2023/12/20	0.4	584.93	1.6	585.60	585.00	-1.3	25,461	-0.01%
2023/12/19	0.1	581.78	8.3	586.91	585.00	-8.2	25,310	-0.03%
2023/12/18	9.2	578.48	9.2	583.98	585.00	0	25,370	0.00%
2023/12/15	1.1	582.29	12.1	585.65	585.00	-11	25,345	-0.04%
2023/12/14	1.6	580.30	9.5	580.18	582.00	-7.9	24,755	-0.03%
2023/12/13	1.2	577.52	0.1	576.92	577.00	1.1	24,710	0.00%
2023/12/12	0.1	577.16	1.1	579.81	578.00	-1	25,035	0.00%
2023/12/11	0.1	572.47	2.1	573.02	574.00	-1.9	24,831	-0.01%
2023/12/08	0	0.00	0.1	575.68	570.00	-0.1	24,645	0.00%
2023/12/07	2.9	567.59	0.6	568.91	566.00	2.3	24,353	0.01%
2023/12/06	1.1	570.09	0.1	571.60	570.00	1.1	24,250	0.00%
2023/12/05	1.3	568.22	0.4	569.25	570.00	0.9	24,146	0.00%
2023/12/04	1.2	574.20	1	573.03	574.00	0.2	24,120	0.00%
2023/12/01	0.1	575.00	3	575.03	579.00	-2.9	23,907	-0.01%
2023/11/30	1.4	571.65	0	0.00	577.00	1.4	23,643	0.01%
2023/11/29	0.6	572.55	3.3	577.15	574.00	-2.7	23,015	-0.01%
2023/11/28	0.2	572.36	1.6	571.00	575.00	-1.4	22,828	-0.01%
2023/11/27	10.2	571.57	0	0.00	568.00	10.2	23,063	0.04%
2023/11/24	2.1	575.95	0.1	577.00	575.00	2.1	23,006	0.01%
2023/11/23	5.7	574.83	0	0.00	578.00	5.7	23,014	0.02%
2023/11/22	3.4	575.75	1.1	574.42	577.00	2.3	22,923	0.01%
2023/11/21	0.1	582.07	8.4	584.23	585.00	-8.3	22,959	-0.04%
2023/11/20	3.5	576.04	0.2	576.13	577.00	3.3	22,748	0.01%
2023/11/17	0.2	580.97	1.7	582.52	580.00	-1.4	22,725	-0.01%
2023/11/16	0	578.00	2.8	580.54	583.00	-2.8	22,602	-0.01%
2023/11/15	1.1	579.84	6.6	579.90	581.00	-5.5	22,408	-0.02%
2023/11/14	0.3	572.99	4.9	574.00	572.00	-4.6	21,864	-0.02%
2023/11/13	1.2	572.55	14.2	574.12	571.00	-13	21,885	-0.06%
2023/11/10	0	555.91	2.4	556.45	557.00	-2.4	21,625	-0.01%
2023/11/09	0	553.00	4	555.12	557.00	-4	21,644	-0.02%
2023/11/08	0.1	554.17	0.5	554.88	556.00	-0.4	21,773	0.00%
2023/11/07	0.1	553.00	1.2	553.57	555.00	-1.1	21,811	-0.01%
2023/11/06	0.7	554.86	3.5	554.86	550.00	-2.9	21,863	-0.01%
2023/11/03	0	546.82	2.1	547.02	549.00	-2	21,616	-0.01%
2023/11/02	0	536.00	2	543.22	547.00	-2	21,676	-0.01%
2023/11/01	0.2	531.01	0.1	530.20	528.00	0.1	21,426	0.00%
2023/10/31	1.8	528.95	6.3	530.03	529.00	-4.5	21,637	-0.02%
2023/10/30	3.4	530.27	2	532.00	532.00	1.4	21,635	0.01%
2023/10/27	2.5	533.56	0	0.00	533.00	2.5	21,549	0.01%
2023/10/26	6.2	531.86	0.3	533.00	531.00	5.9	21,691	0.03%
2023/10/25	0.1	546.21	0.1	547.84	544.00	-0.1	21,530	0.00%
2023/10/24	8.5	543.93	0.3	542.19	544.00	8.1	21,458	0.04%
2023/10/23	4.2	544.31	0	545.00	544.00	4.2	21,430	0.02%
2023/10/20	1.4	548.04	7.2	551.98	556.00	-5.8	21,377	-0.03%
2023/10/19	2.3	546.77	2.9	545.30	546.00	-0.6	21,032	0.00%
2023/10/18	2.2	541.39	0.7	545.08	540.00	1.6	21,428	0.01%
2023/10/17	2	550.01	0.5	550.88	551.00	1.5	21,240	0.01%
2023/10/16	0.2	543.80	15.2	544.01	545.00	-15	21,309	-0.07%
2023/10/13	0.1	549.61	4.4	550.77	553.00	-4.3	21,326	-0.02%
2023/10/12	4.1	545.05	3.1	546.84	550.00	0.9	21,037	0.00%
2023/10/11	0	541.27	1.9	541.04	544.00	-1.9	20,854	-0.01%
2023/10/06	5.1	530.97	5.1	531.60	532.00	0	20,500	0.00%
2023/10/05	1.1	528.90	0.3	526.06	528.00	0.8	20,505	0.00%
2023/10/04	4.2	521.23	0	0.00	520.00	4.2	20,386	0.02%
2023/10/03	2.4	531.38	0.4	531.16	529.00	2	20,221	0.01%
2023/10/02	0.2	531.05	0.5	531.14	533.00	-0.3	20,293	0.00%
2023/09/28	1.2	521.46	0	0.00	523.00	1.2	20,345	0.01%
2023/09/27	0.3	521.43	0.2	518.00	522.00	0.1	20,265	0.00%
2023/09/26	7.9	520.28	0	0.00	519.00	7.9	20,271	0.04%
2023/09/25	6.9	525.19	0.1	528.22	525.00	6.7	20,079	0.03%
2023/09/22	3.8	522.75	0	0.00	522.00	3.8	20,171	0.02%
2023/09/21	6.6	528.92	0	0.00	527.00	6.6	19,970	0.03%
2023/09/20	6.2	536.17	0.5	537.80	535.00	5.7	19,742	0.03%
2023/09/19	5.4	539.13	0	540.00	538.00	5.4	19,690	0.03%
2023/09/18	4.6	543.00	0	543.00	540.00	4.6	19,827	0.02%
2023/09/15	0.1	549.90	1.4	555.50	558.00	-1.3	19,578	-0.01%
2023/09/14	0.5	547.78	0.3	548.37	550.00	0.2	19,139	0.00%
2023/09/13	1.2	543.77	0.2	544.30	541.00	1	19,092	0.01%
2023/09/12	1.4	543.69	0.2	542.72	544.00	1.3	19,458	0.01%
2023/09/11	0.6	538.33	3.1	537.04	536.00	-2.5	19,647	-0.01%
2023/09/08	2.3	536.72	0	539.18	539.00	2.3	19,796	0.01%
2023/09/07	7.9	545.24	0.1	546.09	542.00	7.8	20,476	0.04%
2023/09/06	0.1	551.85	0.1	553.33	550.00	0	20,571	0.00%
2023/09/05	0	552.00	0	0.00	552.00	0	20,653	0.00%
2023/09/04	0.1	554.00	0.1	556.00	557.00	-0.1	20,834	0.00%
2023/09/01	0	549.91	0.4	549.00	548.00	-0.4	21,135	0.00%
2023/08/31	1	552.80	1.1	550.47	549.00	-0.2	21,244	0.00%
2023/08/30	0.1	555.50	0.3	558.12	555.00	-0.2	20,850	0.00%
2023/08/29	0.2	551.09	0	550.57	552.00	0.2	21,101	0.00%
2023/08/28	0.2	551.27	1	552.00	549.00	-0.8	21,334	0.00%
2023/08/25	5.3	548.53	0	550.10	546.00	5.3	22,536	0.02%
2023/08/24	1.2	560.96	0.1	560.10	564.00	1.1	22,803	0.00%
2023/08/23	1.2	551.65	3.4	548.62	552.00	-2.2	23,325	-0.01%
2023/08/22	0.7	540.06	0.1	541.00	541.00	0.6	24,576	0.00%
2023/08/21	1.7	535.48	0	0.00	537.00	1.7	25,396	0.01%
2023/08/18	4.5	541.08	0.7	541.00	539.00	3.8	25,437	0.02%
2023/08/17	1	543.00	0.5	542.32	544.00	0.5	25,471	0.00%
2023/08/16	0.8	538.77	0.2	540.06	542.00	0.6	25,376	0.00%
2023/08/15	2.3	541.73	0	0.00	542.00	2.3	25,440	0.01%
2023/08/14	3.5	539.54	10.4	538.28	541.00	-6.9	25,923	-0.03%
2023/08/11	1.6	550.37	0	550.00	546.00	1.5	26,265	0.01%
2023/08/10	7.5	551.87	0	553.00	551.00	7.5	26,324	0.03%
2023/08/09	0.2	553.68	4.7	553.79	554.00	-4.5	26,248	-0.02%
2023/08/08	1.9	552.21	0.2	552.80	552.00	1.7	26,315	0.01%
2023/08/07	10.3	557.85	0.4	561.00	558.00	9.8	26,222	0.04%
2023/08/04	1.5	555.17	2.7	556.23	554.00	-1.2	26,296	0.00%
2023/08/02	4.2	563.16	1.4	561.94	561.00	2.8	26,129	0.01%
2023/08/01	0	566.67	2.1	566.05	567.00	-2.1	25,890	-0.01%
2023/07/31	1.3	568.84	6.1	567.87	565.00	-4.8	25,744	-0.02%
2023/07/28	2.1	568.54	0.1	571.47	567.00	2	25,560	0.01%
2023/07/27	0.4	568.17	1.5	568.97	569.00	-1.1	25,440	0.00%
2023/07/26	0.2	565.68	1.2	567.86	566.00	-1	25,492	0.00%
2023/07/25	3.8	565.20	1.1	562.44	569.00	2.7	25,684	0.01%
2023/07/24	5.4	559.28	2.3	559.61	558.00	3.1	25,850	0.01%
2023/07/21	7.9	561.13	1	561.04	560.00	6.9	25,950	0.03%
2023/07/20	0.2	580.40	1	581.00	579.00	-0.8	25,786	0.00%
2023/07/19	2.1	580.04	1.7	582.45	581.00	0.4	25,816	0.00%
2023/07/18	8.4	582.56	3.3	583.95	581.00	5.1	25,858	0.02%
2023/07/17	0.3	587.88	1.8	588.57	591.00	-1.5	25,796	-0.01%
2023/07/14	0	588.40	5.8	588.69	591.00	-5.8	25,918	-0.02%
2023/07/13	0.1	585.00	9.7	587.82	585.00	-9.6	25,786	-0.04%
2023/07/12	2.1	574.05	3.2	577.87	578.00	-1.1	25,606	0.00%
2023/07/11	0.1	571.23	1.1	573.91	577.00	-1.1	25,648	0.00%
2023/07/10	1.5	565.85	0.1	569.15	565.00	1.5	25,775	0.01%
2023/07/07	1.2	565.67	1.4	567.26	565.00	-0.2	25,865	0.00%
2023/07/06	1.9	568.34	0	0.00	565.00	1.9	25,930	0.01%
2023/07/05	1	580.10	0	583.64	582.00	1	25,578	0.00%
2023/07/04	0	582.50	3.3	583.84	585.00	-3.3	25,472	-0.01%
2023/07/03	1.4	578.10	2.9	578.72	579.00	-1.5	25,609	-0.01%
2023/06/30	3.1	568.07	1.2	571.42	576.00	1.9	25,755	0.01%
2023/06/29	1.2	571.58	0	578.09	573.00	1.2	25,697	0.00%
2023/06/28	0.4	573.57	0.1	573.00	574.00	0.3	25,703	0.00%
2023/06/27	0.2	570.92	0	570.35	572.00	0.2	25,687	0.00%
2023/06/26	0.7	575.86	0.2	576.00	574.00	0.5	25,597	0.00%
2023/06/21	0.5	579.29	0.4	580.14	581.00	0.1	25,510	0.00%
2023/06/20	0.4	581.40	3.1	582.04	583.00	-2.7	25,594	-0.01%
2023/06/19	0.2	583.21	5.3	583.05	583.00	-5.2	26,029	-0.02%
2023/06/16	3.1	587.63	3.4	588.22	589.00	-0.3	26,095	0.00%
2023/06/15	0.1	588.12	0.7	589.77	591.00	-0.6	25,657	0.00%
2023/06/14	1.2	588.98	13.2	589.38	590.00	-12	25,753	-0.05%
2023/06/13	11.2	591.63	9.5	591.10	593.00	1.7	25,726	0.01%
2023/06/12	2.1	571.96	11.3	573.16	574.00	-9.2	25,178	-0.04%
2023/06/09	1	561.02	1.3	565.07	565.00	-0.3	25,079	0.00%
2023/06/08	5.3	563.31	0.1	566.00	559.00	5.2	25,120	0.02%
2023/06/07	1.1	560.45	6.1	565.26	568.00	-5	25,136	-0.02%
2023/06/06	1.1	554.31	2	558.49	560.00	-0.9	25,036	0.00%
2023/06/05	1.2	556.13	0.1	557.00	555.00	1.1	25,107	0.00%
2023/06/02	2.3	560.22	6.6	561.23	562.00	-4.3	25,241	-0.02%
2023/06/01	0.2	551.36	1.9	550.65	551.00	-1.7	25,103	-0.01%
2023/05/31	2.1	557.42	5.5	558.79	558.00	-3.4	25,083	-0.01%
2023/05/30	1.3	566.44	3.2	565.62	566.00	-1.9	24,007	-0.01%
2023/05/29	7.2	566.30	10.9	570.03	568.00	-3.7	23,997	-0.02%
2023/05/26	1.4	564.73	24.7	565.12	566.00	-23.3	23,782	-0.10%
2023/05/25	3.1	539.95	23.1	540.68	543.00	-20	22,609	-0.09%
2023/05/24	0	524.00	1.2	526.81	525.00	-1.1	21,955	-0.01%
2023/05/23	0	0.00	1.5	527.28	530.00	-1.5	21,862	-0.01%
2023/05/22	0	529.00	1.5	529.19	531.00	-1.5	21,870	-0.01%
2023/05/19	0	530.00	15.3	531.70	532.00	-15.3	22,050	-0.07%
2023/05/18	2.2	532.55	9.8	528.93	530.00	-7.6	22,015	-0.03%
2023/05/17	0	0.00	8.5	514.57	519.00	-8.5	22,326	-0.04%
2023/05/16	0	0.00	3.1	504.68	505.00	-3.1	22,000	-0.01%
2023/05/15	1.2	495.82	0	0.00	495.50	1.2	22,027	0.01%
2023/05/12	3.1	499.71	0	0.00	496.00	3.1	22,278	0.01%
2023/05/11	3.1	499.71	0	0.00	499.00	3.1	22,285	0.01%
2023/05/10	2.2	502.99	0.1	501.94	503.00	2.2	22,646	0.01%
2023/05/09	0.1	506.00	1.5	507.16	510.00	-1.4	22,723	-0.01%
2023/05/08	0.4	503.98	0.3	505.59	504.00	0.2	22,966	0.00%
2023/05/05	0	499.78	0	500.00	500.00	0	23,305	0.00%
2023/05/04	2.1	498.50	1	497.00	498.00	1.1	23,897	0.00%
2023/05/03	2.1	497.49	4.3	497.03	496.00	-2.2	24,239	-0.01%
2023/05/02	0.3	500.27	1	502.00	501.00	-0.7	25,256	0.00%
2023/04/28	0.3	499.46	1	499.52	502.00	-0.7	27,073	0.00%
2023/04/27	3.7	492.27	2	491.75	493.50	1.7	27,121	0.01%
2023/04/26	3.7	492.23	1	493.50	491.50	2.7	27,201	0.01%
2023/04/25	5.1	501.35	0.1	503.49	498.00	5	27,974	0.02%
2023/04/24	3.2	506.72	1	507.01	507.00	2.2	27,708	0.01%
2023/04/21	1.3	516.91	2.1	517.99	511.00	-0.8	27,776	0.00%
2023/04/20	2.2	513.45	2.1	512.57	513.00	0.1	27,903	0.00%
2023/04/19	3.9	509.99	2.5	510.80	510.00	1.4	28,393	0.01%
2023/04/18	3.1	515.68	0	517.78	515.00	3.1	28,390	0.01%
2023/04/17	2	515.50	0.7	516.05	520.00	1.4	28,529	0.00%
2023/04/14	1.1	516.04	4.2	517.79	516.00	-3.1	28,605	-0.01%
2023/04/13	6.1	512.58	0.1	515.94	510.00	6	28,552	0.02%
2023/04/12	2.8	521.96	1.1	520.00	520.00	1.6	28,488	0.01%
2023/04/11	2.5	524.22	1.4	526.43	524.00	1.1	28,475	0.00%
2023/04/10	0.1	529.00	1	531.00	529.00	-0.9	28,640	0.00%
2023/04/07	0	530.68	3	531.33	531.00	-3	28,687	-0.01%
2023/04/06	2	529.00	0	0.00	530.00	2	28,691	0.01%
2023/03/31	1	536.99	1.2	536.75	533.00	-0.2	28,682	0.00%
2023/03/30	0	533.00	3.1	533.98	535.00	-3.1	28,524	-0.01%
2023/03/29	1	526.00	1	528.61	530.00	0	28,807	0.00%
2023/03/28	2.1	526.42	0.1	525.09	525.00	2	29,037	0.01%
2023/03/27	0	532.78	2.2	532.07	531.00	-2.1	29,101	-0.01%
2023/03/24	7	537.98	11.4	537.95	539.00	-4.3	29,626	-0.01%
2023/03/23	5	535.02	6.4	535.00	538.00	-1.3	29,664	0.00%
2023/03/22	1.3	529.00	15.9	528.50	533.00	-14.6	29,729	-0.05%
2023/03/21	0	513.80	2	515.50	517.00	-2	29,578	-0.01%
2023/03/20	2.1	511.15	0	0.00	512.00	2.1	29,623	0.01%
2023/03/17	0	514.00	8	515.49	518.00	-8	29,857	-0.03%
2023/03/16	1.3	508.48	2.7	507.76	505.00	-1.3	29,759	0.00%
2023/03/15	3.1	510.71	1	514.00	511.00	2.1	30,002	0.01%
2023/03/14	2.2	510.59	2	512.00	510.00	0.2	30,291	0.00%
2023/03/13	2.1	514.90	1.9	514.06	516.00	0.2	30,423	0.00%
2023/03/10	6.7	512.56	0.1	513.16	513.00	6.6	30,537	0.02%
2023/03/09	2	524.00	0.1	524.03	522.00	1.9	30,832	0.01%
2023/03/08	2.1	519.03	1	521.98	521.00	1.1	31,424	0.00%
2023/03/07	0.1	522.41	3.1	524.66	524.00	-3	31,652	-0.01%
2023/03/06	2	520.00	1.1	522.71	521.00	0.9	31,886	0.00%
2023/03/03	0.2	518.88	0	0.00	516.00	0.2	32,186	0.00%
2023/03/02	2.2	518.56	2	520.00	519.00	0.2	32,254	0.00%
2023/03/01	1	518.69	3.3	518.72	522.00	-2.2	32,536	-0.01%
2023/02/24	0.6	515.17	0.1	521.00	511.00	0.5	32,498	0.00%
2023/02/23	4	518.00	5	515.61	518.00	-1	32,298	0.00%
2023/02/22	6.6	506.16	1	509.00	507.00	5.6	32,473	0.02%
2023/02/21	1.2	514.10	0.2	515.56	516.00	0.9	32,815	0.00%
2023/02/20	2.2	517.58	1.9	516.64	517.00	0.3	34,018	0.00%
2023/02/17	8.2	518.45	0.2	517.69	518.00	8.1	35,571	0.02%
2023/02/16	3.2	527.40	7.2	528.88	528.00	-4.1	36,136	-0.01%
2023/02/15	13.2	525.84	7.5	524.74	525.00	5.7	36,969	0.02%
2023/02/14	1.7	544.00	3.8	544.04	545.00	-2.1	36,474	-0.01%
2023/02/13	1.3	540.56	1.2	540.73	541.00	0.1	36,980	0.00%
2023/02/10	2	542.96	13.3	543.22	545.00	-11.2	37,131	-0.03%
2023/02/09	0	536.80	4.3	539.82	540.00	-4.3	37,247	-0.01%
2023/02/08	0.9	537.76	4.3	537.59	540.00	-3.4	37,407	-0.01%
2023/02/07	2.7	524.96	1	527.00	523.00	1.7	37,484	0.00%
2023/02/06	5	529.30	5.1	529.58	526.00	0	37,468	0.00%
2023/02/03	1	540.95	5.4	540.11	542.00	-4.4	37,646	-0.01%
2023/02/02	1.7	538.58	10.9	539.59	540.00	-9.2	37,759	-0.02%
2023/02/01	1.4	526.43	1.7	527.86	530.00	-0.4	37,711	0.00%
2023/01/31	5.4	528.86	2.4	531.84	522.00	3	37,910	0.01%
2023/01/30	1.4	537.71	59.8	538.67	543.00	-58.4	37,683	-0.16%
2023/01/17	1.3	501.15	6.7	502.39	503.00	-5.4	36,883	-0.01%
2023/01/16	3	505.00	9.8	504.54	505.00	-6.8	37,198	-0.02%
2023/01/13	5.1	500.74	41.3	501.29	500.00	-36.2	37,224	-0.10%
2023/01/12	1	487.43	3.4	487.17	486.50	-2.4	36,813	-0.01%
2023/01/11	2.1	483.00	3.2	483.78	484.50	-1.2	37,236	0.00%
2023/01/10	3	485.15	11.2	484.58	486.00	-8.1	37,553	-0.02%
2023/01/09	4.3	475.09	16.9	473.30	481.00	-12.6	37,698	-0.03%
2023/01/06	1.3	456.39	1.1	458.50	458.50	0.2	37,829	0.00%
2023/01/05	0	457.80	5.1	457.50	458.50	-5	38,114	-0.01%
2023/01/04	2.3	450.66	2	452.00	449.50	0.3	38,613	0.00%
2023/01/03	1.2	446.56	0	450.85	453.00	1.2	39,888	0.00%
2022/12/30	2.2	452.48	5.1	452.51	448.50	-2.9	40,170	-0.01%
2022/12/29	3.5	444.54	0	446.50	446.00	3.5	40,314	0.01%
2022/12/28	5.2	448.89	1	451.00	451.00	4.2	40,705	0.01%
2022/12/27	1.2	457.62	1.1	458.98	457.00	0.1	40,835	0.00%
2022/12/26	1	455.04	0	457.00	456.50	1	41,264	0.00%
2022/12/23	5.8	456.35	0	458.00	455.00	5.8	41,920	0.01%
2022/12/22	0.3	465.71	2	466.51	468.00	-1.7	42,189	0.00%
2022/12/21	2.7	459.00	2.2	460.14	459.00	0.6	42,527	0.00%
2022/12/20	1.4	463.93	0	458.98	457.50	1.4	42,340	0.00%
2022/12/19	0.7	467.50	0.1	468.00	466.50	0.6	42,359	0.00%
2022/12/16	6.3	468.69	4	469.75	471.00	2.3	42,503	0.01%
2022/12/15	1.2	475.15	3.3	478.28	480.50	-2.1	42,205	0.00%
2022/12/14	1.1	472.60	3	479.01	480.50	-2	42,204	0.00%
2022/12/13	2.8	473.37	2	473.50	471.50	0.8	42,024	0.00%
2022/12/12	1.7	475.05	1	474.54	475.00	0.7	41,755	0.00%
2022/12/09	0.2	481.42	0.1	482.37	481.50	0.1	42,057	0.00%
2022/12/08	3.8	470.07	3.1	472.19	471.50	0.7	42,010	0.00%
2022/12/07	5.4	479.29	2.2	479.89	475.00	3.3	41,933	0.01%
2022/12/06	1.1	485.03	0	0.00	478.00	1.1	41,599	0.00%
2022/12/05	5.2	490.95	1	491.14	489.00	4.1	41,283	0.01%
2022/12/02	1.3	492.84	0	0.00	492.50	1.3	41,276	0.00%
2022/12/01	3.2	506.17	6.2	504.80	498.50	-2.9	41,382	-0.01%
2022/11/30	4.6	485.72	4	487.87	490.00	0.6	40,964	0.00%
2022/11/29	6.1	479.37	8	484.42	487.00	-1.9	40,277	0.00%
2022/11/28	7.6	485.06	1.6	484.25	480.50	6	40,140	0.01%
2022/11/25	0.3	494.62	18.3	497.26	498.00	-17.9	40,144	-0.04%
2022/11/24	2	493.50	8.2	493.99	496.00	-6.2	40,134	-0.02%
2022/11/23	8.6	491.56	8.2	492.02	492.00	0.3	40,081	0.00%
2022/11/22	4.2	489.95	15.6	480.73	491.00	-11.4	39,966	-0.03%
2022/11/21	5.3	484.34	0.7	486.81	482.00	4.6	39,560	0.01%
2022/11/18	2.2	491.60	13.1	489.47	487.00	-10.9	39,221	-0.03%
2022/11/17	8.1	481.55	10	481.76	485.00	-2	38,864	-0.01%
2022/11/16	17.3	489.11	16.7	486.43	487.00	0.6	38,432	0.00%
2022/11/15	22.3	478.42	23.8	474.74	480.00	-1.5	37,352	0.00%
2022/11/14	4.2	445.71	9.4	446.86	445.00	-5.2	35,699	-0.01%
2022/11/11	2.1	440.46	26.5	439.09	441.50	-24.4	34,964	-0.07%
2022/11/10	2.2	408.03	0.1	409.75	407.50	2	34,084	0.01%
2022/11/09	4.2	406.00	6.5	408.83	417.00	-2.3	33,896	-0.01%
2022/11/08	1.4	397.90	17.6	398.43	399.00	-16.1	33,380	-0.05%
2022/11/07	2	389.51	2	390.77	390.00	0	33,175	0.00%
2022/11/04	16.3	382.05	6	382.25	382.00	10.3	32,981	0.03%
2022/11/03	5.5	384.48	0	0.00	384.00	5.5	32,855	0.02%
2022/11/02	1	393.92	5.2	391.54	395.00	-4.1	32,546	-0.01%
2022/11/01	2	388.25	0.6	390.35	391.50	1.4	32,493	0.00%
2022/10/31	6	388.00	3.1	385.68	390.00	3	32,349	0.01%
2022/10/28	4	378.42	2	380.00	379.50	2	32,143	0.01%
2022/10/27	30.1	386.22	26.7	386.64	385.50	3.5	31,934	0.01%
2022/10/26	6.2	374.47	10.3	375.38	376.00	-4.1	31,837	-0.01%
2022/10/25	25.1	375.16	9.2	374.61	371.00	15.9	31,259	0.05%
2022/10/24	9.4	389.88	2.4	391.02	387.00	7.1	30,471	0.02%
2022/10/21	4.9	392.00	2	394.05	389.50	2.8	30,258	0.01%
2022/10/20	6.5	389.55	4.1	397.30	397.50	2.4	29,946	0.01%
2022/10/19	9.8	398.28	0	0.00	395.50	9.8	29,365	0.03%
2022/10/18	1	401.04	14.1	402.12	407.00	-13.1	28,847	-0.05%
2022/10/17	8.1	398.49	6	398.09	397.00	2.1	28,600	0.01%
2022/10/14	7.4	413.38	8.6	413.88	412.00	-1.2	28,282	0.00%
2022/10/13	4.6	400.05	2.8	400.56	395.00	1.8	27,964	0.01%
2022/10/12	7.6	398.23	2.8	398.93	397.50	4.8	27,663	0.02%
2022/10/11	37.6	405.36	5	404.80	401.50	32.6	27,423	0.12%
2022/10/07	0.8	440.44	1	444.50	438.00	-0.2	26,691	0.00%
2022/10/06	0	449.00	4	449.75	451.00	-4	26,693	-0.01%
2022/10/05	1.2	448.98	6.6	447.42	445.00	-5.4	26,921	-0.02%
2022/10/04	18	430.16	28.2	429.03	429.00	-10.2	26,530	-0.04%
2022/10/03	4.7	418.05	3.1	418.33	417.00	1.7	26,223	0.01%
2022/09/30	7.2	424.64	1.1	422.44	422.00	6	26,254	0.02%
2022/09/29	5.7	436.33	6.1	435.56	435.00	-0.4	26,253	0.00%
2022/09/28	3.2	441.62	11.1	439.11	438.00	-7.9	26,244	-0.03%
2022/09/27	2.1	448.07	2.2	447.16	448.00	-0.1	26,506	0.00%
2022/09/26	3.6	445.71	0.5	447.31	446.50	3.1	26,962	0.01%
2022/09/23	9.3	458.23	2	458.01	455.00	7.3	27,451	0.03%
2022/09/22	3.8	461.65	0.1	462.07	464.50	3.7	27,727	0.01%
2022/09/21	6.4	471.85	2	471.50	471.00	4.3	27,741	0.02%
2022/09/20	1.1	471.71	12	471.59	476.50	-10.9	27,593	-0.04%
2022/09/19	14	472.23	0	0.00	467.00	14	27,894	0.05%
2022/09/16	20.4	470.93	14	470.00	472.00	6.4	28,073	0.02%
2022/09/15	2.9	477.94	0	0.00	476.50	2.9	28,147	0.01%
2022/09/14	8.6	480.58	0.1	482.24	480.00	8.4	28,278	0.03%
2022/09/13	1	494.89	3	493.33	493.00	-2	28,455	-0.01%
2022/09/12	6	489.09	1.3	489.96	486.50	4.7	28,749	0.02%
2022/09/08	3.2	473.74	0.1	476.00	475.00	3.1	29,113	0.01%
2022/09/07	7.9	475.40	0	0.00	472.50	7.9	29,096	0.03%
2022/09/06	1.2	488.18	1	489.00	489.00	0.2	29,112	0.00%
2022/09/05	0.5	485.72	0	0.00	486.00	0.5	29,439	0.00%
2022/09/02	11.4	486.43	0	0.00	485.00	11.4	29,720	0.04%
2022/09/01	20	494.71	16	491.44	490.50	4	29,578	0.01%
2022/08/31	0.5	496.36	0	502.33	505.00	0.5	29,198	0.00%
2022/08/30	4.7	497.84	5	498.40	496.00	-0.3	28,856	0.00%
2022/08/29	12.6	497.32	5	499.30	498.50	7.6	28,778	0.03%
2022/08/26	0.1	513.21	0.1	512.56	512.00	0.1	28,629	0.00%
2022/08/25	2.1	506.12	4	509.00	508.00	-1.9	28,769	-0.01%
2022/08/24	1.1	504.02	0	0.00	503.00	1.1	29,098	0.00%
2022/08/23	2.3	504.02	1.2	504.17	504.00	1.1	30,061	0.00%
2022/08/22	18.1	511.55	12.1	510.02	510.00	6	30,315	0.02%
2022/08/19	0.1	519.88	1	522.00	519.00	-0.9	30,432	0.00%
2022/08/18	0.2	520.00	0.1	520.08	520.00	0	30,670	0.00%
2022/08/17	0.1	524.00	1.8	525.86	527.00	-1.7	30,742	-0.01%
2022/08/16	0.1	524.18	2	524.99	525.00	-2	30,586	-0.01%
2022/08/15	1	520.11	3.4	522.09	523.00	-2.4	30,524	-0.01%
2022/08/12	1	516.00	4.7	516.64	517.00	-3.7	30,547	-0.01%
2022/08/11	4	511.75	12.2	512.66	514.00	-8.2	30,704	-0.03%
2022/08/10	2.2	500.64	0	502.00	500.00	2.2	30,818	0.01%
2022/08/09	2.2	509.78	1	505.05	510.00	1.2	30,879	0.00%
2022/08/08	0.1	512.95	1.2	511.22	512.00	-1.1	30,879	0.00%
2022/08/05	1.1	515.55	11.6	513.99	516.00	-10.5	31,041	-0.03%
2022/08/04	3.1	500.96	3	500.01	500.00	0.1	31,033	0.00%
2022/08/03	0	495.28	4.1	496.89	501.00	-4.1	31,051	-0.01%
2022/08/02	5.2	490.24	2.2	491.07	492.00	3.1	31,285	0.01%
2022/08/01	11.1	501.90	10.5	503.95	504.00	0.6	31,013	0.00%
2022/07/29	1	508.93	3.3	508.91	509.00	-2.2	31,151	-0.01%
2022/07/28	1.4	503.35	4.4	505.89	501.00	-2.9	31,006	-0.01%
2022/07/27	0	496.33	11	499.99	502.00	-11	30,718	-0.04%
2022/07/26	0	493.95	2.2	494.20	495.00	-2.1	30,869	-0.01%
2022/07/25	0	499.97	0.1	499.89	499.50	-0.1	31,179	0.00%
2022/07/22	1.1	503.80	0	0.00	503.00	1.1	31,681	0.00%
2022/07/21	0.1	496.50	3	498.33	501.00	-2.9	32,190	-0.01%
2022/07/20	4.2	496.82	7.6	498.99	495.00	-3.4	32,415	-0.01%
2022/07/19	2.1	487.89	1.1	489.13	491.00	1	32,545	0.00%
2022/07/18	9.8	494.45	6.9	493.40	495.50	2.9	32,701	0.01%
2022/07/15	3.3	489.90	2.8	489.59	492.50	0.4	32,356	0.00%
2022/07/14	16.3	467.63	17.5	471.58	475.00	-1.1	31,952	0.00%
2022/07/13	3.1	469.72	3.4	470.93	470.50	-0.3	31,697	0.00%
2022/07/12	17.3	457.32	19.1	450.11	449.50	-1.8	31,226	-0.01%
2022/07/11	1.2	464.01	2	462.29	462.00	-0.8	31,311	0.00%
2022/07/08	2.5	467.94	6.2	466.30	467.00	-3.7	31,263	-0.01%
2022/07/07	0.1	456.88	10.5	452.49	457.50	-10.4	31,229	-0.03%
2022/07/06	3.3	442.71	6.7	441.75	435.50	-3.4	30,937	-0.01%
2022/07/05	11.7	448.40	12.1	444.44	446.00	-0.4	30,873	0.00%
2022/07/04	5	446.63	6.5	447.73	440.00	-1.5	30,506	0.00%
2022/07/01	24.5	465.14	26.3	458.85	453.50	-1.8	30,347	-0.01%
2022/06/30	9.2	480.45	5.2	477.19	476.00	4	29,946	0.01%
2022/06/29	11.2	493.47	11	491.00	491.00	0.2	29,671	0.00%
2022/06/28	2.1	497.57	1	499.00	497.50	1.1	29,540	0.00%
2022/06/27	3.4	503.40	8.2	502.93	498.50	-4.8	29,972	-0.02%
2022/06/24	2.5	488.80	1.3	490.25	486.50	1.2	29,589	0.00%
2022/06/23	11.8	486.64	14.7	486.89	485.50	-2.9	29,563	-0.01%
2022/06/22	8.2	497.21	0.1	496.62	494.50	8.1	29,273	0.03%
2022/06/21	2.8	503.40	1.4	502.68	505.00	1.4	29,091	0.00%
2022/06/20	5	498.33	9.8	497.57	498.00	-4.8	28,969	-0.02%
2022/06/17	22.7	501.23	11.4	500.04	501.00	11.3	28,737	0.04%
2022/06/16	11.4	510.12	11.2	514.09	508.00	0.2	28,369	0.00%
2022/06/15	18.3	509.52	0	0.00	509.00	18.3	28,692	0.06%
2022/06/14	13.3	510.42	19.4	508.51	513.00	-6.2	29,113	-0.02%
2022/06/13	27.7	516.57	0	0.00	516.00	27.7	29,231	0.09%
2022/06/10	18.5	531.26	0	0.00	530.00	18.5	29,915	0.06%
2022/06/09	2.2	539.97	0.1	540.09	541.00	2.1	30,121	0.01%
2022/06/08	1.2	541.31	0.3	544.00	544.00	0.8	30,495	0.00%
2022/06/07	11.2	533.57	10.1	532.04	535.00	1.1	30,939	0.00%
2022/06/06	0.2	541.02	0	543.00	540.00	0.1	31,482	0.00%
2022/06/02	10.4	540.01	2.2	541.19	540.00	8.2	32,503	0.03%
2022/06/01	3.4	551.32	2.6	551.28	549.00	0.8	33,586	0.00%
2022/05/31	0	543.42	5.9	545.32	560.00	-5.9	34,031	-0.02%
2022/05/30	2	538.04	3.2	540.96	547.00	-1.2	33,392	0.00%
2022/05/27	0	525.61	11.2	525.27	530.00	-11.1	33,493	-0.03%
2022/05/26	13.2	519.36	1	522.97	514.00	12.2	34,140	0.04%
2022/05/25	2	521.55	3.1	524.44	524.00	-1.1	35,151	0.00%
2022/05/24	2.3	523.74	0	0.00	520.00	2.3	36,006	0.01%
2022/05/23	1.3	528.91	0	530.00	528.00	1.3	36,242	0.00%
2022/05/20	0	529.11	11	529.09	530.00	-11	36,525	-0.03%
2022/05/19	5.3	522.04	1	526.01	522.00	4.3	36,544	0.01%
2022/05/18	2.4	536.96	1	535.02	538.00	1.4	36,409	0.00%
2022/05/17	2.2	526.35	2.2	528.97	530.00	0	36,201	0.00%
2022/05/16	0.9	520.77	1.3	522.71	520.00	-0.4	36,213	0.00%
2022/05/13	5.1	511.38	6	511.33	511.00	-0.9	36,226	0.00%
2022/05/12	7.6	512.01	2	515.01	505.00	5.6	36,205	0.02%
2022/05/11	5.3	523.44	4	520.03	521.00	1.3	36,111	0.00%
2022/05/10	11.1	507.26	0.1	516.17	518.00	11	36,236	0.03%
2022/05/09	6.9	521.25	14.1	522.28	520.00	-7.1	36,043	-0.02%
2022/05/06	8	528.83	0.2	531.82	528.00	7.8	36,311	0.02%
2022/05/05	3.4	541.07	5.5	541.62	542.00	-2.1	36,719	-0.01%
2022/05/04	1.4	534.98	2	532.03	534.00	-0.6	36,878	0.00%
2022/05/03	0.7	533.94	2.3	534.74	531.00	-1.6	37,474	0.00%
2022/04/29	4.7	538.21	0	539.25	538.00	4.7	37,822	0.01%
2022/04/28	15.3	529.67	0.5	529.26	531.00	14.7	38,037	0.04%
2022/04/27	18	529.38	0.3	529.38	526.00	17.7	38,056	0.05%
2022/04/26	7	547.19	10.1	546.02	546.00	-3.1	37,799	-0.01%
2022/04/25	13.3	548.17	4.3	549.93	547.00	9	37,929	0.02%
2022/04/22	6.2	557.94	1	558.01	558.00	5.2	38,201	0.01%
2022/04/21	4.2	566.53	0	571.00	565.00	4.2	39,298	0.01%
2022/04/20	6.2	567.95	4.2	567.05	570.00	2	39,626	0.01%
2022/04/19	3.7	564.85	7.1	567.11	565.00	-3.4	39,813	-0.01%
2022/04/18	1.3	561.65	5.1	562.43	561.00	-3.8	40,089	-0.01%
2022/04/15	6.8	563.14	0	0.00	562.00	6.8	40,464	0.02%
2022/04/14	3.2	575.74	4.1	575.25	573.00	-0.9	40,632	0.00%
2022/04/13	0.3	574.11	1.7	574.03	573.00	-1.3	41,201	0.00%
2022/04/12	10.7	559.92	1.2	553.19	557.00	9.5	41,763	0.02%
2022/04/11	10	560.05	8.1	561.24	558.00	1.9	42,575	0.00%
2022/04/08	8.9	567.67	1	567.06	567.00	7.9	43,114	0.02%
2022/04/07	21.4	569.84	11.1	569.20	566.00	10.3	42,975	0.02%
2022/04/06	7.4	578.47	1.3	578.38	578.00	6.1	42,670	0.01%
2022/04/01	14.9	586.71	0.6	586.82	589.00	14.4	42,608	0.03%
2022/03/31	0.2	596.29	12.1	597.49	597.00	-11.9	42,383	-0.03%
2022/03/30	1.1	599.77	9	598.73	600.00	-7.9	42,190	-0.02%
2022/03/29	0.1	588.00	0	588.00	589.00	0.1	41,780	0.00%
2022/03/28	3.7	583.66	1.2	585.04	584.00	2.5	41,696	0.01%
2022/03/25	1.4	595.74	3.3	596.22	598.00	-1.9	41,541	0.00%
2022/03/24	0.2	589.60	0.2	587.39	591.00	0	41,462	0.00%
2022/03/23	0.2	587.99	5	588.80	590.00	-4.9	41,530	-0.01%
2022/03/22	0.6	583.66	5.2	582.25	583.00	-4.5	41,462	-0.01%
2022/03/21	0.7	585.97	0	586.38	586.00	0.7	41,489	0.00%
2022/03/18	15.9	578.67	1	580.01	581.00	14.9	41,509	0.04%
2022/03/17	2	578.68	9.5	578.56	582.00	-7.5	41,034	-0.02%
2022/03/16	11.7	558.39	2.3	557.57	558.00	9.4	40,193	0.02%
2022/03/15	33.4	559.72	1.3	561.56	558.00	32.1	39,654	0.08%
2022/03/14	8.6	574.93	1.2	574.91	572.00	7.4	38,771	0.02%
2022/03/11	21.4	576.32	1	577.03	575.00	20.4	38,519	0.05%
2022/03/10	5.6	587.09	8.8	586.85	587.00	-3.2	38,267	-0.01%
2022/03/09	14.9	570.00	0.1	570.82	568.00	14.8	37,892	0.04%
2022/03/08	22.9	565.11	7.4	565.30	563.00	15.6	37,776	0.04%
2022/03/07	32.2	577.86	2	576.53	576.00	30.1	36,818	0.08%
2022/03/04	33.5	595.17	0	596.00	595.00	33.5	36,413	0.09%
2022/03/03	7.3	602.43	1	604.00	602.00	6.3	35,872	0.02%
2022/03/02	19.6	601.92	6.1	601.53	601.00	13.5	35,752	0.04%
2022/03/01	7.1	604.08	0	0.00	604.00	7.1	35,275	0.02%
2022/02/25	16.2	604.85	1.3	604.60	604.00	14.9	34,503	0.04%
2022/02/24	17.9	611.09	0.1	615.42	604.00	17.9	33,345	0.05%
2022/02/23	7.5	625.09	3	624.33	625.00	4.5	32,459	0.01%
2022/02/22	7.3	627.01	0.1	628.00	627.00	7.2	32,519	0.02%
2022/02/21	10.3	633.21	2.1	633.05	632.00	8.2	32,286	0.03%
2022/02/18	4.2	638.04	1.4	638.29	637.00	2.8	32,218	0.01%
2022/02/17	1.3	642.61	1	643.01	645.00	0.2	32,220	0.00%
2022/02/16	1.5	643.66	0.1	644.41	646.00	1.4	32,177	0.00%
2022/02/15	0.2	635.21	0	636.00	633.00	0.2	32,021	0.00%
2022/02/14	1.2	636.43	5.1	637.41	637.00	-3.9	31,963	-0.01%
2022/02/11	0	646.33	15.3	645.54	650.00	-15.2	31,766	-0.05%
2022/02/10	8.2	639.80	3.4	640.62	649.00	4.8	31,980	0.01%
2022/02/09	1.1	631.10	1	633.00	633.00	0.1	31,733	0.00%
2022/02/08	1.7	635.71	0	0.00	628.00	1.7	31,787	0.01%
2022/02/07	9.9	637.36	0.1	634.50	635.00	9.7	31,425	0.03%
2022/01/26	6	637.20	0.2	640.00	636.00	5.8	30,649	0.02%
2022/01/25	7.5	641.00	1	643.02	641.00	6.5	30,403	0.02%
2022/01/24	9.3	651.55	5.3	649.10	653.00	4	29,800	0.01%
2022/01/21	9.2	641.35	1.1	643.11	641.00	8.1	29,444	0.03%
2022/01/20	5.9	651.82	2.1	651.05	651.00	3.8	28,894	0.01%
2022/01/19	10.5	654.78	6.4	655.66	654.00	4	28,369	0.01%
2022/01/18	10.4	671.72	1	675.00	662.00	9.3	28,030	0.03%
2022/01/17	1.1	683.26	7.6	685.43	683.00	-6.5	27,585	-0.02%
2022/01/14	2.3	667.24	12.9	669.45	672.00	-10.6	26,825	-0.04%
2022/01/13	0	657.00	7.3	659.77	661.00	-7.3	25,511	-0.03%
2022/01/12	4.1	654.22	11.8	654.36	660.00	-7.8	25,150	-0.03%
2022/01/11	4.4	643.01	2.2	645.49	651.00	2.1	24,793	0.01%
2022/01/10	0.8	643.00	4.1	638.01	643.00	-3.2	24,559	-0.01%
2022/01/07	3.4	639.81	1.8	641.52	634.00	1.6	24,807	0.01%
2022/01/06	6.2	639.74	2.6	638.82	644.00	3.6	24,402	0.01%
2022/01/05	6.3	653.11	6.5	660.30	650.00	-0.3	23,830	0.00%
2022/01/04	15.6	650.27	26.2	651.28	656.00	-10.6	23,113	-0.05%
2022/01/03	1	628.92	34.8	628.92	631.00	-33.7	22,096	-0.15%
2021/12/30	0	0.00	1.2	618.54	615.00	-1.2	21,411	-0.01%
2021/12/29	0	0.00	7.3	617.08	616.00	-7.3	21,625	-0.03%
2021/12/28	3.4	614.18	22	614.00	615.00	-18.6	21,780	-0.09%
2021/12/27	0.4	607.00	0.5	607.20	606.00	-0.1	21,565	0.00%
2021/12/24	0	0.00	8.3	604.87	604.00	-8.3	21,905	-0.04%
2021/12/22	0	599.00	1.2	600.00	600.00	-1.2	22,772	-0.01%
2021/12/21	6.2	597.84	1.2	598.13	597.00	5	22,887	0.02%
2021/12/20	2.3	598.71	0	0.00	598.00	2.3	22,928	0.01%
2021/12/17	0.1	602.00	0.1	602.00	607.00	0.1	22,850	0.00%
2021/12/16	0.1	602.88	0.1	604.00	605.00	0	22,810	0.00%
2021/12/15	0.1	599.20	1	597.02	600.00	-0.9	23,123	0.00%
2021/12/14	0.3	598.90	0.4	599.02	599.00	-0.1	23,438	0.00%
2021/12/13	0	606.00	1.6	607.24	601.00	-1.5	23,437	-0.01%
2021/12/10	0	605.00	11.3	604.03	605.00	-11.3	23,532	-0.05%
2021/12/09	0	604.00	1	605.00	608.00	-1	23,598	0.00%
2021/12/08	0.1	606.69	1.1	606.99	602.00	-0.9	23,667	0.00%
2021/12/07	0.3	599.13	0	0.00	607.00	0.3	23,591	0.00%
2021/12/06	2.1	603.02	0.2	605.00	600.00	1.9	23,593	0.01%
2021/12/03	1.2	607.30	0.1	608.94	608.00	1.1	23,830	0.00%
2021/12/02	6	611.86	37.3	607.64	615.00	-31.3	23,887	-0.13%
2021/12/01	0.3	597.91	3.1	598.03	600.00	-2.7	24,062	-0.01%
2021/11/30	1.2	593.96	4.1	593.77	596.00	-2.9	24,563	-0.01%
2021/11/29	1.1	593.04	1	596.04	593.00	0.1	23,931	0.00%
2021/11/26	10.3	595.56	1.1	592.28	596.00	9.2	24,042	0.04%
2021/11/25	3.1	604.95	1.1	604.89	603.00	2.1	24,477	0.01%
2021/11/24	2.2	605.03	1.2	605.75	603.00	0.9	24,888	0.00%
2021/11/23	0.1	611.88	0.4	611.71	612.00	-0.3	24,999	0.00%
2021/11/22	0	0.00	4.1	615.99	615.00	-4.1	25,405	-0.02%
2021/11/19	0	618.00	3.6	619.90	618.00	-3.6	25,525	-0.01%
2021/11/18	0.3	609.00	1.1	612.60	613.00	-0.8	25,347	0.00%
2021/11/17	0	0.00	0.5	610.00	610.00	-0.5	25,574	0.00%
2021/11/16	0	0.00	4.1	610.45	610.00	-4.1	26,005	-0.02%
2021/11/15	0	0.00	2	609.49	608.00	-2	26,303	-0.01%
2021/11/12	1.1	603.10	2	609.48	604.00	-0.9	26,772	0.00%
2021/11/11	1	603.00	1	604.99	606.00	0	27,033	0.00%
2021/11/10	1	612.00	1.6	611.55	612.00	-0.6	27,047	0.00%
2021/11/09	0	612.00	4.9	612.17	611.00	-4.9	27,155	-0.02%
2021/11/08	0.3	598.19	2.1	599.99	602.00	-1.8	26,754	-0.01%
2021/11/05	1	600.00	12.7	597.35	600.00	-11.7	26,758	-0.04%
2021/11/04	1.2	588.88	0	0.00	587.00	1.2	26,490	0.00%
2021/11/03	0	0.00	1	595.00	592.00	-1	26,481	0.00%
2021/11/02	0.1	590.57	1	592.00	592.00	-0.9	26,538	0.00%
2021/11/01	5	590.00	1	592.00	590.00	4	26,537	0.02%
2021/10/29	2.1	592.47	1	590.00	590.00	1.1	26,607	0.00%
2021/10/28	0.1	595.64	0	0.00	595.00	0.1	26,557	0.00%
2021/10/27	0.3	595.26	1.5	595.67	599.00	-1.2	26,672	0.00%
2021/10/26	1	599.00	2.2	598.45	599.00	-1.2	26,739	0.00%
2021/10/25	2	593.00	0	593.00	593.00	2	26,792	0.01%
2021/10/22	0.1	594.32	0	599.00	600.00	0.1	27,115	0.00%
2021/10/21	0	0.00	1.5	598.66	596.00	-1.5	27,178	-0.01%
2021/10/20	0.5	598.00	5	599.00	598.00	-4.5	27,268	-0.02%
2021/10/19	0	0.00	3.3	598.31	600.00	-3.3	27,250	-0.01%
2021/10/18	1	601.86	3	602.63	590.00	-2	27,394	-0.01%
2021/10/15	3	599.33	17	596.40	600.00	-14	27,505	-0.05%
2021/10/14	0.2	575.17	100	575.00	573.00	-99.8	26,875	-0.37%
2021/10/13	101.4	571.02	0	0.00	571.00	101.4	27,320	0.37%	大買/鉅額交易
2021/10/12	6.6	566.83	1	568.23	575.00	5.6	27,970	0.02%
2021/10/08	1.6	579.13	1	574.00	575.00	0.6	27,894	0.00%
2021/10/07	3.3	577.50	0	576.00	580.00	3.3	28,229	0.01%
2021/10/06	7.9	570.24	0.2	569.91	571.00	7.7	28,639	0.03%
2021/10/05	7.3	565.04	2.1	569.96	572.00	5.2	28,619	0.02%
2021/10/04	2.5	571.93	6.1	569.19	572.00	-3.6	28,539	-0.01%
2021/10/01	12.9	572.29	64	572.44	574.00	-51.1	28,542	-0.18%
2021/09/30	2.1	578.32	0	585.00	580.00	2.1	28,214	0.01%
2021/09/29	8.4	579.40	1.1	579.19	580.00	7.3	27,922	0.03%
2021/09/28	1.1	595.00	0	0.00	594.00	1.1	27,582	0.00%
2021/09/27	0	0.00	0.1	597.00	602.00	-0.1	27,608	0.00%
2021/09/24	0	594.19	0.1	595.00	598.00	-0.1	27,588	0.00%
2021/09/23	1.5	590.04	0	0.00	588.00	1.5	27,724	0.01%
2021/09/22	8	586.38	1	588.00	586.00	7	27,840	0.03%
2021/09/17	1.1	600.47	1.1	606.65	600.00	0.1	27,413	0.00%
2021/09/16	1.4	604.50	0.4	601.00	600.00	1	27,048	0.00%
2021/09/15	2.2	607.29	0	0.00	607.00	2.2	26,949	0.01%
2021/09/14	0.5	614.01	0.7	615.00	613.00	-0.2	27,131	0.00%
2021/09/13	0.8	615.99	1	616.99	615.00	-0.2	27,354	0.00%
2021/09/10	2.2	617.48	4.2	620.05	622.00	-2	27,838	-0.01%
2021/09/09	13	615.92	2	614.00	619.00	11	28,111	0.04%
2021/09/08	6.1	619.56	2.5	620.25	619.00	3.6	28,180	0.01%
2021/09/07	1.2	625.71	9.7	626.86	623.00	-8.5	27,980	-0.03%
2021/09/06	10.1	628.11	22	629.49	631.00	-11.9	27,971	-0.04%
2021/09/03	1.5	617.45	11.7	617.44	620.00	-10.2	27,449	-0.04%
2021/09/02	0.4	608.80	4.6	612.05	607.00	-4.1	27,066	-0.02%
2021/09/01	5.1	611.59	8.1	612.31	613.00	-3	26,999	-0.01%
2021/08/31	1.1	602.67	6.9	607.73	614.00	-5.8	26,721	-0.02%
2021/08/30	0.1	599.12	15.8	601.56	605.00	-15.7	26,128	-0.06%
2021/08/27	1	595.06	17.1	597.74	599.00	-16.1	25,782	-0.06%
2021/08/26	0.2	593.87	14.2	594.36	594.00	-13.9	25,682	-0.05%
2021/08/25	0.4	577.17	5.5	582.10	585.00	-5.1	25,316	-0.02%
2021/08/24	0.1	572.77	1.2	573.93	572.00	-1	25,155	0.00%
2021/08/23	5.3	564.42	2.5	567.02	566.00	2.8	25,251	0.01%
2021/08/20	17.1	557.11	2.3	560.07	552.00	14.8	25,175	0.06%
2021/08/19	12	562.18	12	566.08	559.00	0	25,451	0.00%
2021/08/18	12.6	570.61	14.2	568.82	574.00	-1.6	25,116	-0.01%
2021/08/17	0.2	580.26	1.1	580.99	580.00	-0.8	24,938	0.00%
2021/08/16	0.5	583.00	0.3	582.00	584.00	0.2	24,674	0.00%
2021/08/13	4.2	580.03	2.3	580.13	581.00	1.9	24,808	0.01%
2021/08/12	3	586.00	1	585.00	586.00	2	24,928	0.01%
2021/08/11	2.1	587.00	0.1	587.75	590.00	2	25,152	0.01%
2021/08/10	1.2	590.50	2.1	593.80	591.00	-0.9	25,546	0.00%
2021/08/09	0.1	586.67	6	588.33	595.00	-5.9	26,196	-0.02%
2021/08/06	0	589.00	1.1	592.86	591.00	-1.1	26,530	0.00%
2021/08/05	0.1	594.00	1.2	595.71	596.00	-1.1	27,414	0.00%
2021/08/04	1.1	595.94	2.5	595.80	596.00	-1.4	29,354	0.00%
2021/08/03	0.1	590.50	3.2	591.91	594.00	-3.1	30,002	-0.01%
2021/08/02	0	584.95	4.4	589.14	590.00	-4.4	29,962	-0.01%
2021/07/30	2.2	579.63	6.3	581.00	580.00	-4.2	30,038	-0.01%
2021/07/29	0.1	579.29	0	580.00	583.00	0.1	30,233	0.00%
2021/07/28	3.3	575.81	0.7	575.97	579.00	2.6	30,333	0.01%
2021/07/27	11.3	582.81	1.6	581.38	580.00	9.7	30,401	0.03%
2021/07/26	3.5	581.60	10.2	580.11	580.00	-6.7	30,799	-0.02%
2021/07/23	1.5	587.15	0.1	586.00	585.00	1.4	30,969	0.00%
2021/07/22	1.5	589.82	5	591.40	591.00	-3.5	31,114	-0.01%
2021/07/21	5.5	583.05	4	583.75	585.00	1.5	31,118	0.00%
2021/07/20	13.2	581.70	0.2	582.22	581.00	13	31,202	0.04%
2021/07/19	16.5	581.39	2.4	581.64	582.00	14.1	31,407	0.05%
2021/07/16	17.1	591.38	1	591.02	589.00	16.1	31,294	0.05%
2021/07/15	1.1	613.60	5.4	612.71	614.00	-4.2	30,968	-0.01%
2021/07/14	7	612.00	9.6	612.03	613.00	-2.6	31,179	-0.01%
2021/07/13	0.6	604.59	19.4	603.24	607.00	-18.8	30,943	-0.06%
2021/07/12	1	595.94	11.9	593.97	593.00	-10.8	30,876	-0.04%
2021/07/09	10.5	582.08	2.2	583.07	584.00	8.3	30,911	0.03%
2021/07/08	4.2	588.32	0.2	590.00	588.00	4	30,928	0.01%
2021/07/07	0.2	591.16	3.2	591.03	594.00	-3	31,008	-0.01%
2021/07/06	0.5	591.66	0.1	592.00	592.00	0.4	31,101	0.00%
2021/07/05	5.1	594.17	1.4	594.02	591.00	3.7	31,340	0.01%
2021/07/02	2.3	589.58	1.3	588.48	588.00	1.1	31,258	0.00%
2021/07/01	0.1	593.34	6.1	594.97	593.00	-6.1	31,362	-0.02%
2021/06/30	0.4	597.42	8.3	597.37	595.00	-7.9	31,667	-0.02%
2021/06/29	1.4	594.32	10.8	594.53	595.00	-9.5	31,970	-0.03%
2021/06/28	1.2	586.40	0.2	588.00	590.00	1.1	32,137	0.00%
2021/06/25	0	592.43	5.1	592.41	591.00	-5	32,438	-0.02%
2021/06/24	5.2	590.03	0.1	593.00	590.00	5.1	32,754	0.02%
2021/06/23	1.3	590.37	10.5	590.41	595.00	-9.2	33,092	-0.03%
2021/06/22	12.8	581.75	2	580.56	578.00	10.8	33,647	0.03%
2021/06/21	22.3	587.48	3.4	584.43	583.00	18.8	34,968	0.05%
2021/06/18	1	604.92	7.1	605.39	603.00	-6.1	34,720	-0.02%
2021/06/17	3.3	599.39	1.3	598.67	606.00	1.9	34,743	0.01%
2021/06/16	2.2	605.61	0.8	606.63	605.00	1.5	35,540	0.00%
2021/06/15	0.2	606.03	3.2	607.14	609.00	-3	35,598	-0.01%
2021/06/11	3.1	601.63	4.3	602.39	602.00	-1.2	35,823	0.00%
2021/06/10	0.1	593.20	5.5	596.86	599.00	-5.4	36,035	-0.02%
2021/06/09	1.3	585.85	2	586.00	586.00	-0.7	36,016	0.00%
2021/06/08	2.5	590.21	0	0.00	589.00	2.5	36,234	0.01%
2021/06/07	0.1	589.71	0.2	592.44	592.00	-0.1	36,918	0.00%
2021/06/04	1.1	592.14	0.4	592.97	595.00	0.8	37,301	0.00%
2021/06/03	8.5	598.41	3.1	598.64	596.00	5.4	38,183	0.01%
2021/06/02	0.1	595.24	4.5	597.04	595.00	-4.4	38,551	-0.01%
2021/06/01	3.2	595.73	12.1	596.99	598.00	-8.9	39,517	-0.02%
2021/05/31	0.2	592.73	9.4	594.64	597.00	-9.1	40,346	-0.02%
2021/05/28	1.1	590.53	5.6	589.66	590.00	-4.5	40,639	-0.01%
2021/05/27	6.3	576.65	0.4	577.00	582.00	5.9	41,053	0.01%
2021/05/26	0.1	583.00	3	585.00	585.00	-2.9	41,879	-0.01%
2021/05/25	0.2	577.24	6.4	578.35	583.00	-6.2	42,287	-0.01%
2021/05/24	4.1	568.04	0	570.00	568.00	4.1	42,837	0.01%
2021/05/21	1.3	569.43	5.1	572.82	573.00	-3.8	43,410	-0.01%
2021/05/20	3.6	561.66	0	563.00	567.00	3.6	43,561	0.01%
2021/05/19	8.5	568.22	7	568.71	567.00	1.5	43,903	0.00%
2021/05/18	8.2	566.50	8.3	566.07	572.00	-0.1	44,304	0.00%
2021/05/17	14.1	548.66	25.9	546.13	549.00	-11.8	45,369	-0.03%
2021/05/14	5.9	555.48	5.4	555.55	557.00	0.5	45,319	0.00%
2021/05/13	17.1	553.33	19	550.79	547.00	-1.9	45,467	0.00%
2021/05/12	39.4	555.02	34.6	558.18	560.00	4.8	45,166	0.01%
2021/05/11	19.4	574.77	14.4	574.19	571.00	5	44,280	0.01%
2021/05/10	15.1	591.95	4.5	589.44	589.00	10.6	44,416	0.02%
2021/05/07	15.1	598.39	8.5	595.84	599.00	6.6	45,584	0.01%
2021/05/06	2	583.39	3	583.00	587.00	-1	46,722	0.00%
2021/05/05	7.8	587.96	3.5	588.10	585.00	4.4	47,208	0.01%
2021/05/04	6.7	587.81	12.9	589.10	591.00	-6.2	48,387	-0.01%
2021/05/03	12.5	590.62	10.1	590.32	588.00	2.5	49,264	0.01%
2021/04/29	3.3	604.74	5.4	602.92	600.00	-2	50,651	0.00%
2021/04/28	4.2	603.25	5.8	601.76	602.00	-1.6	51,603	0.00%
2021/04/27	0	607.51	4.7	608.26	610.00	-4.7	52,569	-0.01%
2021/04/26	1.3	608.13	8.7	605.09	610.00	-7.3	52,974	-0.01%
2021/04/23	1.2	596.48	2.9	597.87	602.00	-1.6	53,221	0.00%
2021/04/22	5.4	593.84	4.3	595.15	591.00	1.1	54,289	0.00%
2021/04/21	9.3	596.44	6.8	595.51	592.00	2.5	54,977	0.00%
2021/04/20	5.1	599.39	1.1	599.10	602.00	4	55,381	0.01%
2021/04/19	5.9	603.62	0	605.00	603.00	5.9	55,639	0.01%
2021/04/16	8.6	606.83	4.2	606.95	610.00	4.3	56,050	0.01%
2021/04/15	4.2	611.50	7.3	613.27	619.00	-3.1	56,233	-0.01%
2021/04/14	3.4	605.01	2.3	608.72	612.00	1.1	56,528	0.00%
2021/04/13	0.1	606.08	2.6	610.40	605.00	-2.5	56,911	0.00%
2021/04/12	1.3	607.12	2.2	605.58	605.00	-0.9	57,051	0.00%
2021/04/09	1.1	610.05	12.7	610.85	610.00	-11.6	57,321	-0.02%
2021/04/08	1.3	605.28	5.2	609.50	613.00	-4	57,365	-0.01%
2021/04/07	1.7	609.39	3.5	611.03	610.00	-1.8	57,737	0.00%
2021/04/06	3.2	611.55	2.4	612.12	610.00	0.8	57,660	0.00%
2021/04/01	1.2	597.88	18	599.32	602.00	-16.8	57,368	-0.03%
2021/03/31	11.1	589.53	5	591.40	587.00	6.1	56,856	0.01%
2021/03/30	4.9	594.00	5.1	594.67	597.00	-0.3	56,461	0.00%
2021/03/29	5.3	599.52	16.6	598.69	599.00	-11.3	56,211	-0.02%
2021/03/26	8.5	588.75	9.9	587.14	590.00	-1.5	55,953	0.00%
2021/03/25	11.1	572.74	12.3	571.07	575.00	-1.2	55,920	0.00%
2021/03/24	35.1	577.46	5.5	578.26	576.00	29.6	55,457	0.05%
2021/03/23	7.3	597.19	4.4	597.71	594.00	2.9	54,309	0.01%
2021/03/22	13.5	591.82	5.6	592.21	593.00	7.8	54,686	0.01%
2021/03/19	16.2	593.54	4	592.51	591.00	12.1	54,782	0.02%
2021/03/18	0.2	605.36	2.2	605.18	602.00	-2	54,107	0.00%
2021/03/17	6.3	605.64	1.1	605.17	604.00	5.2	54,378	0.01%
2021/03/16	3.9	610.39	5.1	611.97	613.00	-1.3	54,428	0.00%
2021/03/15	7.3	610.99	1	610.99	611.00	6.3	54,533	0.01%
2021/03/12	1.2	614.01	9.2	613.98	614.00	-8.1	54,756	-0.01%
2021/03/11	9.5	604.57	7.2	605.88	609.00	2.3	54,940	0.00%
2021/03/10	3.6	595.77	2.1	598.55	597.00	1.5	54,886	0.00%
2021/03/09	24.6	589.85	3.9	590.22	595.00	20.8	54,812	0.04%
2021/03/08	14.2	604.35	2.2	602.01	598.00	11.9	54,509	0.02%
2021/03/05	33.5	595.22	9.1	597.86	601.00	24.5	54,407	0.04%
2021/03/04	18.6	606.19	0.3	607.82	601.00	18.4	55,072	0.03%
2021/03/03	2.5	610.01	3.2	615.67	622.00	-0.7	54,495	0.00%
2021/03/02	6.6	616.04	12.2	617.84	609.00	-5.6	54,173	-0.01%
2021/02/26	41.5	612.21	3.1	614.36	606.00	38.4	53,964	0.07%
2021/02/25	5.2	631.73	9.3	634.87	635.00	-4.1	52,692	-0.01%
2021/02/24	23.1	628.19	3.7	630.36	625.00	19.4	52,607	0.04%
2021/02/23	9.8	638.67	5.7	639.61	641.00	4.1	52,044	0.01%
2021/02/22	18.6	656.76	2.6	656.52	650.00	16	51,947	0.03%
2021/02/19	11.6	652.88	7	652.47	652.00	4.6	52,176	0.01%
2021/02/18	2.8	659.44	6.4	658.67	660.00	-3.6	52,545	-0.01%
2021/02/17	17.7	663.06	24.1	663.29	663.00	-6.4	53,026	-0.01%
2021/02/05	9	634.14	17.5	636.84	632.00	-8.5	51,751	-0.02%
2021/02/04	5.9	625.31	9.7	624.44	627.00	-3.8	51,532	-0.01%
2021/02/03	11.6	639.52	5.2	637.37	630.00	6.4	51,372	0.01%
2021/02/02	18	631.03	12	632.97	632.00	6	51,141	0.01%
2021/02/01	6.7	598.20	34.2	597.96	611.00	-27.4	50,489	-0.05%
2021/01/29	21.4	600.33	7.9	606.71	591.00	13.5	49,869	0.03%
2021/01/28	26.4	600.54	20.6	600.18	601.00	5.8	48,943	0.01%
2021/01/27	13.7	617.34	20.3	616.72	615.00	-6.6	47,962	-0.01%
2021/01/26	33.2	625.09	6.8	625.17	617.00	26.3	47,470	0.06%
2021/01/25	52.3	635.00	63.2	634.89	633.00	-10.9	46,362	-0.02%
2021/01/22	49.8	656.53	18.7	656.33	649.00	31.2	45,606	0.07%
2021/01/21	33.8	663.26	10.1	662.86	673.00	23.6	44,212	0.05%
2021/01/20	27.6	638.93	4	643.53	647.00	23.6	43,140	0.05%
2021/01/19	10.5	623.36	16.1	621.06	627.00	-5.6	42,109	-0.01%
2021/01/18	16.8	605.29	14.5	599.06	607.00	2.4	41,518	0.01%
2021/01/15	25.6	613.95	28.5	613.12	601.00	-2.9	41,069	-0.01%
2021/01/14	27.6	592.07	1.1	594.23	592.00	26.5	39,930	0.07%
2021/01/13	9	598.42	7.2	599.78	605.00	1.8	39,145	0.00%
2021/01/12	19.6	589.09	9.1	589.16	591.00	10.5	38,521	0.03%
2021/01/11	14.7	577.04	1.2	579.20	584.00	13.4	38,259	0.04%
2021/01/08	8.6	577.36	3.1	577.46	580.00	5.5	38,224	0.01%
2021/01/07	10.1	559.43	7.9	562.32	565.00	2.3	38,028	0.01%
2021/01/06	13.1	549.26	2	548.50	549.00	11.1	37,855	0.03%
2021/01/05	1.2	536.35	23.1	537.92	542.00	-21.9	37,732	-0.06%
2021/01/04	5.9	534.76	3.4	538.35	536.00	2.5	38,236	0.01%
2020/12/31	3.3	525.74	3.6	527.56	530.00	-0.3	38,602	0.00%
2020/12/30	2.7	517.49	12	520.33	525.00	-9.4	38,818	-0.02%
2020/12/29	3	513.67	1	513.08	515.00	2	38,642	0.01%
2020/12/28	0.1	514.00	2.8	513.86	515.00	-2.8	38,859	-0.01%
2020/12/25	1.2	513.49	1.1	511.22	511.00	0.1	38,996	0.00%
2020/12/24	1	509.05	0	0.00	510.00	1	39,326	0.00%
2020/12/23	6.2	508.39	4	508.27	509.00	2.2	39,646	0.01%
2020/12/22	7.6	510.08	2	514.00	509.00	5.6	39,989	0.01%
2020/12/21	5.4	511.22	3.6	514.80	516.00	1.9	40,943	0.00%
2020/12/18	7.8	509.77	4.3	509.34	510.00	3.5	41,123	0.01%
2020/12/17	5.1	510.00	4	511.75	508.00	1.1	41,059	0.00%
2020/12/16	5.2	512.84	14	511.57	512.00	-8.8	41,077	-0.02%
2020/12/15	10.9	506.24	7	507.57	504.00	3.9	41,083	0.01%
2020/12/14	7.4	509.67	2	510.00	508.00	5.4	41,120	0.01%
2020/12/11	5.7	511.29	5.1	508.45	516.00	0.7	41,686	0.00%
2020/12/10	6.1	511.87	4.6	512.57	512.00	1.6	41,575	0.00%
2020/12/09	11.1	521.20	0.2	523.00	520.00	10.9	41,518	0.03%
2020/12/08	3.2	513.49	7.2	520.95	524.00	-4	41,368	-0.01%
2020/12/07	7.8	510.66	5	508.02	514.00	2.7	41,273	0.01%
2020/12/04	4.5	500.11	20.3	502.36	503.00	-15.8	41,210	-0.04%
2020/12/03	3.3	497.40	16.1	497.14	497.00	-12.8	40,753	-0.03%
2020/12/02	1	496.01	16.5	497.48	499.00	-15.4	40,690	-0.04%
2020/12/01	4	488.50	3	487.67	490.00	1	40,613	0.00%
2020/11/30	29.6	485.55	5.1	485.30	480.50	24.5	40,578	0.06%
2020/11/27	9.1	487.85	0	0.00	489.00	9.1	39,162	0.02%
2020/11/26	18.1	490.03	3	490.17	489.00	15.1	39,236	0.04%
2020/11/25	23.1	489.90	12	490.78	487.00	11.1	40,109	0.03%
2020/11/24	16.2	494.47	16.2	495.95	492.00	0	40,365	0.00%
2020/11/23	17.1	495.09	9.1	496.01	496.50	8	40,657	0.02%
2020/11/20	13.2	488.45	3	488.36	488.00	10.2	40,675	0.03%
2020/11/19	13.4	492.53	4	492.75	490.00	9.4	40,736	0.02%
2020/11/18	7.9	492.14	13	492.85	497.00	-5.1	40,806	-0.01%
2020/11/17	23.4	496.44	16.6	495.65	485.50	6.8	40,662	0.02%
2020/11/16	14.4	474.92	47.3	475.26	484.00	-32.9	40,705	-0.08%
2020/11/13	4	460.26	13.2	460.75	462.00	-9.1	39,864	-0.02%
2020/11/12	6	459.58	20.9	461.42	458.00	-14.9	40,040	-0.04%
2020/11/11	5	452.92	26.2	451.42	457.00	-21.2	39,939	-0.05%
2020/11/10	11.1	452.00	3	450.17	451.00	8.1	39,717	0.02%
2020/11/09	3	457.99	11	458.18	458.50	-8	39,875	-0.02%
2020/11/06	6	454.17	16.2	453.28	452.50	-10.2	40,088	-0.03%
2020/11/05	4.3	449.09	31	447.81	451.00	-26.7	40,159	-0.07%
2020/11/04	7.8	449.18	9	448.94	450.00	-1.3	40,178	0.00%
2020/11/03	33.1	439.84	4	441.00	441.00	29.1	40,162	0.07%
2020/11/02	11.3	432.84	5	430.21	435.50	6.2	40,339	0.02%
2020/10/30	14.4	434.58	3	435.33	432.00	11.4	40,567	0.03%
2020/10/29	20.3	437.38	0	0.00	437.00	20.3	40,460	0.05%
2020/10/28	15.9	444.98	6	444.42	444.00	9.9	41,043	0.02%
2020/10/27	10.4	447.11	1	448.00	447.00	9.4	41,462	0.02%
2020/10/26	5.2	451.40	2	450.02	450.00	3.2	42,280	0.01%
2020/10/23	1	454.50	1	452.00	452.00	0	43,453	0.00%
2020/10/22	3	452.00	3	451.17	455.00	0	45,906	0.00%
2020/10/21	1	454.50	8	454.75	453.00	-7	47,165	-0.01%
2020/10/20	7	453.64	4	455.13	451.00	3	48,141	0.01%
2020/10/19	6.1	453.74	5.1	454.20	457.50	1	48,474	0.00%
2020/10/16	11.1	449.55	13	451.65	449.00	-1.9	48,628	0.00%
2020/10/15	3	453.83	8	454.56	453.00	-5	48,917	-0.01%
2020/10/14	1.1	459.50	4.1	458.53	459.00	-3	48,833	-0.01%
2020/10/13	9	461.89	18	459.97	462.00	-9	49,248	-0.02%
2020/10/12	6.1	459.58	19	459.00	460.00	-12.9	49,622	-0.03%
2020/10/08	8.1	450.70	27.1	450.97	453.00	-19	49,767	-0.04%
2020/10/07	4.1	440.07	9	441.83	443.00	-4.9	49,781	-0.01%
2020/10/06	3	439.67	7	439.71	439.50	-4	49,865	-0.01%
2020/10/05	7	433.57	7	436.14	432.50	0	50,282	0.00%
2020/09/30	6	433.50	3	434.17	433.00	3	50,324	0.01%
2020/09/29	7.1	432.71	4	430.88	431.00	3.1	50,380	0.01%
2020/09/28	6	428.92	12	426.54	431.50	-6	50,826	-0.01%
2020/09/25	6.2	424.66	5	424.40	424.00	1.2	51,210	0.00%
2020/09/24	25.2	424.85	7	425.93	423.00	18.2	51,452	0.04%
2020/09/23	15	433.83	12	434.25	433.50	3	50,700	0.01%
2020/09/22	7.1	437.94	1	439.00	437.00	6.1	50,432	0.01%
2020/09/21	12.1	442.91	1	448.50	440.00	11.1	50,647	0.02%
2020/09/18	5	444.90	1	446.51	444.00	4	50,933	0.01%
2020/09/17	10.1	449.95	11	451.63	448.50	-1	50,962	0.00%
2020/09/16	8	459.63	21	458.26	458.00	-13	50,951	-0.03%
2020/09/15	62	444.91	65.1	444.95	445.00	-3.1	50,504	-0.01%
2020/09/14	0	0.00	8	441.19	441.00	-8	50,656	-0.02%
2020/09/11	3	435.00	7	434.21	436.50	-4	50,490	-0.01%
2020/09/10	5	431.10	16	433.16	435.00	-11	50,494	-0.02%
2020/09/09	10	425.05	0	0.00	427.00	10	50,519	0.02%
2020/09/08	3	429.33	3.1	430.71	431.00	-0.1	50,694	0.00%
2020/09/07	15.1	428.26	2	426.50	426.00	13.1	51,064	0.03%
2020/09/04	14.1	429.51	5.1	429.43	429.00	9	51,367	0.02%
2020/09/03	1	437.00	3	438.00	436.00	-2	51,266	0.00%
2020/09/02	4.2	436.55	2	435.25	433.00	2.2	51,290	0.00%
2020/09/01	4	433.00	6	431.17	435.00	-2	51,547	0.00%
2020/08/31	8.3	434.95	2	432.25	426.50	6.3	51,639	0.01%
2020/08/28	12.1	436.10	2.2	436.18	435.00	9.9	51,059	0.02%
2020/08/27	12	449.50	7	449.63	444.00	5	51,199	0.01%
2020/08/26	12.1	439.47	13	438.19	442.00	-1	50,729	0.00%
2020/08/25	3.1	432.71	15	434.30	434.50	-12	50,673	-0.02%
2020/08/24	5	429.10	7	431.43	428.00	-2	51,403	0.00%
2020/08/21	3.2	421.89	3	424.83	424.50	0.2	51,070	0.00%
2020/08/20	14	418.82	12	414.25	415.00	2	50,767	0.00%
2020/08/19	3.1	434.69	0	0.00	427.50	3.1	50,082	0.01%
2020/08/18	1.4	435.82	9	435.72	433.00	-7.6	50,005	-0.02%
2020/08/17	3	431.33	4.1	428.64	435.00	-1.1	49,980	0.00%
2020/08/14	0.2	429.00	0	0.00	427.00	0.2	49,928	0.00%
2020/08/13	1	425.10	8	426.75	429.00	-7	50,082	-0.01%
2020/08/12	13	420.46	15	422.23	419.00	-2	50,197	0.00%
2020/08/11	5.1	432.07	1	433.00	429.00	4.1	50,744	0.01%
2020/08/10	2	433.53	3	435.17	435.50	-1	50,878	0.00%
2020/08/07	14.5	430.56	7	433.14	433.00	7.5	50,848	0.01%
2020/08/06	3	434.83	11	434.86	435.00	-8	50,674	-0.02%
2020/08/05	17	428.00	16.1	429.23	429.00	0.9	50,858	0.00%
2020/08/04	15.5	423.34	7.2	422.92	425.50	8.3	50,551	0.02%
2020/08/03	21	418.43	16	417.16	416.00	5	50,403	0.01%
2020/07/31	5.1	427.45	3	428.67	425.50	2.1	49,593	0.00%
2020/07/30	5	435.60	6.1	433.93	434.00	-1.1	49,333	0.00%
2020/07/29	16	424.87	18.4	425.33	422.00	-2.4	48,572	0.00%
2020/07/28	39	453.03	20.3	447.95	435.00	18.7	48,340	0.04%
2020/07/27	22	421.66	30.3	421.63	424.50	-8.3	46,492	-0.02%
2020/07/24	12	391.25	15	389.53	386.00	-3	45,576	-0.01%
2020/07/23	10	380.45	1	382.00	381.50	9	44,756	0.02%
2020/07/22	9.1	383.02	1.1	382.22	384.00	8	44,645	0.02%
2020/07/21	18	377.08	23	376.72	383.00	-5	44,350	-0.01%
2020/07/20	12.3	366.92	4.1	367.37	366.00	8.2	43,940	0.02%
2020/07/17	9	364.83	30	365.38	367.00	-21	43,931	-0.05%
2020/07/16	8	356.44	11.1	357.38	357.50	-3.1	43,861	-0.01%
2020/07/15	8.5	367.48	8	365.69	363.00	0.5	43,415	0.00%
2020/07/14	34	358.74	9	359.62	363.50	25	44,130	0.06%
2020/07/13	3	351.50	13.3	352.39	354.50	-10.3	43,900	-0.02%
2020/07/10	5	348.70	26.1	350.11	348.50	-21	44,021	-0.05%
2020/07/09	2.2	346.78	27	345.26	345.00	-24.8	43,822	-0.06%
2020/07/08	5.1	341.59	7.1	341.21	341.00	-2	43,601	0.00%
2020/07/07	11.1	339.90	21.1	340.61	338.50	-10	43,544	-0.02%
2020/07/06	0.3	337.50	15.1	335.44	338.00	-14.8	43,022	-0.03%
2020/07/03	1.1	329.48	36	328.64	329.50	-35	42,699	-0.08%
2020/07/02	1	320.50	13.1	320.97	322.00	-12.1	42,624	-0.03%
2020/07/01	2	317.00	1	317.50	317.50	1	42,988	0.00%
2020/06/30	2	312.75	10.1	313.01	313.00	-8.1	43,237	-0.02%
2020/06/29	15	311.73	1.9	312.96	312.00	13.1	43,234	0.03%
2020/06/24	1	319.50	2	317.25	317.50	-1	43,110	0.00%
2020/06/23	0	0.00	4	314.63	315.00	-4	43,353	-0.01%
2020/06/22	12	314.17	1	313.00	312.00	11	43,544	0.03%
2020/06/19	1	312.50	1	312.50	314.50	0	44,245	0.00%
2020/06/18	1	313.02	4	313.00	314.50	-3	44,808	-0.01%
2020/06/17	7.2	315.32	1	316.50	315.00	6.2	45,596	0.01%
2020/06/16	0	0.00	1	314.50	315.00	-1	47,647	0.00%
2020/06/15	6.3	311.85	1	314.50	309.50	5.3	49,714	0.01%
2020/06/12	5.1	315.21	1	313.16	316.00	4	50,819	0.01%
2020/06/11	4.1	323.06	7.7	322.45	320.50	-3.6	52,072	-0.01%
2020/06/10	0	0.00	4	320.50	322.50	-4	52,966	-0.01%
2020/06/09	4.1	317.15	3.1	317.70	319.00	1	54,797	0.00%
2020/06/08	10.1	317.46	6	315.83	318.00	4.1	56,080	0.01%
2020/06/05	3.1	310.02	10	309.85	311.50	-7	56,277	-0.01%
2020/06/04	3	305.00	20.2	305.33	306.00	-17.2	56,760	-0.03%
2020/06/03	0.1	301.00	10	299.90	301.00	-10	57,448	-0.02%
2020/06/02	0	0.00	12	296.54	296.50	-12	57,219	-0.02%
2020/06/01	0.1	296.00	17	295.97	295.50	-16.9	57,437	-0.03%
2020/05/29	20	291.08	0	0.00	292.00	20	57,556	0.03%
2020/05/28	4	293.38	0	0.00	294.00	4	57,055	0.01%
2020/05/27	0.1	297.00	3	296.83	296.50	-3	57,910	-0.01%
2020/05/26	2.1	296.98	10	296.65	295.50	-8	58,540	-0.01%
2020/05/25	4.1	289.67	1	289.00	292.00	3.1	58,984	0.01%
2020/05/22	10.2	292.08	4	291.50	292.00	6.2	59,140	0.01%
2020/05/21	5	297.20	6	297.50	297.50	-1	59,165	0.00%
2020/05/20	1.1	292.12	2	293.00	294.00	-1	59,029	0.00%
2020/05/19	19.1	293.08	3	292.17	291.50	16.1	58,934	0.03%
2020/05/18	25	291.04	1	291.00	290.00	24	58,727	0.04%
2020/05/15	7.1	296.80	3	297.50	298.00	4.1	58,342	0.01%
2020/05/14	22.1	293.37	0	0.00	293.00	22.1	57,899	0.04%
2020/05/13	7.1	295.61	1	294.50	297.00	6.1	57,612	0.01%
2020/05/12	14.2	296.08	0	0.00	295.00	14.2	57,555	0.02%
2020/05/11	3.1	300.72	4	301.00	301.00	-0.9	57,315	0.00%
2020/05/08	4.2	298.14	1	298.50	297.50	3.2	57,295	0.01%
2020/05/07	0.1	299.00	2	298.75	297.50	-2	57,269	0.00%
2020/05/06	1	293.00	3	294.33	296.00	-2	57,288	0.00%
2020/05/05	5.1	296.71	1	295.00	295.50	4.1	57,205	0.01%
2020/05/04	20.1	295.11	1	295.00	295.00	19.1	57,424	0.03%
2020/04/30	0.1	305.00	2	303.25	304.50	-2	57,096	0.00%
2020/04/29	11.1	299.01	7	299.71	299.00	4.1	57,168	0.01%
2020/04/28	4.1	297.02	0	0.00	296.50	4.1	57,474	0.01%
2020/04/27	0	0.00	2	297.50	298.00	-2	58,939	0.00%
2020/04/24	4	294.25	1	296.00	294.00	3	58,841	0.01%
2020/04/23	4.1	295.27	1	299.00	295.50	3.1	59,274	0.01%
2020/04/22	11.1	292.44	3	292.00	294.00	8.1	59,536	0.01%
2020/04/21	12.2	296.66	17	296.12	295.00	-4.8	59,623	-0.01%
2020/04/20	12	304.08	0	0.00	304.00	12	59,103	0.02%
2020/04/17	6	304.58	43.2	303.84	306.50	-37.2	58,925	-0.06%
2020/04/16	3	286.50	2	287.50	286.50	1	57,438	0.00%
2020/04/15	14	286.96	3.2	287.27	287.50	10.8	57,166	0.02%
2020/04/14	0	0.00	6	284.33	285.00	-6	56,872	-0.01%
2020/04/13	2	280.50	1	279.50	278.50	1	56,906	0.00%
2020/04/10	2	281.00	0	0.00	279.50	2	57,291	0.00%
2020/04/09	1.1	284.02	4	285.13	283.00	-3	57,534	-0.01%
2020/04/08	1.1	285.00	4	284.75	285.00	-3	57,603	-0.01%
2020/04/07	1	283.00	20.8	283.19	283.00	-19.8	57,355	-0.03%
2020/04/06	15	273.87	5	272.40	275.50	10	56,901	0.02%
2020/04/01	6.2	272.65	15	274.53	271.50	-8.9	56,240	-0.02%
2020/03/31	0	0.00	7	273.29	274.00	-7	55,690	-0.01%
2020/03/30	9.1	265.15	2	267.75	267.50	7.1	55,081	0.01%
2020/03/27	14	279.54	10	279.65	273.00	4	54,487	0.01%
2020/03/26	20	279.00	22	279.02	280.00	-2	53,785	0.00%
2020/03/25	22	278.34	8	278.63	277.00	14	54,341	0.03%
2020/03/24	2	268.25	42.5	270.38	267.50	-40.5	53,932	-0.08%
2020/03/23	13.2	258.41	4	259.63	255.00	9.2	53,228	0.02%
2020/03/20	8	261.63	26.1	262.73	270.00	-18.1	52,635	-0.03%
2020/03/19	93.4	243.72	26.3	245.39	248.00	67.1	50,567	0.13%
2020/03/18	58.1	266.28	31	265.77	260.00	27.1	48,859	0.06%
2020/03/17	19.2	269.84	10.1	268.67	268.00	9	47,783	0.02%
2020/03/16	23.1	281.67	15	284.13	276.50	8.1	46,285	0.02%
2020/03/13	30	280.83	46	281.69	290.00	-16	44,900	-0.04%
2020/03/12	13.1	292.74	37	296.85	294.00	-23.9	42,791	-0.06%
2020/03/11	17.2	304.83	5	306.20	302.00	12.2	41,198	0.03%
2020/03/10	33.2	305.40	22	303.45	307.00	11.2	40,739	0.03%
2020/03/09	26.2	306.51	12	307.00	305.50	14.2	39,966	0.04%
2020/03/06	20.2	316.18	1	315.00	315.00	19.2	38,915	0.05%
2020/03/05	0	324.00	5	324.79	323.00	-5	38,459	-0.01%
2020/03/04	0	0.00	3	320.17	320.50	-3	38,344	-0.01%
2020/03/03	1.1	316.57	1	318.00	317.50	0.1	37,946	0.00%
2020/03/02	9	311.50	6	311.17	311.00	3	37,427	0.01%
2020/02/27	9.2	316.80	0	0.00	316.00	9.2	37,785	0.02%
2020/02/26	5	317.90	1	319.00	318.50	4	37,092	0.01%
2020/02/25	2.1	321.29	1	319.50	322.00	1.1	36,497	0.00%
2020/02/24	7.1	320.16	0	0.00	320.00	7.1	36,363	0.02%
2020/02/21	5	325.00	1	324.00	325.00	4	36,043	0.01%
2020/02/20	1.1	325.07	5	326.00	325.50	-4	36,190	-0.01%
2020/02/19	1.1	322.74	0	0.00	326.50	1.1	36,052	0.00%
2020/02/18	10.2	323.82	1	324.00	322.00	9.2	35,887	0.03%
2020/02/17	1.2	332.50	1	332.00	331.50	0.2	35,121	0.00%
2020/02/14	0	0.00	2	336.25	335.00	-2	35,159	-0.01%
2020/02/13	1	335.00	1	335.50	335.00	0	35,169	0.00%
2020/02/12	2	334.00	10	335.45	335.00	-8	35,375	-0.02%
2020/02/11	1	331.50	1	331.00	331.50	0	35,176	0.00%
2020/02/10	0	0.00	4	324.50	327.50	-4	35,189	-0.01%
2020/02/07	4	327.75	0	0.00	328.00	4	35,047	0.01%
2020/02/06	1	329.50	8	330.00	332.50	-7	35,103	-0.02%
2020/02/05	22	327.20	6	328.00	327.50	16	35,363	0.05%
2020/02/04	2	322.75	6	323.75	325.00	-4	35,255	-0.01%
2020/02/03	4	314.50	5	314.30	315.00	-1	35,073	0.00%
2020/01/31	13	321.58	14	321.39	320.00	-1	34,623	0.00%
2020/01/30	13.2	319.83	23.3	323.89	316.50	-10.1	34,194	-0.03%
2020/01/20	12	333.50	0	0.00	333.00	12	32,441	0.04%
2020/01/17	12.3	333.54	3	332.50	333.00	9.3	32,276	0.03%
2020/01/16	15	333.47	2	335.50	334.50	13	31,895	0.04%
2020/01/15	9.3	340.92	1	340.00	340.00	8.3	31,453	0.03%
2020/01/14	0.1	346.00	5	345.60	346.00	-4.9	31,096	-0.02%
2020/01/13	1	340.00	6	340.58	341.50	-5	31,170	-0.02%
2020/01/10	5.1	338.03	13	337.54	339.50	-7.9	31,411	-0.03%
2020/01/09	0	0.00	10	336.05	337.50	-10	31,631	-0.03%
2020/01/08	2	330.75	8	326.88	329.50	-6	31,778	-0.02%
2020/01/07	21	330.38	2.2	328.75	329.50	18.8	31,785	0.06%
2020/01/06	9	333.11	10	332.90	332.00	-1	31,715	0.00%
2020/01/03	7	339.86	16.2	342.07	339.50	-9.2	31,540	-0.03%
2020/01/02	1.1	339.00	5.1	338.41	339.00	-4	31,430	-0.01%
2019/12/31	6	331.08	2.1	331.11	331.00	3.9	31,193	0.01%
2019/12/30	5	336.80	0	0.00	334.50	5	31,399	0.02%
2019/12/27	4	337.00	0	0.00	338.00	4	31,572	0.01%
2019/12/26	2	332.00	1	332.50	333.00	1	31,782	0.00%
2019/12/25	6	332.58	2	331.50	333.00	4	32,786	0.01%
2019/12/24	3.1	333.48	4	333.00	332.00	-0.9	33,269	0.00%
2019/12/23	1	330.50	10	330.90	334.00	-9	33,544	-0.03%
2019/12/20	11.1	330.51	0	0.00	329.00	11.1	33,452	0.03%
2019/12/19	14	337.96	0	0.00	335.00	14	32,420	0.04%
2019/12/18	7	341.93	0	0.00	344.50	7	31,724	0.02%
2019/12/17	1	342.00	3	340.67	345.00	-2	31,795	-0.01%
2019/12/16	6	336.50	0	0.00	336.00	6	31,536	0.02%
2019/12/13	3	339.83	8	340.75	339.00	-5	31,772	-0.02%
2019/12/12	12.3	326.65	5	330.30	331.50	7.3	31,264	0.02%
2019/12/11	2	318.50	47.6	317.36	319.00	-45.6	30,929	-0.15%
2019/12/10	8	313.44	0	0.00	313.50	8	30,843	0.03%
2019/12/09	2	315.25	22.3	315.31	316.00	-20.3	31,103	-0.07%
2019/12/06	6	313.42	0	0.00	313.00	6	31,204	0.02%
2019/12/05	1.1	309.27	31	311.68	312.00	-29.9	31,196	-0.10%
2019/12/04	3	304.67	0.1	307.00	306.00	2.9	31,045	0.01%
2019/12/03	0	0.00	1	305.50	307.00	-1	31,433	0.00%
2019/12/02	1	307.50	6	307.58	307.50	-5	31,397	-0.02%
2019/11/29	7	306.00	0	0.00	305.00	7	31,426	0.02%
2019/11/27	0	0.00	3	308.50	311.00	-3	31,422	-0.01%
2019/11/26	9.2	308.73	1	309.50	307.00	8.2	31,441	0.03%
2019/11/25	0	0.00	1	310.00	307.00	-1	30,007	0.00%
2019/11/22	3	308.83	3	309.83	309.00	0	30,519	0.00%
2019/11/21	4	309.13	2	310.25	311.00	2	30,634	0.01%
2019/11/20	5	313.00	3	313.00	313.50	2	30,402	0.01%
2019/11/19	4	312.75	24	313.56	315.00	-20	30,394	-0.07%
2019/11/18	0	0.00	12	307.96	311.00	-12	30,206	-0.04%
2019/11/15	15	305.93	5.1	307.00	307.00	9.9	30,227	0.03%
2019/11/14	1	303.50	2	304.75	303.50	-1	30,148	0.00%
2019/11/12	7	304.00	2.3	304.20	305.00	4.7	30,466	0.02%
2019/11/11	1	303.50	4.2	303.55	301.00	-3.2	30,761	-0.01%
2019/11/08	8	306.56	1	306.50	305.50	7	30,561	0.02%
2019/11/07	6	308.00	0	0.00	309.00	6	30,497	0.02%
2019/11/06	0	311.50	3	309.00	311.00	-3	30,521	-0.01%
2019/11/05	5	308.30	4	309.25	310.50	1	30,643	0.00%
2019/11/04	5	304.20	23.4	306.59	307.00	-18.4	31,085	-0.06%
2019/11/01	8	297.63	0	0.00	299.00	8	31,197	0.03%
2019/10/31	7	299.93	7	299.29	298.50	0	31,595	0.00%
2019/10/30	2	296.50	2	297.75	299.50	0	31,413	0.00%
2019/10/29	0	0.00	8	297.31	298.50	-8	31,401	-0.03%
2019/10/28	0	0.00	6	294.75	294.50	-6	31,168	-0.02%
2019/10/25	1	293.00	1.5	293.66	293.50	-0.5	31,126	0.00%
2019/10/24	7	291.79	0	0.00	293.00	7	31,088	0.02%
2019/10/23	24	291.52	0	0.00	293.00	24	31,111	0.08%
2019/10/22	3	292.17	1	293.50	294.00	2	31,029	0.01%
2019/10/21	3	289.33	4.1	290.52	290.00	-1.1	31,083	0.00%
2019/10/18	2	294.00	0	0.00	293.00	2	31,031	0.01%
2019/10/17	6	293.08	0	0.00	293.50	6	31,275	0.02%
2019/10/16	1	294.00	9	296.00	296.50	-8	30,951	-0.03%
2019/10/15	2	294.25	4.1	293.27	293.50	-2.1	30,706	-0.01%
2019/10/14	0.1	290.00	7.2	290.07	290.00	-7.1	30,429	-0.02%
2019/10/09	3	283.50	1	284.50	282.00	2	30,147	0.01%
2019/10/08	0	286.00	6	284.75	286.50	-6	29,959	-0.02%
2019/10/07	3	279.00	3	278.00	278.00	0	29,891	0.00%
2019/10/04	3	277.67	0	0.00	276.50	3	29,996	0.01%
2019/10/03	4.1	276.51	0	0.00	276.50	4.1	29,684	0.01%
2019/10/02	3.2	279.50	7.1	279.85	279.50	-3.9	29,616	-0.01%
2019/10/01	4	275.50	39	278.74	280.00	-35	29,510	-0.12%
2019/09/27	0.1	271.50	9	271.56	272.00	-8.9	28,606	-0.03%
2019/09/26	2	268.00	1.1	267.50	268.00	0.9	28,410	0.00%
2019/09/24	7	263.50	0	0.00	265.00	7	29,068	0.02%
2019/09/23	4	263.50	7	264.00	264.00	-3	29,096	-0.01%
2019/09/20	0	0.00	2	265.00	264.00	-2	29,578	-0.01%
2019/09/19	1	266.50	2	267.50	265.00	-1	29,307	0.00%
2019/09/18	0	0.00	6	268.08	267.00	-6	29,362	-0.02%
2019/09/17	2	265.50	1	265.50	265.00	1	29,290	0.00%
2019/09/16	0	0.00	2	265.00	265.50	-2	29,849	-0.01%
2019/09/12	1	263.50	0	0.00	262.50	1	29,936	0.00%
2019/09/11	3	261.50	2.2	263.91	263.00	0.8	30,339	0.00%
2019/09/10	1	261.00	0	0.00	261.50	1	30,212	0.00%
2019/09/09	2	265.00	1	265.00	265.00	1	30,573	0.00%
2019/09/06	0	0.00	3	263.67	263.50	-3	30,818	-0.01%
2019/09/05	0	0.00	29	262.45	263.00	-29	30,945	-0.09%
2019/09/04	0	0.00	3	256.67	257.50	-3	30,627	-0.01%
2019/09/03	6	254.00	4	255.75	254.00	2	30,784	0.01%
2019/09/02	1	257.00	0	0.00	257.50	1	30,944	0.00%
2019/08/30	1	257.00	4	257.13	259.00	-3	31,277	-0.01%
2019/08/29	4	252.75	0	0.00	254.00	4	31,177	0.01%
2019/08/27	7	249.43	1	250.00	250.00	6	31,523	0.02%
2019/08/26	8	249.50	3	250.00	248.50	5	31,453	0.02%
2019/08/23	1	253.50	1	254.00	254.00	0	31,400	0.00%
2019/08/22	0	0.00	2	257.00	254.00	-2	31,606	-0.01%
2019/08/21	1	254.00	0	0.00	254.50	1	32,828	0.00%
2019/08/20	1	254.00	1	254.50	254.50	0	33,082	0.00%
2019/08/19	0	0.00	1	253.00	252.00	-1	33,349	0.00%
2019/08/16	3	249.83	2	249.75	250.00	1	33,926	0.00%
2019/08/15	4	247.00	0	0.00	248.00	4	34,080	0.01%
2019/08/14	0	0.00	15	250.00	249.50	-15	34,953	-0.04%
2019/08/13	6	247.58	2	248.50	246.50	4	35,018	0.01%
2019/08/12	2	251.75	1	251.50	251.00	1	35,277	0.00%
2019/08/08	0	0.00	3.1	252.55	253.50	-3.1	35,408	-0.01%
2019/08/07	4	248.75	2	248.00	248.00	2	35,527	0.01%
2019/08/06	6	245.92	5	243.50	248.50	1	35,787	0.00%
2019/08/05	17	246.68	2	248.00	246.50	15	35,281	0.04%
2019/08/02	20.1	251.38	1	251.50	251.50	19.1	34,733	0.05%
2019/08/01	1	256.00	0	0.00	256.50	1	34,392	0.00%
2019/07/31	1	259.00	2	258.25	259.50	-1	34,318	0.00%
2019/07/29	0	0.00	1	261.50	261.00	-1	34,388	0.00%
2019/07/26	0.1	261.50	0	0.00	261.00	0.1	34,594	0.00%
2019/07/25	2	263.00	1	263.00	265.00	1	34,705	0.00%
2019/07/23	2	263.00	1.1	263.05	264.00	0.9	34,884	0.00%
2019/07/22	0	0.00	5	264.00	264.00	-5	35,188	-0.01%
2019/07/19	0	0.00	20	260.45	259.00	-20	35,203	-0.06%
2019/07/18	1.1	252.64	3	254.00	254.00	-1.9	34,649	-0.01%
2019/07/17	2	254.00	4.4	253.00	252.00	-2.4	34,724	-0.01%
2019/07/16	1	254.50	3	255.33	256.00	-2	34,713	-0.01%
2019/07/15	0	0.00	16	253.09	254.50	-16	35,101	-0.05%
2019/07/12	3.2	250.79	3	250.67	250.50	0.2	35,239	0.00%
2019/07/11	1	248.00	31.1	249.84	250.00	-30.1	35,478	-0.08%
2019/07/10	0	0.00	2	245.50	247.00	-2	35,287	-0.01%
2019/07/09	0	0.00	1	241.50	242.00	-1	35,176	0.00%
2019/07/08	6	241.17	1	241.50	242.50	5	35,128	0.01%
2019/07/05	2	242.00	1	244.00	243.00	1	35,080	0.00%
2019/07/04	1	243.00	1	244.50	244.00	0	35,130	0.00%
2019/07/03	7	243.79	2	243.00	242.50	5	35,211	0.01%
2019/07/02	1	248.00	3	249.00	249.00	-2	35,473	-0.01%
2019/07/01	2	247.25	17	248.03	248.50	-15	35,486	-0.04%
2019/06/28	1	240.50	0	0.00	239.00	1	34,784	0.00%
2019/06/27	1	240.50	2	240.25	240.50	-1	34,940	0.00%
2019/06/26	2.1	234.79	0	0.00	234.50	2.1	34,710	0.01%
2019/06/25	7	239.43	1	238.50	238.50	6	34,483	0.02%
2019/06/24	23	240.76	2	241.25	241.00	21	34,384	0.06%
2019/06/21	2	247.50	3	248.50	248.50	-1	33,994	0.00%
2019/06/20	0	0.00	1	245.00	245.00	-1	33,296	0.00%
2019/06/19	3	241.33	8.3	242.79	244.00	-5.3	33,047	-0.02%
2019/06/18	2	233.75	0	0.00	235.50	2	32,647	0.01%
2019/06/17	1	231.50	0	0.00	233.00	1	32,554	0.00%
2019/06/14	4.3	237.35	1	238.00	236.00	3.3	31,946	0.01%
2019/06/13	5	241.80	2	241.00	240.00	3	31,861	0.01%
2019/06/12	5	246.70	1	246.00	246.00	4	31,873	0.01%
2019/06/11	1	244.50	3	243.50	244.50	-2	31,664	-0.01%
2019/06/10	0	0.00	5	237.70	240.00	-5	31,473	-0.02%
2019/06/06	4	230.75	1	230.00	232.00	3	31,277	0.01%
2019/06/05	0	0.00	2	236.50	235.00	-2	31,087	-0.01%
2019/06/04	2	236.00	0	0.00	233.00	2	30,971	0.01%
2019/06/03	0	0.00	3.6	235.97	238.00	-3.6	30,849	-0.01%
2019/05/31	4	235.75	4	235.75	235.50	0	30,672	0.00%
2019/05/30	0.3	232.00	0.9	232.00	231.00	-0.6	30,282	0.00%
2019/05/29	3.9	229.36	0	0.00	229.50	3.9	30,468	0.01%
2019/05/28	5.7	231.06	0.8	231.50	230.50	4.9	30,613	0.02%
2019/05/27	4	232.38	2	231.50	231.00	2	29,435	0.01%
2019/05/24	2	232.50	3	231.33	233.00	-1	29,245	0.00%
2019/05/23	17	230.88	12	230.33	230.00	5	29,012	0.02%
2019/05/22	2	240.25	2	240.50	238.00	0	28,597	0.00%
2019/05/21	2.1	234.55	10	233.50	234.00	-7.9	28,528	-0.03%
2019/05/20	6	240.83	2	238.50	238.00	4	27,471	0.01%
2019/05/17	10.1	243.85	0	0.00	241.50	10.1	27,101	0.04%
2019/05/16	1.3	247.37	1	249.50	247.00	0.3	26,831	0.00%
2019/05/14	2	250.00	2	249.00	248.50	0	26,593	0.00%
2019/05/13	0.1	252.00	0	0.00	250.50	0.1	26,332	0.00%
2019/05/10	10	257.50	0	0.00	256.00	10	27,166	0.04%
2019/05/09	6	257.67	0	0.00	256.50	6	27,602	0.02%
2019/05/06	7	258.50	3	259.00	259.00	4	28,085	0.01%
2019/05/03	2	265.00	14	262.25	265.00	-12	27,979	-0.04%
2019/05/02	1	259.00	14	260.86	259.00	-13	27,760	-0.05%
2019/04/30	1	258.50	0	0.00	259.00	1	27,790	0.00%
2019/04/29	1	259.00	15	260.50	259.50	-14	27,717	-0.05%
2019/04/26	10	260.65	2	260.25	260.00	8	28,026	0.03%
2019/04/25	1.1	267.95	0	0.00	267.50	1.1	27,587	0.00%
2019/04/24	0	0.00	1.2	268.00	269.00	-1.2	27,530	0.00%
2019/04/23	0	0.00	11	267.95	268.00	-11	27,738	-0.04%
2019/04/19	2	269.00	4	264.63	264.50	-2	27,662	-0.01%
2019/04/18	0	0.00	2	265.50	264.50	-2	27,265	-0.01%
2019/04/17	0	0.00	3	261.83	261.50	-3	27,403	-0.01%
2019/04/16	1	255.50	4	256.00	257.00	-3	27,151	-0.01%
2019/04/11	1	252.00	0	0.00	252.00	1	28,568	0.00%
2019/04/10	1	254.00	1	252.50	254.00	0	28,702	0.00%
2019/04/09	0	0.00	8	253.88	254.00	-8	28,762	-0.03%
2019/04/08	0	0.00	6.2	251.35	253.00	-6.2	28,748	-0.02%
2019/04/02	8	249.50	0	0.00	246.00	8	28,177	0.03%
2019/03/29	0	0.00	1	244.50	245.50	-1	27,657	0.00%
2019/03/26	3	242.67	0.5	244.00	244.00	2.5	28,279	0.01%
2019/03/25	0.1	242.00	0	0.00	241.50	0.1	28,450	0.00%
2019/03/22	2	245.50	13	245.73	248.50	-11	28,447	-0.04%
2019/03/21	0	244.50	0	0.00	245.50	0	28,709	0.00%
2019/03/20	0	0.00	6	241.17	242.00	-6	28,808	-0.02%
2019/03/19	1	239.50	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	7.2	239.86	241.00	-7.2	29,082	-0.02%
2019/03/15	0	0.00	3	237.83	239.00	-3	28,958	-0.01%
2019/03/14	0	0.00	2	235.75	234.50	-2	28,816	-0.01%
2019/03/13	1	235.50	1	237.00	237.00	0	29,199	0.00%
2019/03/12	11	235.86	2	236.00	235.50	9	29,571	0.03%
2019/03/11	1	228.00	1	229.00	230.50	0	29,841	0.00%
2019/03/06	0	0.00	1	234.00	234.00	-1	31,226	0.00%
2019/03/05	0	0.00	1	233.00	233.00	-1	31,294	0.00%
2019/03/04	0	0.00	0.5	237.00	235.50	-0.5	31,360	0.00%
2019/02/27	0.1	239.00	0	0.00	239.00	0.1	31,209	0.00%
2019/02/25	1	237.00	1	237.50	238.00	0	30,829	0.00%
2019/02/22	0	0.00	1	235.00	236.50	-1	31,016	0.00%
2019/02/21	0	0.00	2	235.50	236.50	-2	31,342	-0.01%
2019/02/20	1	232.00	6	233.25	234.50	-5	31,595	-0.02%
2019/02/18	1	230.50	1	229.50	230.00	0	31,959	0.00%
2019/02/13	0	229.00	0	0.00	229.00	0	32,233	0.00%
2019/02/12	0	0.00	4	230.00	230.00	-4	32,143	-0.01%
2019/02/11	1	228.00	14	228.36	228.00	-13	32,066	-0.04%
2019/01/28	0	0.00	2	229.00	229.00	-2	30,837	-0.01%
2019/01/25	0	0.00	12	226.33	226.00	-12	30,916	-0.04%
2019/01/24	0	0.00	1	222.00	222.50	-1	30,838	0.00%
2019/01/23	2	221.50	0.1	220.50	220.50	1.9	31,354	0.01%
2019/01/21	0	0.00	1	222.50	221.00	-1	31,383	0.00%
2019/01/18	0	0.00	1	218.00	218.50	-1	31,533	0.00%
2019/01/17	0	0.00	7	220.14	220.50	-7	31,964	-0.02%
2019/01/16	5	219.00	5	219.50	217.50	0	32,350	0.00%
2019/01/15	0	0.00	1	221.00	221.00	-1	32,413	0.00%
2019/01/14	1	217.00	0	0.00	218.50	1	32,253	0.00%
2019/01/11	0	0.00	3	219.50	220.50	-3	32,432	-0.01%
2019/01/09	0	0.00	7	215.57	215.50	-7	32,755	-0.02%
2019/01/07	0	0.00	6	212.67	213.00	-6	32,940	-0.02%
2019/01/04	17	208.38	4	208.00	208.00	13	33,136	0.04%
2019/01/03	11.1	215.42	0.6	217.00	215.50	10.5	33,613	0.03%
2019/01/02	4	220.00	20	221.00	219.50	-16	33,526	-0.05%
2018/12/28	0	0.00	31	223.50	225.50	-31	33,826	-0.09%
2018/12/27	0	0.00	2	223.25	223.00	-2	34,005	-0.01%
2018/12/26	3	218.33	0	0.00	216.50	3	34,253	0.01%
2018/12/25	3	216.50	0	0.00	217.50	3	34,399	0.01%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/21	0	0.00	2	220.50	223.50	-2	35,278	-0.01%
2018/12/20	10	221.00	0	0.00	221.00	10	35,193	0.03%
2018/12/19	0	0.00	4	224.75	225.50	-4	35,022	-0.01%
2018/12/17	10	223.50	0	0.00	223.50	10	35,117	0.03%
2018/12/13	1	226.50	2	226.25	226.00	-1	35,638	0.00%
2018/12/12	0	0.00	4	226.25	226.50	-4	35,669	-0.01%
2018/12/11	1	221.00	2	222.50	222.50	-1	35,640	0.00%
2018/12/10	1	218.50	0	0.00	219.00	1	35,815	0.00%
2018/12/07	3	221.83	1	221.00	221.00	2	36,117	0.01%
2018/12/06	3	220.17	0	0.00	220.00	3	36,331	0.01%
2018/12/05	1	226.00	0	0.00	226.00	1	36,233	0.00%
2018/12/04	1	232.50	3	234.33	234.00	-2	36,215	-0.01%
2018/12/03	1	231.00	12	232.75	235.00	-11	36,196	-0.03%
2018/11/29	2	230.00	0	0.00	229.00	2	35,850	0.01%
2018/11/26	0	0.00	8	223.31	223.00	-8	36,427	-0.02%
2018/11/21	1	219.00	0	0.00	219.00	1	37,676	0.00%
2018/11/20	10	218.70	1	219.00	218.00	9	37,341	0.02%
2018/11/19	3	223.67	1	223.50	222.00	2	36,906	0.01%
2018/11/16	4	226.00	0	0.00	226.00	4	36,377	0.01%
2018/11/15	2	229.75	1	231.00	231.00	1	35,810	0.00%
2018/11/13	2	226.50	0	0.00	227.50	2	35,623	0.01%
2018/11/12	0	0.00	0.5	232.50	231.50	-0.5	35,349	0.00%
2018/11/09	1	232.50	1	231.50	231.00	0	35,281	0.00%
2018/11/08	1	237.00	1	236.50	236.50	0	35,214	0.00%
2018/11/07	3.2	234.31	2	234.50	234.00	1.2	35,094	0.00%
2018/11/06	1	235.50	2	233.75	234.50	-1	34,818	0.00%
2018/11/05	1	233.50	3	233.67	235.00	-2	34,578	-0.01%
2018/11/01	2	235.00	5	235.40	235.50	-3	34,300	-0.01%
2018/10/31	0	0.00	2	228.75	234.00	-2	34,006	-0.01%
2018/10/30	1	223.00	1	225.00	223.00	0	33,423	0.00%
2018/10/29	5	222.70	4.3	222.53	222.50	0.7	33,362	0.00%
2018/10/26	4	220.88	3	220.67	221.00	1	33,434	0.00%
2018/10/25	9	220.00	2	221.25	219.50	7	33,290	0.02%
2018/10/24	9	229.22	2	228.75	229.50	7	32,503	0.02%
2018/10/23	3	231.83	1	232.00	230.00	2	32,145	0.01%
2018/10/22	2	234.75	1	234.50	237.00	1	32,051	0.00%
2018/10/19	2	234.50	0	0.00	236.00	2	32,078	0.01%
2018/10/18	2	238.00	0	0.00	236.50	2	31,964	0.01%
2018/10/17	4.2	239.62	1	243.00	238.50	3.2	31,994	0.01%
2018/10/16	0	0.00	3	234.00	237.00	-3	32,157	-0.01%
2018/10/15	9	231.72	0	0.00	230.50	9	33,254	0.03%
2018/10/12	5	229.60	2	235.00	237.00	3	33,283	0.01%
2018/10/11	22.1	229.00	3	229.17	227.50	19.1	33,261	0.06%
2018/10/09	4	244.38	1.1	243.64	244.00	2.9	32,062	0.01%
2018/10/08	1	244.00	0	0.00	243.50	1	31,849	0.00%
2018/10/05	3	249.67	4	249.63	250.00	-1	31,508	0.00%
2018/10/04	1	255.50	0	0.00	254.00	1	31,236	0.00%
2018/10/02	4	257.63	0	0.00	257.50	4	30,877	0.01%
2018/10/01	0	0.00	3	262.67	263.00	-3	30,924	-0.01%
2018/09/28	2	260.50	2	263.75	262.50	0	31,075	0.00%
2018/09/26	0	0.00	9	262.39	263.50	-9	30,334	-0.03%
2018/09/25	0	0.00	6.1	262.83	263.50	-6.1	30,398	-0.02%
2018/09/18	2	254.76	0	0.00	254.50	2	30,430	0.01%
2018/09/17	1	257.00	0	0.00	258.00	1	30,582	0.00%
2018/09/14	0	0.00	1	261.50	261.00	-1	30,987	0.00%
2018/09/13	10	255.40	0	0.00	255.00	10	31,093	0.03%
2018/09/12	0	0.00	1	260.00	260.50	-1	31,010	0.00%
2018/09/11	5	259.00	2	262.50	260.00	3	31,058	0.01%
2018/09/07	1	262.50	0	0.00	264.00	1	31,635	0.00%
2018/09/06	1	261.00	1	263.00	261.00	0	31,607	0.00%
2018/09/05	0	0.00	4	262.75	264.00	-4	31,614	-0.01%
2018/09/03	3	258.50	0	0.00	257.00	3	31,166	0.01%
2018/08/31	0	0.00	4	255.13	256.00	-4	31,124	-0.01%
2018/08/29	3	256.00	22	255.75	259.00	-19	30,087	-0.06%
2018/08/28	0	0.00	1	249.50	249.50	-1	29,601	0.00%
2018/08/22	0.1	241.50	1	241.50	242.00	-0.9	31,761	0.00%
2018/08/21	1	239.50	0	0.00	241.00	1	31,896	0.00%
2018/08/20	0	0.00	0.3	239.50	239.50	-0.3	31,991	0.00%
2018/08/16	1	238.50	0	0.00	239.00	1	31,902	0.00%
2018/08/13	2	241.25	1	241.00	240.50	1	32,080	0.00%
2018/08/10	0	245.00	0	0.00	245.00	0	32,252	0.00%
2018/08/08	1	246.50	3.3	246.91	247.50	-2.3	32,444	-0.01%
2018/08/07	2	243.50	0	0.00	241.50	2	32,435	0.01%
2018/08/06	2	246.50	2.6	245.12	245.50	-0.6	32,428	0.00%
2018/08/03	0.1	246.00	0	0.00	247.00	0.1	32,568	0.00%
2018/07/31	1	245.00	1	245.50	246.00	0	32,997	0.00%
2018/07/30	1	244.50	2	245.00	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	2	243.50	244.50	-2	33,017	-0.01%
2018/07/26	1	241.50	0	0.00	241.00	1	33,123	0.00%
2018/07/24	0	0.00	2	240.50	241.00	-2	33,366	-0.01%
2018/07/23	0	0.00	6	239.50	241.00	-6	33,482	-0.02%
2018/07/20	3	234.67	22.2	235.86	237.50	-19.2	33,414	-0.06%
2018/07/19	0	0.00	10	226.00	224.50	-10	32,463	-0.03%
2018/07/17	0.1	222.00	0	0.00	221.50	0.1	32,829	0.00%
2018/07/13	0	0.00	2.5	224.00	224.50	-2.5	34,853	-0.01%
2018/07/12	1	220.50	0	0.00	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	7.1	221.85	221.50	-7.1	35,335	-0.02%
2018/07/06	0.7	217.00	0	217.00	217.00	0.7	34,988	0.00%
2018/07/05	0	0.00	1	214.50	214.50	-1	34,825	0.00%
2018/07/04	3	216.33	1	217.00	216.00	2	34,940	0.01%
2018/07/03	0	0.00	1	215.00	214.50	-1	35,262	0.00%
2018/06/28	1	211.50	1	213.50	212.00	0	34,561	0.00%
2018/06/27	3.1	213.03	0	0.00	213.00	3.1	34,197	0.01%
2018/06/26	2	214.00	0	0.00	214.50	2	34,118	0.01%
2018/06/25	10.8	218.81	3	218.50	218.00	7.8	33,893	0.02%
2018/06/22	17	225.12	8	226.44	227.50	9	33,591	0.03%
2018/06/21	0	227.00	0	0.00	226.50	0	33,470	0.00%
2018/06/19	13	225.00	0	226.00	225.00	13	33,570	0.04%
2018/06/15	1	224.50	0	0.00	231.00	1	33,033	0.00%
2018/06/14	1.2	228.00	0	0.00	226.50	1.2	32,572	0.00%
2018/06/13	0	0.00	17	231.44	232.00	-17	32,313	-0.05%
2018/06/12	1	224.50	2	226.50	229.00	-1	32,759	0.00%
2018/06/08	0	0.00	0.3	228.00	227.00	-0.3	32,607	0.00%
2018/06/07	3	230.00	2	230.01	230.00	1	32,765	0.00%
2018/06/06	0	0.00	1	229.50	230.00	-1	32,750	0.00%
2018/06/05	1	228.00	2	229.00	229.00	-1	32,574	0.00%
2018/06/04	16	228.97	10	228.00	229.00	6	32,455	0.02%
2018/06/01	2	224.25	0	0.00	224.00	2	32,440	0.01%
2018/05/30	3	221.83	0	0.00	221.00	3	31,255	0.01%
2018/05/29	1	223.50	0	0.00	225.00	1	31,011	0.00%
2018/05/28	1	227.00	0	0.00	227.00	1	31,243	0.00%
2018/05/25	0	0.00	1	228.00	228.50	-1	31,628	0.00%
2018/05/18	1	223.50	1	224.50	223.50	0	33,520	0.00%
2018/05/17	0	0.00	1.1	227.54	226.50	-1.1	34,144	0.00%
2018/05/16	1	230.50	0	0.00	230.50	1	34,198	0.00%
2018/05/15	0	0.00	2	233.00	230.50	-2	35,284	-0.01%
2018/05/14	0	0.00	3	233.33	233.00	-3	36,592	-0.01%
2018/05/11	1	233.00	0	0.00	233.00	1	36,958	0.00%
2018/05/10	1	230.50	0	0.00	229.50	1	36,874	0.00%
2018/05/09	0	230.00	2	230.00	229.50	-2	36,923	-0.01%
2018/05/08	0	0.00	5	225.70	228.00	-5	37,064	-0.01%
2018/05/07	1.2	222.50	0	0.00	223.50	1.2	37,006	0.00%
2018/05/04	1	222.50	0	0.00	223.00	1	37,110	0.00%
2018/05/03	3	221.17	0	0.00	220.50	3	37,294	0.01%
2018/05/02	5	225.20	0	0.00	223.00	5	37,478	0.01%
2018/04/30	0	0.00	2	227.00	227.00	-2	37,532	-0.01%
2018/04/27	2	225.00	0	0.00	223.50	2	37,613	0.01%
2018/04/26	2.1	223.00	5	224.50	222.00	-2.9	37,760	-0.01%
2018/04/25	6	225.25	2	224.50	225.00	4	37,796	0.01%
2018/04/24	1	225.50	0	0.00	227.00	1	37,849	0.00%
2018/04/23	31.1	226.39	1	226.50	226.50	30.1	37,800	0.08%
2018/04/20	21.1	229.90	0	0.00	229.00	21.1	36,980	0.06%
2018/04/19	2	244.00	4	243.88	244.50	-2	35,299	-0.01%
2018/04/18	5	237.20	0	0.00	238.00	5	35,126	0.01%
2018/04/17	16	239.31	0	0.00	238.00	16	34,926	0.05%
2018/04/13	2	245.00	4	245.00	244.50	-2	34,619	-0.01%
2018/04/12	1	245.00	0	0.00	245.00	1	34,627	0.00%
2018/04/11	0	0.00	2	248.25	248.00	-2	34,661	-0.01%
2018/04/03	11	243.45	0	0.00	244.00	11	34,577	0.03%
2018/04/02	0.1	247.00	0	0.00	246.50	0.1	34,396	0.00%
2018/03/30	0	0.00	3	248.33	246.00	-3	34,655	-0.01%
2018/03/29	0	0.00	5	243.20	244.00	-5	34,601	-0.01%
2018/03/28	2	246.00	0	0.00	245.00	2	34,075	0.01%
2018/03/27	3	247.17	1	248.50	251.00	2	33,899	0.01%
2018/03/26	10.1	242.73	0	0.00	243.50	10.1	33,692	0.03%
2018/03/23	8	245.25	0	0.00	245.00	8	33,514	0.02%
2018/03/22	1.1	250.14	0	0.00	251.50	1.1	33,070	0.00%
2018/03/21	0.1	252.50	0	0.00	252.50	0.1	32,862	0.00%
2018/03/20	2	251.75	0	0.00	253.00	2	33,090	0.01%
2018/03/19	0	0.00	0	254.50	255.00	0	33,013	0.00%
2018/03/16	1	249.50	0	0.00	255.00	1	32,954	0.00%
2018/03/14	0	0.00	1.2	256.50	257.00	-1.2	32,291	0.00%
2018/03/13	0	0.00	3	257.83	259.00	-3	32,532	-0.01%
2018/03/12	0.1	253.50	1	253.00	254.00	-0.9	32,664	0.00%
2018/03/09	0.2	250.00	0	0.00	250.50	0.2	32,824	0.00%
2018/03/08	0.2	249.50	2	251.50	249.50	-1.8	32,997	-0.01%
2018/03/06	0	0.00	6	247.00	250.00	-6	33,170	-0.02%
2018/03/02	5	239.50	2	239.00	240.00	3	34,446	0.01%
2018/02/27	1	247.50	0	0.00	246.00	1	34,534	0.00%
2018/02/26	0	0.00	0.1	247.00	246.50	-0.1	34,040	0.00%
2018/02/23	0	0.00	3	243.33	245.00	-3	33,597	-0.01%
2018/02/12	10	236.50	0	0.00	236.50	10	32,361	0.03%
2018/02/09	6.1	230.78	0	0.00	232.50	6.1	32,079	0.02%
2018/02/08	2.2	239.30	0	0.00	238.50	2.2	31,259	0.01%
2018/02/07	1	240.00	0	0.00	240.00	1	31,221	0.00%
2018/02/06	28	240.38	0.1	240.50	239.00	27.9	30,169	0.09%
2018/02/01	0	0.00	1	260.00	259.50	-1	28,051	0.00%
2018/01/31	0	0.00	2.4	253.74	255.00	-2.4	27,779	-0.01%
2018/01/26	1	254.00	0	0.00	255.00	1	26,890	0.00%
2018/01/25	0	0.00	0.5	258.00	258.00	-0.5	26,495	0.00%
2018/01/24	3	262.50	1	261.00	258.00	2	26,090	0.01%
2018/01/23	2	263.25	3	264.83	266.00	-1	25,771	0.00%
2018/01/22	1	257.50	2	260.75	261.50	-1	25,676	0.00%
2018/01/19	1	252.50	46	255.12	255.50	-45	25,252	-0.18%
2018/01/18	1	246.50	9	248.61	248.50	-8	24,628	-0.03%
2018/01/17	0	0.00	3	242.17	242.00	-3	24,080	-0.01%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/11	1	233.00	0	0.00	235.00	1	23,580	0.00%
2018/01/10	7	240.14	1	240.00	236.50	6	23,554	0.03%
2018/01/08	0	0.00	1	242.00	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	4	240.00	240.00	-4	23,517	-0.02%
2018/01/04	10	238.00	0	0.00	239.50	10	23,848	0.04%
2018/01/03	4	236.00	4	238.00	237.00	0	24,422	0.00%
2018/01/02	0	0.00	1	231.50	232.50	-1	24,194	0.00%