台積電 (2330)-永豐金-潮州券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
802
漲跌
▲2
漲幅
+0.25%
成交量
21,732張
產業
上市半導體類股
9605人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－永豐金-潮州券商分點個股進出

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

永豐金-潮州券商分點個股進出
永豐金-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	12.1	795.01	1.2	799.89	802.00	10.9	42,249	0.03%
2024/05/07	1.1	797.82	7.4	797.06	800.00	-6.3	42,488	-0.01%
2024/05/06	1.1	790.04	2	788.50	786.00	-0.9	42,386	0.00%
2024/05/03	114.4	785.18	5.2	786.96	780.00	109.2	42,528	0.26%	大買/鉅額交易
2024/05/02	8.1	778.36	6.5	781.08	772.00	1.6	42,896	0.00%
2024/04/30	11	795.10	5.4	800.65	790.00	5.6	42,664	0.01%
2024/04/29	25.1	788.10	10.7	791.10	795.00	14.4	42,697	0.03%
2024/04/26	0	782.00	8.3	786.21	782.00	-8.2	43,335	-0.02%
2024/04/25	6.6	768.28	85.1	771.49	766.00	-78.5	45,474	-0.17%
2024/04/24	1.4	782.00	14.4	776.55	783.00	-13	45,451	-0.03%
2024/04/23	0.1	756.80	5.1	755.98	754.00	-5	45,504	-0.01%
2024/04/22	9.7	742.79	22.9	748.11	742.00	-13.1	45,451	-0.03%
2024/04/19	34.7	759.53	3	754.67	750.00	31.7	45,029	0.07%
2024/04/18	4.8	797.49	2	806.53	804.00	2.8	43,123	0.01%
2024/04/17	2.3	803.79	0	799.00	804.00	2.2	42,797	0.01%
2024/04/16	8.4	791.54	2.3	799.24	788.00	6.1	42,440	0.01%
2024/04/15	5.4	806.74	1.1	809.95	806.00	4.3	41,990	0.01%
2024/04/12	7.5	823.12	1.1	822.84	818.00	6.5	41,638	0.02%
2024/04/11	2.2	813.65	10	818.00	820.00	-7.8	41,415	-0.02%
2024/04/10	4.3	813.53	0	0.00	815.00	4.3	41,251	0.01%
2024/04/09	10.2	816.85	12	806.88	819.00	-1.8	41,412	0.00%
2024/04/08	2	786.50	7.1	786.39	783.00	-5.1	40,900	-0.01%
2024/04/03	5.1	780.84	7.4	782.16	780.00	-2.3	40,670	-0.01%
2024/04/02	11.1	788.81	9.2	787.64	790.00	1.9	40,580	0.00%
2024/04/01	3.2	777.40	2	772.50	770.00	1.2	40,503	0.00%
2024/03/29	1.1	769.76	3	776.67	779.00	-1.9	40,421	0.00%
2024/03/28	4.2	771.34	0	0.00	769.00	4.2	40,274	0.01%
2024/03/27	0.1	782.30	0	0.00	779.00	0.1	40,132	0.00%
2024/03/26	13	787.85	12.3	784.63	782.00	0.7	40,235	0.00%
2024/03/25	0.1	782.38	0.1	784.00	780.00	0	40,186	0.00%
2024/03/22	1.5	787.15	13	780.77	785.00	-11.5	40,326	-0.03%
2024/03/21	10.1	782.98	8.9	776.83	784.00	1.2	40,250	0.00%
2024/03/20	4.1	759.00	1	761.86	758.00	3.1	40,390	0.01%
2024/03/19	12.3	757.78	20.1	758.01	762.00	-7.8	40,358	-0.02%
2024/03/18	12.2	760.81	1	759.00	764.00	11.2	40,239	0.03%
2024/03/15	11.5	764.03	0.2	765.03	753.00	11.3	40,003	0.03%
2024/03/14	2	777.54	10	779.21	784.00	-8	39,238	-0.02%
2024/03/13	14.5	779.75	4.4	782.68	779.00	10.1	39,097	0.03%
2024/03/12	2.6	758.98	4.2	766.48	770.00	-1.6	38,832	0.00%
2024/03/11	14.4	767.04	7.1	769.07	766.00	7.3	38,223	0.02%
2024/03/08	12	788.85	13.3	788.58	784.00	-1.4	37,515	0.00%
2024/03/07	26.9	759.37	17.4	760.63	760.00	9.4	36,513	0.03%
2024/03/06	15.4	727.13	22	727.96	735.00	-6.7	35,786	-0.02%
2024/03/05	6.3	732.24	5.1	734.88	730.00	1.3	35,845	0.00%
2024/03/04	11.1	715.31	92.1	715.08	725.00	-81	35,187	-0.23%
2024/03/01	0.3	689.10	0	690.00	689.00	0.3	34,147	0.00%
2024/02/29	10.1	689.91	1.2	691.98	690.00	8.9	34,066	0.03%
2024/02/27	46	694.02	7.2	695.80	698.00	38.8	33,328	0.12%
2024/02/26	9.2	696.67	9.2	697.65	698.00	0	33,020	0.00%
2024/02/23	8	701.00	2.2	698.97	697.00	5.8	32,906	0.02%
2024/02/22	5	691.40	7.8	691.67	692.00	-2.8	32,731	-0.01%
2024/02/21	6	679.18	0	0.00	681.00	6	32,546	0.02%
2024/02/20	2.1	684.82	4.1	686.48	687.00	-1.9	32,404	-0.01%
2024/02/19	5.3	678.30	4.2	679.05	678.00	1.1	32,373	0.00%
2024/02/16	8.2	692.74	9.2	693.68	683.00	-1	32,637	0.00%
2024/02/15	35.3	698.53	39.1	699.73	697.00	-3.8	32,260	-0.01%
2024/02/05	31	643.74	14.4	644.17	646.00	16.6	31,111	0.05%
2024/02/02	5	630.87	3.1	631.01	635.00	2	30,594	0.01%
2024/02/01	14.3	621.05	8	623.00	628.00	6.3	30,374	0.02%
2024/01/31	14	631.24	15.1	632.74	628.00	-1.1	29,881	0.00%
2024/01/30	27.1	642.63	0.2	646.00	642.00	26.9	29,440	0.09%
2024/01/29	2	646.00	4.1	646.45	648.00	-2.1	29,324	-0.01%
2024/01/26	29	644.00	10.8	643.36	644.00	18.3	29,119	0.06%
2024/01/25	21.1	641.04	28.9	637.54	642.00	-7.9	28,924	-0.03%
2024/01/24	0.1	626.24	35.2	629.00	627.00	-35	28,285	-0.12%
2024/01/23	1.1	628.61	47.1	627.95	628.00	-46	28,269	-0.16%
2024/01/22	6.1	628.90	6.7	631.51	626.00	-0.5	27,943	0.00%
2024/01/19	5.5	620.76	67.8	621.01	626.00	-62.3	27,121	-0.23%
2024/01/18	0	0.00	9.5	587.64	588.00	-9.5	24,908	-0.04%
2024/01/17	2.1	581.53	0.1	581.25	581.00	2	24,732	0.01%
2024/01/16	6	582.33	3	579.67	580.00	3	24,272	0.01%
2024/01/15	0	585.77	5.4	588.22	586.00	-5.4	24,197	-0.02%
2024/01/12	0	583.71	5	585.00	584.00	-5	24,611	-0.02%
2024/01/11	0	585.00	2.3	586.70	586.00	-2.2	24,717	-0.01%
2024/01/10	0	582.00	1.2	585.59	584.00	-1.2	24,757	0.00%
2024/01/09	0	0.00	18.2	586.04	586.00	-18.2	24,846	-0.07%
2024/01/08	2.1	584.43	6	583.00	583.00	-3.9	24,802	-0.02%
2024/01/05	5.8	575.64	8	575.00	576.00	-2.2	25,025	-0.01%
2024/01/04	1.3	579.92	0.2	579.54	580.00	1.1	25,291	0.00%
2024/01/03	7.8	580.15	0	0.00	578.00	7.8	25,813	0.03%
2024/01/02	0.2	590.06	1	591.00	593.00	-0.8	25,450	0.00%
2023/12/29	0	592.00	0.3	592.00	593.00	-0.3	25,432	0.00%
2023/12/28	0	591.00	3	592.33	593.00	-3	25,597	-0.01%
2023/12/27	8.7	589.03	5.5	589.75	592.00	3.2	25,414	0.01%
2023/12/26	1.1	582.13	4.6	585.00	586.00	-3.6	25,282	-0.01%
2023/12/25	0	0.00	1	581.02	581.00	-1	25,343	0.00%
2023/12/22	0	0.00	3.1	581.94	582.00	-3.1	25,464	-0.01%
2023/12/21	5.6	577.02	7.4	577.11	577.00	-1.8	25,591	-0.01%
2023/12/20	0	583.00	0.6	584.68	585.00	-0.6	25,461	0.00%
2023/12/19	1	585.97	3.1	586.86	585.00	-2.1	25,310	-0.01%
2023/12/18	0	579.80	4	582.24	585.00	-4	25,370	-0.02%
2023/12/15	1	585.87	13.7	585.22	585.00	-12.7	25,345	-0.05%
2023/12/14	4	580.00	6	581.00	582.00	-2	24,755	-0.01%
2023/12/13	1.1	576.12	1.1	577.02	577.00	0	24,710	0.00%
2023/12/12	1	579.95	3.1	578.65	578.00	-2.1	25,035	-0.01%
2023/12/11	2	573.00	5	572.40	574.00	-3	24,831	-0.01%
2023/12/08	1.1	573.11	0	0.00	570.00	1.1	24,645	0.00%
2023/12/07	1.3	570.15	0	0.00	566.00	1.3	24,353	0.01%
2023/12/06	0.1	572.00	4	571.00	570.00	-3.9	24,250	-0.02%
2023/12/05	2	568.00	12	569.42	570.00	-10	24,146	-0.04%
2023/12/04	2.1	573.07	0	0.00	574.00	2.1	24,120	0.01%
2023/12/01	2	576.50	6.1	578.10	579.00	-4	23,907	-0.02%
2023/11/30	1.6	572.40	1	577.00	577.00	0.6	23,643	0.00%
2023/11/29	5.1	574.00	1.4	576.00	574.00	3.7	23,015	0.02%
2023/11/28	14.4	571.30	0	0.00	575.00	14.4	22,828	0.06%
2023/11/27	3.5	570.96	4.1	569.56	568.00	-0.6	23,063	0.00%
2023/11/24	4	575.00	1	575.02	575.00	3	23,006	0.01%
2023/11/23	4	574.50	7.2	575.03	578.00	-3.2	23,014	-0.01%
2023/11/22	9.3	576.26	5.1	577.78	577.00	4.2	22,923	0.02%
2023/11/21	1.1	584.91	11.9	584.12	585.00	-10.8	22,959	-0.05%
2023/11/20	1.2	576.01	4.5	576.11	577.00	-3.3	22,748	-0.01%
2023/11/17	0	580.00	0	0.00	580.00	0	22,725	0.00%
2023/11/16	1.1	579.99	3.2	582.19	583.00	-2	22,602	-0.01%
2023/11/15	7	578.29	17.6	579.94	581.00	-10.6	22,408	-0.05%
2023/11/14	0.1	571.31	6.4	574.19	572.00	-6.3	21,864	-0.03%
2023/11/13	7	572.43	12.8	575.41	571.00	-5.8	21,885	-0.03%
2023/11/10	1	556.00	3	555.69	557.00	-2	21,625	-0.01%
2023/11/09	3	556.00	1	555.00	557.00	2	21,644	0.01%
2023/11/08	5	553.60	1.4	555.93	556.00	3.6	21,773	0.02%
2023/11/07	4.4	553.00	3	553.66	555.00	1.4	21,811	0.01%
2023/11/06	5.1	553.53	4.3	555.17	550.00	0.8	21,863	0.00%
2023/11/03	14	547.72	6.2	548.14	549.00	7.8	21,616	0.04%
2023/11/02	1	543.69	14	541.50	547.00	-13	21,676	-0.06%
2023/11/01	3.1	530.35	1	531.02	528.00	2.1	21,426	0.01%
2023/10/31	4.1	528.57	0	0.00	529.00	4.1	21,637	0.02%
2023/10/30	2.1	531.04	0	0.00	532.00	2.1	21,635	0.01%
2023/10/27	2	533.50	0	0.00	533.00	2	21,549	0.01%
2023/10/26	6.4	532.12	1	532.00	531.00	5.4	21,691	0.02%
2023/10/25	1	547.00	2.1	547.10	544.00	-1.1	21,530	-0.01%
2023/10/24	2.1	542.56	1	543.02	544.00	1.1	21,458	0.01%
2023/10/23	4	544.50	2	544.00	544.00	2	21,430	0.01%
2023/10/20	6.1	548.86	9.4	552.94	556.00	-3.3	21,377	-0.02%
2023/10/19	2.1	545.48	4.1	545.53	546.00	-2	21,032	-0.01%
2023/10/18	6.2	543.63	1.3	541.15	540.00	4.9	21,428	0.02%
2023/10/17	0	549.06	4.2	550.98	551.00	-4.1	21,240	-0.02%
2023/10/16	2.1	544.00	0	546.00	545.00	2.1	21,309	0.01%
2023/10/13	0.1	550.00	9.2	551.94	553.00	-9.1	21,326	-0.04%
2023/10/12	10	546.00	3.3	549.34	550.00	6.7	21,037	0.03%
2023/10/11	0	542.00	10.1	542.38	544.00	-10.1	20,854	-0.05%
2023/10/06	0.2	530.63	2	531.50	532.00	-1.8	20,500	-0.01%
2023/10/05	0	524.00	0	0.00	528.00	0	20,505	0.00%
2023/10/04	0.3	520.71	0	0.00	520.00	0.3	20,386	0.00%
2023/10/03	2.1	529.54	0	0.00	529.00	2.1	20,221	0.01%
2023/10/02	1.1	532.87	0.1	532.82	533.00	1	20,293	0.01%
2023/09/28	4	524.00	1	521.00	523.00	3	20,345	0.01%
2023/09/27	2	520.02	0	0.00	522.00	2	20,265	0.01%
2023/09/26	3.3	520.02	0	520.00	519.00	3.3	20,271	0.02%
2023/09/25	9.2	526.33	0	0.00	525.00	9.2	20,079	0.05%
2023/09/22	6.6	523.18	1	523.00	522.00	5.6	20,171	0.03%
2023/09/21	7.2	528.17	1.5	529.00	527.00	5.7	19,970	0.03%
2023/09/20	13.7	536.78	0.1	538.00	535.00	13.6	19,742	0.07%
2023/09/19	6.4	539.23	0	0.00	538.00	6.4	19,690	0.03%
2023/09/18	18.3	544.34	0	0.00	540.00	18.3	19,827	0.09%
2023/09/15	2	548.00	1.2	550.09	558.00	0.9	19,578	0.00%
2023/09/14	0	546.33	6.6	547.63	550.00	-6.6	19,139	-0.03%
2023/09/13	1.3	543.73	0.3	543.00	541.00	1	19,092	0.01%
2023/09/12	1.7	536.95	0.2	543.68	544.00	1.5	19,458	0.01%
2023/09/11	1.4	537.31	0.1	539.00	536.00	1.4	19,647	0.01%
2023/09/08	0.4	539.18	2	538.00	539.00	-1.6	19,796	-0.01%
2023/09/07	2	544.22	2.1	544.96	542.00	-0.1	20,476	0.00%
2023/09/06	1.1	552.01	0.1	551.00	550.00	1	20,571	0.00%
2023/09/05	4.1	551.03	5	551.00	552.00	-0.9	20,653	0.00%
2023/09/04	0	555.87	3	556.00	557.00	-3	20,834	-0.01%
2023/08/31	2	552.95	0	0.00	549.00	2	21,244	0.01%
2023/08/30	2	556.08	2.3	559.71	555.00	-0.3	20,850	0.00%
2023/08/29	4	550.51	0.1	552.00	552.00	4	21,101	0.02%
2023/08/28	2	550.50	1.2	551.83	549.00	0.8	21,334	0.00%
2023/08/25	6.3	549.32	0	0.00	546.00	6.3	22,536	0.03%
2023/08/24	0.1	561.98	14.2	561.58	564.00	-14	22,803	-0.06%
2023/08/23	0.3	548.66	0	0.00	552.00	0.3	23,325	0.00%
2023/08/22	1	540.01	2	541.00	541.00	-1	24,576	0.00%
2023/08/21	0.2	536.83	8	534.75	537.00	-7.8	25,396	-0.03%
2023/08/18	0.1	541.99	5	541.00	539.00	-4.9	25,437	-0.02%
2023/08/17	10.3	542.49	3	540.00	544.00	7.3	25,471	0.03%
2023/08/16	0.9	538.85	0	0.00	542.00	0.9	25,376	0.00%
2023/08/15	1	543.01	4	541.25	542.00	-3	25,440	-0.01%
2023/08/14	0.5	540.10	0.2	541.00	541.00	0.3	25,923	0.00%
2023/08/11	0.4	550.10	0	0.00	546.00	0.4	26,265	0.00%
2023/08/10	1.1	552.95	0	552.00	551.00	1.1	26,324	0.00%
2023/08/09	0.2	553.60	2.3	553.26	554.00	-2.1	26,248	-0.01%
2023/08/08	2.4	553.99	0	555.00	552.00	2.3	26,315	0.01%
2023/08/07	1	558.02	1.3	560.00	558.00	-0.2	26,222	0.00%
2023/08/04	4.7	555.01	12	555.00	554.00	-7.4	26,296	-0.03%
2023/08/02	2	560.53	0.1	562.00	561.00	2	26,129	0.01%
2023/07/31	3.1	566.62	1	565.00	565.00	2.1	25,744	0.01%
2023/07/28	3.1	566.07	4	571.50	567.00	-0.9	25,560	0.00%
2023/07/27	0	568.57	0	0.00	569.00	0	25,440	0.00%
2023/07/26	4.2	567.27	0	0.00	566.00	4.2	25,492	0.02%
2023/07/25	5.2	562.00	3.7	566.45	569.00	1.6	25,684	0.01%
2023/07/24	5.3	558.12	1	558.00	558.00	4.3	25,850	0.02%
2023/07/21	16.9	560.08	0	0.00	560.00	16.9	25,950	0.06%
2023/07/20	4.4	580.66	0	0.00	579.00	4.4	25,786	0.02%
2023/07/19	1.5	583.87	1	584.00	581.00	0.5	25,816	0.00%
2023/07/18	2.7	584.11	3.1	582.03	581.00	-0.4	25,858	0.00%
2023/07/17	0.2	587.95	2	589.50	591.00	-1.8	25,796	-0.01%
2023/07/14	1	590.00	5.5	589.57	591.00	-4.5	25,918	-0.02%
2023/07/13	2	586.50	7.2	587.00	585.00	-5.2	25,786	-0.02%
2023/07/12	0.1	575.00	6	575.50	578.00	-6	25,606	-0.02%
2023/07/11	1	574.00	12.3	573.60	577.00	-11.3	25,648	-0.04%
2023/07/10	0	569.50	0.2	569.00	565.00	-0.2	25,775	0.00%
2023/07/07	2.1	565.16	1	568.00	565.00	1.1	25,865	0.00%
2023/07/06	4.9	569.63	1.1	569.33	565.00	3.8	25,930	0.01%
2023/07/05	2	580.50	1	579.00	582.00	1	25,578	0.00%
2023/07/04	6	584.33	2	582.00	585.00	4	25,472	0.02%
2023/07/03	4	578.99	5	578.40	579.00	-1	25,609	0.00%
2023/06/30	3.1	569.00	2	572.00	576.00	1.1	25,755	0.00%
2023/06/29	3.3	573.83	3.1	578.60	573.00	0.2	25,697	0.00%
2023/06/28	5.1	575.35	1	579.00	574.00	4.1	25,703	0.02%
2023/06/27	2	570.02	0	0.00	572.00	2	25,687	0.01%
2023/06/26	3.2	575.05	1.2	575.17	574.00	2	25,597	0.01%
2023/06/21	4.2	581.17	1.5	580.27	581.00	2.7	25,510	0.01%
2023/06/20	0.3	581.94	0.3	583.00	583.00	0	25,594	0.00%
2023/06/19	45.4	583.04	1	583.00	583.00	44.3	26,029	0.17%
2023/06/16	19.2	586.45	1	587.97	589.00	18.2	26,095	0.07%
2023/06/15	4	589.00	1.8	590.56	591.00	2.3	25,657	0.01%
2023/06/14	11.2	588.18	2.3	589.14	590.00	8.8	25,753	0.03%
2023/06/13	1.1	590.94	10.8	592.06	593.00	-9.7	25,726	-0.04%
2023/06/12	15	572.93	14.6	573.11	574.00	0.4	25,178	0.00%
2023/06/09	10.2	563.98	3	564.67	565.00	7.2	25,079	0.03%
2023/06/08	5.2	560.47	3	564.33	559.00	2.2	25,120	0.01%
2023/06/07	1.1	564.11	5.3	567.24	568.00	-4.2	25,136	-0.02%
2023/06/06	3	556.34	2	559.50	560.00	1	25,036	0.00%
2023/06/05	6	556.00	4	557.00	555.00	2	25,107	0.01%
2023/06/02	1	559.00	9.4	560.31	562.00	-8.4	25,241	-0.03%
2023/06/01	5.1	551.00	1.1	551.07	551.00	4	25,103	0.02%
2023/05/31	7.2	556.61	4.1	557.20	558.00	3.1	25,083	0.01%
2023/05/30	1	564.00	1.2	565.63	566.00	-0.2	24,007	0.00%
2023/05/29	3	568.00	10.3	565.62	568.00	-7.3	23,997	-0.03%
2023/05/26	0	564.00	31.9	566.29	566.00	-31.9	23,782	-0.13%
2023/05/25	1	542.00	27.2	540.97	543.00	-26.2	22,609	-0.12%
2023/05/24	7.1	526.42	0.6	525.00	525.00	6.4	21,955	0.03%
2023/05/23	1	526.03	7.2	528.28	530.00	-6.2	21,862	-0.03%
2023/05/22	0	0.00	3.3	531.77	531.00	-3.3	21,870	-0.02%
2023/05/19	0	530.50	10.7	532.39	532.00	-10.7	22,050	-0.05%
2023/05/18	0	528.00	10.6	529.60	530.00	-10.6	22,015	-0.05%
2023/05/17	0	518.00	23.4	515.07	519.00	-23.4	22,326	-0.10%
2023/05/16	6.6	504.39	5.7	504.98	505.00	0.9	22,000	0.00%
2023/05/15	3	496.02	0.3	497.00	495.50	2.7	22,027	0.01%
2023/05/12	0.1	500.71	2	499.00	496.00	-1.9	22,278	-0.01%
2023/05/11	0.1	500.71	2	499.00	499.00	-1.9	22,285	-0.01%
2023/05/10	7.3	501.98	0	0.00	503.00	7.3	22,646	0.03%
2023/05/09	0.1	508.00	1.1	507.00	510.00	-1	22,723	0.00%
2023/05/08	0.1	504.00	0	0.00	504.00	0.1	22,966	0.00%
2023/05/05	0.2	499.50	0	0.00	500.00	0.2	23,305	0.00%
2023/05/04	1.1	499.26	0	0.00	498.00	1.1	23,897	0.00%
2023/05/03	2.2	496.60	0.1	497.50	496.00	2.1	24,239	0.01%
2023/05/02	4	500.01	0	0.00	501.00	4	25,256	0.02%
2023/04/28	6	499.60	1	499.00	502.00	5	27,073	0.02%
2023/04/27	8.2	493.88	3.1	489.73	493.50	5.1	27,121	0.02%
2023/04/26	2.1	491.83	4.9	493.02	491.50	-2.8	27,201	-0.01%
2023/04/25	8.1	501.47	14.5	498.83	498.00	-6.4	27,974	-0.02%
2023/04/24	5.2	505.67	0	0.00	507.00	5.2	27,708	0.02%
2023/04/21	5.8	514.58	3	518.67	511.00	2.8	27,776	0.01%
2023/04/20	0.1	513.46	0	0.00	513.00	0.1	27,903	0.00%
2023/04/19	6.2	512.81	1	513.08	510.00	5.1	28,393	0.02%
2023/04/18	2.8	516.98	0.1	516.00	515.00	2.7	28,390	0.01%
2023/04/17	2.2	515.09	0	0.00	520.00	2.2	28,529	0.01%
2023/04/14	0	517.47	1.1	517.11	516.00	-1	28,605	0.00%
2023/04/13	12.3	512.21	1.4	515.86	510.00	10.9	28,552	0.04%
2023/04/12	7.8	519.73	3	519.00	520.00	4.8	28,488	0.02%
2023/04/11	3.3	522.31	1	525.01	524.00	2.3	28,475	0.01%
2023/04/10	2	529.50	0.7	528.00	529.00	1.3	28,640	0.00%
2023/04/07	1	529.99	0.1	531.00	531.00	0.9	28,687	0.00%
2023/04/06	2	527.02	0	0.00	530.00	2	28,691	0.01%
2023/03/31	0.1	533.33	2.2	537.36	533.00	-2.1	28,682	-0.01%
2023/03/30	1	534.00	6.1	535.16	535.00	-5.1	28,524	-0.02%
2023/03/29	0	526.00	0	0.00	530.00	0	28,807	0.00%
2023/03/28	4.8	525.21	0	0.00	525.00	4.8	29,037	0.02%
2023/03/27	2.1	532.52	0	0.00	531.00	2.1	29,101	0.01%
2023/03/24	0	538.00	3.2	537.02	539.00	-3.2	29,626	-0.01%
2023/03/23	2.1	536.95	7.3	535.35	538.00	-5.2	29,664	-0.02%
2023/03/22	1	528.99	22.3	529.24	533.00	-21.3	29,729	-0.07%
2023/03/20	1.9	513.94	0	513.00	512.00	1.9	29,623	0.01%
2023/03/17	0	0.00	8.1	516.12	518.00	-8.1	29,857	-0.03%
2023/03/16	7	506.29	1.1	506.05	505.00	6	29,759	0.02%
2023/03/15	1	511.00	1.3	514.23	511.00	-0.3	30,002	0.00%
2023/03/14	0.1	511.60	1	511.00	510.00	-0.9	30,291	0.00%
2023/03/13	3.1	514.97	15.3	514.29	516.00	-12.2	30,423	-0.04%
2023/03/10	4.5	513.25	0	0.00	513.00	4.5	30,537	0.01%
2023/03/09	2	523.00	2.2	523.75	522.00	-0.2	30,832	0.00%
2023/03/08	4	520.00	0	0.00	521.00	4	31,424	0.01%
2023/03/07	5	522.78	2.2	524.86	524.00	2.8	31,652	0.01%
2023/03/06	2.1	519.57	3	521.00	521.00	-0.9	31,886	0.00%
2023/03/03	2.1	518.50	0	0.00	516.00	2.1	32,186	0.01%
2023/03/02	1	519.00	2	518.00	519.00	-1	32,254	0.00%
2023/03/01	3	505.67	6.1	516.21	522.00	-3.1	32,536	-0.01%
2023/02/24	3	516.33	3.1	521.61	511.00	-0.1	32,498	0.00%
2023/02/23	1	519.00	4.1	517.52	518.00	-3.1	32,298	-0.01%
2023/02/22	6.3	506.71	17.1	506.89	507.00	-10.8	32,473	-0.03%
2023/02/21	2.4	514.96	0.4	515.75	516.00	2	32,815	0.01%
2023/02/20	3.1	517.35	2	517.02	517.00	1.1	34,018	0.00%
2023/02/17	13.9	518.31	1.1	518.14	518.00	12.8	35,571	0.04%
2023/02/16	4.1	527.03	5	529.00	528.00	-0.9	36,136	0.00%
2023/02/15	18.6	525.46	19.2	523.17	525.00	-0.6	36,969	0.00%
2023/02/14	7.1	544.00	8.8	545.20	545.00	-1.8	36,474	0.00%
2023/02/13	7.1	540.13	3.2	539.63	541.00	4	36,980	0.01%
2023/02/10	2	542.50	7.9	543.98	545.00	-5.8	37,131	-0.02%
2023/02/09	1	538.00	1.1	539.92	540.00	-0.1	37,247	0.00%
2023/02/08	0	0.00	12.3	538.18	540.00	-12.3	37,407	-0.03%
2023/02/07	4.3	524.32	1	527.96	523.00	3.3	37,484	0.01%
2023/02/06	12.3	530.00	1.1	528.01	526.00	11.2	37,468	0.03%
2023/02/03	2	540.00	14.4	540.20	542.00	-12.4	37,646	-0.03%
2023/02/02	3	538.33	14.3	539.62	540.00	-11.3	37,759	-0.03%
2023/02/01	6.2	525.80	3.2	527.00	530.00	3.1	37,711	0.01%
2023/01/31	21.1	531.16	10.2	523.67	522.00	10.9	37,910	0.03%
2023/01/30	0	535.00	55.5	540.29	543.00	-55.5	37,683	-0.15%
2023/01/17	5	501.40	3.1	502.32	503.00	1.9	36,883	0.01%
2023/01/16	1	504.00	10.3	504.87	505.00	-9.3	37,198	-0.02%
2023/01/13	20	500.80	30.6	502.38	500.00	-10.6	37,224	-0.03%
2023/01/12	3.6	485.83	12.2	486.57	486.50	-8.6	36,813	-0.02%
2023/01/11	3.1	483.34	5.1	484.21	484.50	-2	37,236	-0.01%
2023/01/10	4	484.00	9.4	485.12	486.00	-5.4	37,553	-0.01%
2023/01/09	3.1	473.63	14.7	473.77	481.00	-11.7	37,698	-0.03%
2023/01/06	3	455.68	3.3	458.48	458.50	-0.3	37,829	0.00%
2023/01/05	2.1	458.00	4.2	457.96	458.50	-2.1	38,114	-0.01%
2023/01/04	2.1	451.55	1.1	451.10	449.50	1	38,613	0.00%
2023/01/03	2.1	445.44	1.1	450.52	453.00	0.9	39,888	0.00%
2022/12/30	2.1	452.28	5.1	453.59	448.50	-3	40,170	-0.01%
2022/12/29	6.7	445.53	2	446.00	446.00	4.6	40,314	0.01%
2022/12/28	3.5	448.61	2.1	449.30	451.00	1.5	40,705	0.00%
2022/12/27	6.1	461.05	0.1	460.00	457.00	6	40,835	0.01%
2022/12/26	2.1	455.98	1.1	455.55	456.50	1	41,264	0.00%
2022/12/23	8.7	456.45	2	457.25	455.00	6.7	41,920	0.02%
2022/12/22	3.1	467.13	1	468.94	468.00	2	42,189	0.00%
2022/12/21	3.1	459.35	1	460.01	459.00	2	42,527	0.00%
2022/12/20	6.5	460.10	1.1	459.07	457.50	5.4	42,340	0.01%
2022/12/19	1.3	467.18	0	0.00	466.50	1.3	42,359	0.00%
2022/12/16	7.9	467.68	0	0.00	471.00	7.9	42,503	0.02%
2022/12/15	6	479.42	1.1	479.36	480.50	4.9	42,205	0.01%
2022/12/14	6.2	476.42	2	480.23	480.50	4.1	42,204	0.01%
2022/12/13	3.3	473.29	0	0.00	471.50	3.3	42,024	0.01%
2022/12/12	14.5	476.48	2	474.50	475.00	12.5	41,755	0.03%
2022/12/09	8	477.39	4.1	479.57	481.50	3.9	42,057	0.01%
2022/12/08	5.3	471.28	2	471.00	471.50	3.3	42,010	0.01%
2022/12/07	17.3	478.91	0.1	482.50	475.00	17.2	41,933	0.04%
2022/12/06	8.3	482.78	0	0.00	478.00	8.3	41,599	0.02%
2022/12/05	6.3	492.71	3	493.33	489.00	3.2	41,283	0.01%
2022/12/02	3.3	491.20	3	494.50	492.50	0.3	41,276	0.00%
2022/12/01	7	504.21	10.5	504.17	498.50	-3.4	41,382	-0.01%
2022/11/30	2.1	484.78	5.1	485.94	490.00	-3	40,964	-0.01%
2022/11/29	12.2	476.45	20	475.70	487.00	-7.8	40,277	-0.02%
2022/11/28	13.4	484.53	7.4	484.62	480.50	6	40,140	0.02%
2022/11/25	2.1	497.20	7	497.00	498.00	-5	40,144	-0.01%
2022/11/24	5.1	495.10	12.4	494.26	496.00	-7.3	40,134	-0.02%
2022/11/23	6	491.83	12	493.67	492.00	-6	40,081	-0.01%
2022/11/22	3	481.00	4.5	488.41	491.00	-1.5	39,966	0.00%
2022/11/21	14.1	487.55	11.5	482.46	482.00	2.6	39,560	0.01%
2022/11/18	5	487.61	11.3	491.23	487.00	-6.3	39,221	-0.02%
2022/11/17	7.1	480.32	4.3	479.95	485.00	2.8	38,864	0.01%
2022/11/16	11.2	488.04	10.4	488.39	487.00	0.8	38,432	0.00%
2022/11/15	35.3	470.03	29.6	471.09	480.00	5.7	37,352	0.02%
2022/11/14	10.2	445.25	6.8	448.66	445.00	3.4	35,699	0.01%
2022/11/11	5	439.60	21	439.54	441.50	-16	34,964	-0.05%
2022/11/10	4.3	408.74	2	409.73	407.50	2.3	34,084	0.01%
2022/11/09	4	406.50	18.4	409.76	417.00	-14.4	33,896	-0.04%
2022/11/08	1	398.47	4.5	398.04	399.00	-3.5	33,380	-0.01%
2022/11/07	0.1	389.46	9	390.89	390.00	-8.9	33,175	-0.03%
2022/11/04	6.2	382.05	1	383.50	382.00	5.2	32,981	0.02%
2022/11/03	6.8	385.91	1	384.00	384.00	5.8	32,855	0.02%
2022/11/02	3.1	391.52	0	0.00	395.00	3.1	32,546	0.01%
2022/11/01	2.1	391.43	4.1	390.14	391.50	-1.9	32,493	-0.01%
2022/10/31	3	386.84	12	387.25	390.00	-9	32,349	-0.03%
2022/10/28	5.2	379.47	0	0.00	379.50	5.2	32,143	0.02%
2022/10/27	2	385.01	3	386.33	385.50	-1	31,934	0.00%
2022/10/26	3	374.51	6.1	377.26	376.00	-3.1	31,837	-0.01%
2022/10/25	12.9	376.07	4.1	374.76	371.00	8.8	31,259	0.03%
2022/10/24	10.1	393.57	2.1	388.71	387.00	8	30,471	0.03%
2022/10/21	6.5	394.55	1.1	392.41	389.50	5.3	30,258	0.02%
2022/10/20	6.3	388.52	7	391.14	397.50	-0.7	29,946	0.00%
2022/10/19	5.6	397.67	1	396.50	395.50	4.6	29,365	0.02%
2022/10/18	2	403.00	3.3	402.69	407.00	-1.2	28,847	0.00%
2022/10/17	11.1	399.58	2	400.00	397.00	9.1	28,600	0.03%
2022/10/14	1.1	409.90	11.1	414.08	412.00	-10	28,282	-0.04%
2022/10/13	12.7	398.64	10.1	399.90	395.00	2.6	27,964	0.01%
2022/10/12	16.8	397.92	1	397.50	397.50	15.8	27,663	0.06%
2022/10/11	30	406.44	1	412.50	401.50	29	27,423	0.11%
2022/10/07	6.5	441.47	0	0.00	438.00	6.5	26,691	0.02%
2022/10/06	0	447.90	3.1	449.85	451.00	-3	26,693	-0.01%
2022/10/05	3.1	448.00	6	446.76	445.00	-2.9	26,921	-0.01%
2022/10/04	1.2	429.80	1	429.50	429.00	0.2	26,530	0.00%
2022/10/03	1.4	417.63	6	418.67	417.00	-4.7	26,223	-0.02%
2022/09/30	6.7	425.35	4	425.50	422.00	2.7	26,254	0.01%
2022/09/29	9.3	435.42	1	442.92	435.00	8.3	26,253	0.03%
2022/09/28	4.6	440.18	1	439.00	438.00	3.6	26,244	0.01%
2022/09/27	8	448.62	3	449.67	448.00	5	26,506	0.02%
2022/09/26	2.5	446.70	2	448.00	446.50	0.5	26,962	0.00%
2022/09/23	9.7	457.82	3.1	457.80	455.00	6.6	27,451	0.02%
2022/09/22	2.3	460.83	0.1	465.50	464.50	2.2	27,727	0.01%
2022/09/21	3.7	472.84	2	471.52	471.00	1.7	27,741	0.01%
2022/09/20	0.1	471.50	0	0.00	476.50	0.1	27,593	0.00%
2022/09/19	1.4	467.35	4	467.75	467.00	-2.6	27,894	-0.01%
2022/09/16	0.3	471.97	0.1	471.00	472.00	0.3	28,073	0.00%
2022/09/15	1.6	478.22	0	0.00	476.50	1.6	28,147	0.01%
2022/09/14	10.3	479.52	4.4	481.18	480.00	5.9	28,278	0.02%
2022/09/13	4.1	492.89	2.1	493.76	493.00	2	28,455	0.01%
2022/09/12	15.1	489.66	2	489.25	486.50	13.1	28,749	0.05%
2022/09/08	2.2	474.30	0	0.00	475.00	2.2	29,113	0.01%
2022/09/07	6.7	475.95	10	476.50	472.50	-3.3	29,096	-0.01%
2022/09/06	1.2	489.37	15	488.30	489.00	-13.8	29,112	-0.05%
2022/09/05	4.5	485.52	5	485.50	486.00	-0.5	29,439	0.00%
2022/09/02	6.1	486.55	2	486.00	485.00	4.1	29,720	0.01%
2022/09/01	14.2	492.25	2	491.00	490.50	12.2	29,578	0.04%
2022/08/31	1.1	501.54	1	494.00	505.00	0.1	29,198	0.00%
2022/08/30	2.7	497.26	0	0.00	496.00	2.7	28,856	0.01%
2022/08/29	8.6	497.97	5	499.60	498.50	3.6	28,778	0.01%
2022/08/26	1	512.00	2.3	514.00	512.00	-1.3	28,629	0.00%
2022/08/25	6	508.34	2	508.50	508.00	4	28,769	0.01%
2022/08/24	3.1	504.34	0	505.00	503.00	3.1	29,098	0.01%
2022/08/23	5.3	503.46	1	504.00	504.00	4.3	30,061	0.01%
2022/08/22	6.2	511.20	3	512.33	510.00	3.2	30,315	0.01%
2022/08/19	2	521.50	0	521.00	519.00	2	30,432	0.01%
2022/08/18	3.3	519.70	0	0.00	520.00	3.3	30,670	0.01%
2022/08/17	3	523.33	7	523.86	527.00	-4	30,742	-0.01%
2022/08/16	0	524.42	1.3	525.52	525.00	-1.3	30,586	0.00%
2022/08/15	8	523.62	6.5	522.75	523.00	1.5	30,524	0.00%
2022/08/12	0	516.00	6	515.83	517.00	-6	30,547	-0.02%
2022/08/11	0	512.00	6.4	512.72	514.00	-6.3	30,704	-0.02%
2022/08/10	8	500.62	0	0.00	500.00	8	30,818	0.03%
2022/08/09	6.2	507.96	1	506.00	510.00	5.2	30,879	0.02%
2022/08/08	1	512.00	3.2	511.69	512.00	-2.2	30,879	-0.01%
2022/08/05	1	509.02	14	510.94	516.00	-13	31,041	-0.04%
2022/08/04	1	499.49	22.1	500.87	500.00	-21.1	31,033	-0.07%
2022/08/03	3	494.50	6.1	496.59	501.00	-3.1	31,051	-0.01%
2022/08/02	28.9	490.52	1.2	491.04	492.00	27.7	31,285	0.09%
2022/08/01	3.7	501.28	1	504.02	504.00	2.6	31,013	0.01%
2022/07/29	3	507.01	7.2	508.25	509.00	-4.2	31,151	-0.01%
2022/07/28	2	503.00	10	506.00	501.00	-8	31,006	-0.03%
2022/07/27	1.1	492.19	0.5	495.76	502.00	0.6	30,718	0.00%
2022/07/26	0.3	493.49	16	494.84	495.00	-15.7	30,869	-0.05%
2022/07/25	1.3	499.61	0	500.00	499.50	1.3	31,179	0.00%
2022/07/22	2.3	502.34	2	501.51	503.00	0.3	31,681	0.00%
2022/07/21	7.1	497.21	4	497.13	501.00	3.1	32,190	0.01%
2022/07/20	12.8	498.76	5.3	498.28	495.00	7.4	32,415	0.02%
2022/07/19	2	488.77	3	489.02	491.00	-1	32,545	0.00%
2022/07/18	6.2	494.71	2.1	497.97	495.50	4.1	32,701	0.01%
2022/07/15	11.9	480.58	11	484.96	492.50	1	32,356	0.00%
2022/07/14	4.1	470.43	3.1	468.81	475.00	1	31,952	0.00%
2022/07/13	2.6	470.25	4.9	469.98	470.50	-2.3	31,697	-0.01%
2022/07/12	0.2	453.30	4.1	456.47	449.50	-3.9	31,226	-0.01%
2022/07/11	2.1	465.41	2.1	465.38	462.00	0	31,311	0.00%
2022/07/08	1.4	464.41	5.1	466.67	467.00	-3.7	31,263	-0.01%
2022/07/07	1.1	440.99	6.2	448.50	457.50	-5.1	31,229	-0.02%
2022/07/06	4.3	442.15	1.3	445.03	435.50	3	30,937	0.01%
2022/07/05	4.4	439.01	3.2	440.18	446.00	1.2	30,873	0.00%
2022/07/04	3.8	447.42	19.4	446.49	440.00	-15.6	30,506	-0.05%
2022/07/01	9	463.20	6.7	464.23	453.50	2.4	30,347	0.01%
2022/06/30	8.8	479.77	5.6	479.81	476.00	3.2	29,946	0.01%
2022/06/29	1.3	495.52	5	493.00	491.00	-3.7	29,671	-0.01%
2022/06/28	0.1	497.90	0.1	498.50	497.50	0.1	29,540	0.00%
2022/06/27	0.1	502.74	2.2	504.03	498.50	-2.1	29,972	-0.01%
2022/06/24	2.3	489.03	1.3	486.71	486.50	1	29,589	0.00%
2022/06/23	2.6	486.14	21.3	486.04	485.50	-18.7	29,563	-0.06%
2022/06/22	2.7	497.04	1	496.00	494.50	1.7	29,273	0.01%
2022/06/21	0.1	500.41	0.1	504.00	505.00	0	29,091	0.00%
2022/06/20	5.6	497.47	10	498.00	498.00	-4.4	28,969	-0.02%
2022/06/17	7.1	500.90	13	501.92	501.00	-5.9	28,737	-0.02%
2022/06/16	1.4	508.79	1.7	510.59	508.00	-0.3	28,369	0.00%
2022/06/15	6.3	509.90	0.1	512.00	509.00	6.2	28,692	0.02%
2022/06/14	7.7	509.65	1	513.00	513.00	6.7	29,113	0.02%
2022/06/13	10.2	516.98	1	518.00	516.00	9.2	29,231	0.03%
2022/06/10	5.9	531.55	0	0.00	530.00	5.9	29,915	0.02%
2022/06/09	22	538.95	0	541.00	541.00	22	30,121	0.07%
2022/06/08	0	542.69	20.2	539.54	544.00	-20.2	30,495	-0.07%
2022/06/07	11.5	533.96	1.1	534.36	535.00	10.4	30,939	0.03%
2022/06/06	1	541.01	3	540.67	540.00	-2	31,482	-0.01%
2022/06/02	2.1	542.91	8	541.13	540.00	-5.9	32,503	-0.02%
2022/06/01	5	551.40	0	552.00	549.00	5	33,586	0.01%
2022/05/31	0	541.50	5.2	554.44	560.00	-5.2	34,031	-0.02%
2022/05/30	2	543.97	5.5	541.46	547.00	-3.4	33,392	-0.01%
2022/05/27	2	527.00	6.3	527.41	530.00	-4.3	33,493	-0.01%
2022/05/26	5.6	518.19	1	516.00	514.00	4.6	34,140	0.01%
2022/05/25	11.2	526.43	2	526.50	524.00	9.2	35,151	0.03%
2022/05/24	5	523.60	2	524.00	520.00	3	36,006	0.01%
2022/05/23	6.1	530.66	0.1	532.00	528.00	6	36,242	0.02%
2022/05/20	1.2	529.73	4.1	528.45	530.00	-2.9	36,525	-0.01%
2022/05/19	5.2	523.58	0	0.00	522.00	5.2	36,544	0.01%
2022/05/18	18.4	538.85	3.2	537.88	538.00	15.2	36,409	0.04%
2022/05/17	23	526.31	13.1	529.24	530.00	9.9	36,201	0.03%
2022/05/16	3	520.33	4	520.75	520.00	-1	36,213	0.00%
2022/05/13	2.3	508.80	2	512.00	511.00	0.3	36,226	0.00%
2022/05/12	7.5	510.47	2	515.00	505.00	5.5	36,205	0.02%
2022/05/11	6.5	521.95	3	523.33	521.00	3.5	36,111	0.01%
2022/05/10	8.5	510.97	4	515.00	518.00	4.5	36,236	0.01%
2022/05/09	6.6	521.88	2	521.00	520.00	4.6	36,043	0.01%
2022/05/06	7.7	528.54	1	530.00	528.00	6.7	36,311	0.02%
2022/05/05	0	541.96	0	0.00	542.00	0	36,719	0.00%
2022/05/04	1.5	533.15	0	0.00	534.00	1.5	36,878	0.00%
2022/05/03	2.2	538.06	1	531.00	531.00	1.2	37,474	0.00%
2022/04/29	3.1	540.92	2.1	542.33	538.00	1	37,822	0.00%
2022/04/28	4	527.06	1	531.00	531.00	3	38,037	0.01%
2022/04/27	8.1	528.54	13	529.92	526.00	-4.9	38,056	-0.01%
2022/04/26	5.7	547.15	6	545.83	546.00	-0.3	37,799	0.00%
2022/04/25	11.3	548.48	24.1	548.21	547.00	-12.8	37,929	-0.03%
2022/04/22	4.9	558.07	1	558.00	558.00	3.9	38,201	0.01%
2022/04/21	3.1	565.71	0.2	568.00	565.00	2.9	39,298	0.01%
2022/04/20	0	565.28	1.4	569.11	570.00	-1.3	39,626	0.00%
2022/04/19	0.2	566.24	0.4	565.65	565.00	-0.2	39,813	0.00%
2022/04/18	6.3	562.02	0	0.00	561.00	6.3	40,089	0.02%
2022/04/15	7.1	563.34	2	562.00	562.00	5.1	40,464	0.01%
2022/04/14	2.2	576.89	3	575.35	573.00	-0.9	40,632	0.00%
2022/04/13	2.2	573.94	6.8	574.50	573.00	-4.6	41,201	-0.01%
2022/04/12	4.5	558.22	1	554.00	557.00	3.5	41,763	0.01%
2022/04/11	11.3	560.87	2	560.50	558.00	9.3	42,575	0.02%
2022/04/08	2.5	567.60	0.3	568.00	567.00	2.2	43,114	0.01%
2022/04/07	11.4	570.38	2	570.00	566.00	9.4	42,975	0.02%
2022/04/06	3.3	576.37	0	0.00	578.00	3.3	42,670	0.01%
2022/04/01	9.3	585.06	1.4	586.67	589.00	7.9	42,608	0.02%
2022/03/31	0.1	596.00	0.1	597.00	597.00	0	42,383	0.00%
2022/03/30	0	598.00	9.1	599.43	600.00	-9.1	42,190	-0.02%
2022/03/29	0	586.17	2	585.99	589.00	-2	41,780	0.00%
2022/03/28	5.2	584.02	2	582.00	584.00	3.2	41,696	0.01%
2022/03/25	0.1	595.00	4.6	597.72	598.00	-4.5	41,541	-0.01%
2022/03/24	0.2	589.62	2	589.00	591.00	-1.8	41,462	0.00%
2022/03/23	0	587.00	2.4	589.37	590.00	-2.4	41,530	-0.01%
2022/03/22	1.1	581.10	0	0.00	583.00	1.1	41,462	0.00%
2022/03/21	6	587.00	10.1	587.19	586.00	-4.1	41,489	-0.01%
2022/03/18	0.2	579.55	1.1	577.37	581.00	-0.9	41,509	0.00%
2022/03/17	9.3	580.63	7.3	578.75	582.00	1.9	41,034	0.00%
2022/03/16	13.4	557.75	0	0.00	558.00	13.4	40,193	0.03%
2022/03/15	23.3	559.76	8	559.00	558.00	15.3	39,654	0.04%
2022/03/14	8.1	574.22	3.1	574.67	572.00	5	38,771	0.01%
2022/03/11	16	576.96	0	0.00	575.00	16	38,519	0.04%
2022/03/10	23	585.43	9.3	586.61	587.00	13.7	38,267	0.04%
2022/03/09	8.7	569.32	9	570.11	568.00	-0.3	37,892	0.00%
2022/03/08	16.5	564.82	45.1	563.82	563.00	-28.6	37,776	-0.08%
2022/03/07	19.7	578.10	3.1	577.10	576.00	16.6	36,818	0.05%
2022/03/04	13.5	594.96	1.1	596.10	595.00	12.5	36,413	0.03%
2022/03/03	4.7	602.10	38	602.16	602.00	-33.3	35,872	-0.09%
2022/03/02	8	601.30	0	0.00	601.00	8	35,752	0.02%
2022/03/01	7.2	601.18	1	605.00	604.00	6.2	35,275	0.02%
2022/02/25	18.2	604.38	4	607.75	604.00	14.2	34,503	0.04%
2022/02/24	18.8	611.67	10	609.20	604.00	8.8	33,345	0.03%
2022/02/23	2.8	624.45	5	626.00	625.00	-2.2	32,459	-0.01%
2022/02/22	3.9	625.62	1	627.00	627.00	2.9	32,519	0.01%
2022/02/21	1.2	634.12	1	633.00	632.00	0.2	32,286	0.00%
2022/02/18	4.1	637.52	1	638.00	637.00	3.1	32,218	0.01%
2022/02/17	1.2	644.91	0	0.00	645.00	1.2	32,220	0.00%
2022/02/16	0.2	643.88	3	644.67	646.00	-2.8	32,177	-0.01%
2022/02/15	5.7	633.98	0	0.00	633.00	5.7	32,021	0.02%
2022/02/14	7.5	638.14	1	638.00	637.00	6.5	31,963	0.02%
2022/02/11	5.1	644.24	2	650.00	650.00	3.1	31,766	0.01%
2022/02/10	1.1	639.19	10.3	643.79	649.00	-9.3	31,980	-0.03%
2022/02/09	7.3	633.11	4	635.75	633.00	3.3	31,733	0.01%
2022/02/08	9.2	632.23	6	639.33	628.00	3.2	31,787	0.01%
2022/02/07	5.1	636.59	7.6	639.36	635.00	-2.5	31,425	-0.01%
2022/01/26	7.2	636.50	3	635.67	636.00	4.2	30,649	0.01%
2022/01/25	11.3	641.61	1	641.00	641.00	10.3	30,403	0.03%
2022/01/24	4.9	649.52	4.1	649.24	653.00	0.8	29,800	0.00%
2022/01/21	19.4	642.09	1.5	641.67	641.00	17.9	29,444	0.06%
2022/01/20	3.1	650.34	4	650.00	651.00	-0.9	28,894	0.00%
2022/01/19	7.6	655.00	1.1	653.07	654.00	6.5	28,369	0.02%
2022/01/18	18.3	670.67	5	669.01	662.00	13.3	28,030	0.05%
2022/01/17	4.1	683.00	18.6	684.84	683.00	-14.5	27,585	-0.05%
2022/01/14	12.1	669.57	14.7	670.60	672.00	-2.6	26,825	-0.01%
2022/01/13	1.1	659.18	4.2	659.77	661.00	-3.1	25,511	-0.01%
2022/01/12	3.1	654.98	5.5	658.02	660.00	-2.4	25,150	-0.01%
2022/01/11	4	642.25	3.4	647.28	651.00	0.6	24,793	0.00%
2022/01/10	2.1	639.10	5.1	640.49	643.00	-3	24,559	-0.01%
2022/01/07	15.6	635.21	0	0.00	634.00	15.6	24,807	0.06%
2022/01/06	12.3	639.84	3.3	643.19	644.00	9.1	24,402	0.04%
2022/01/05	11.6	653.80	6.7	658.20	650.00	4.9	23,830	0.02%
2022/01/04	14	650.57	30.4	649.87	656.00	-16.4	23,113	-0.07%
2022/01/03	3	624.67	21.6	627.54	631.00	-18.6	22,096	-0.08%
2021/12/30	0	0.00	0.1	617.23	615.00	-0.1	21,411	0.00%
2021/12/29	1.1	615.08	0.7	616.29	616.00	0.4	21,625	0.00%
2021/12/28	0	0.00	8.9	611.61	615.00	-8.9	21,780	-0.04%
2021/12/27	0	0.00	0.1	608.00	606.00	-0.1	21,565	0.00%
2021/12/24	1	606.00	1	608.00	604.00	0	21,905	0.00%
2021/12/23	0	0.00	7	605.00	606.00	-7	22,229	-0.03%
2021/12/22	1	598.00	0	0.00	600.00	1	22,772	0.00%
2021/12/21	1.3	598.80	0	0.00	597.00	1.3	22,887	0.01%
2021/12/20	0.7	600.56	0	0.00	598.00	0.7	22,928	0.00%
2021/12/17	1	600.00	1	607.00	607.00	0	22,850	0.00%
2021/12/16	0	601.00	0	0.00	605.00	0	22,810	0.00%
2021/12/15	1	598.00	0	0.00	600.00	1	23,123	0.00%
2021/12/14	2	597.51	0	0.00	599.00	2	23,438	0.01%
2021/12/13	5.5	606.80	0	0.00	601.00	5.5	23,437	0.02%
2021/12/10	7	604.43	1	605.00	605.00	6	23,532	0.03%
2021/12/09	0	603.00	2	608.00	608.00	-2	23,598	-0.01%
2021/12/08	7	609.43	1	606.00	602.00	6	23,667	0.03%
2021/12/07	3	600.67	0	0.00	607.00	3	23,591	0.01%
2021/12/06	0	0.00	1	601.00	600.00	-1	23,593	0.00%
2021/12/03	7.1	607.44	0	0.00	608.00	7.1	23,830	0.03%
2021/12/02	1	614.88	9.3	612.19	615.00	-8.2	23,887	-0.03%
2021/12/01	0.1	596.00	2.5	601.20	600.00	-2.4	24,062	-0.01%
2021/11/30	1.8	595.34	0	0.00	596.00	1.8	24,563	0.01%
2021/11/29	2	596.01	0	0.00	593.00	2	23,931	0.01%
2021/11/26	2.5	596.21	0	0.00	596.00	2.5	24,042	0.01%
2021/11/24	2	605.00	3	603.00	603.00	-1	24,888	0.00%
2021/11/23	0.3	612.00	0.3	612.00	612.00	0.1	24,999	0.00%
2021/11/22	1	616.00	5	615.00	615.00	-4	25,405	-0.02%
2021/11/19	2	617.00	6.2	620.61	618.00	-4.2	25,525	-0.02%
2021/11/18	0	609.00	0.1	610.00	613.00	-0.1	25,347	0.00%
2021/11/17	1.1	609.02	0	0.00	610.00	1.1	25,574	0.00%
2021/11/16	1	609.00	1	611.00	610.00	0	26,005	0.00%
2021/11/15	0	0.00	10	609.20	608.00	-10	26,303	-0.04%
2021/11/12	3	604.65	4.6	609.74	604.00	-1.6	26,772	-0.01%
2021/11/11	5	601.00	9	603.67	606.00	-4	27,033	-0.01%
2021/11/10	12	609.92	6	611.50	612.00	6	27,047	0.02%
2021/11/09	0	0.00	14.1	613.62	611.00	-14.1	27,155	-0.05%
2021/11/08	0	0.00	1	601.98	602.00	-1	26,754	0.00%
2021/11/05	0.2	596.00	9	598.78	600.00	-8.8	26,758	-0.03%
2021/11/04	0.6	590.28	0.1	588.00	587.00	0.5	26,490	0.00%
2021/11/03	0	0.00	0	594.00	592.00	0	26,481	0.00%
2021/11/02	0	591.00	0	0.00	592.00	0	26,538	0.00%
2021/11/01	0.1	591.00	0	0.00	590.00	0.1	26,537	0.00%
2021/10/29	2.1	590.99	2	590.00	590.00	0.1	26,607	0.00%
2021/10/28	4	594.74	0	0.00	595.00	4	26,557	0.02%
2021/10/27	0	595.00	0	597.00	599.00	0	26,672	0.00%
2021/10/25	3	594.00	0	0.00	593.00	3	26,792	0.01%
2021/10/22	0	0.00	3.2	599.25	600.00	-3.2	27,115	-0.01%
2021/10/21	0	599.67	5.4	596.69	596.00	-5.4	27,178	-0.02%
2021/10/20	0	599.00	0.1	601.00	598.00	-0.1	27,268	0.00%
2021/10/19	0.1	598.00	3.2	598.69	600.00	-3.1	27,250	-0.01%
2021/10/18	3	595.67	2	601.47	590.00	1	27,394	0.00%
2021/10/15	1.2	597.45	33	593.71	600.00	-31.8	27,505	-0.12%
2021/10/14	1	574.00	2	574.01	573.00	-1	26,875	0.00%
2021/10/13	1.1	571.09	1.1	571.09	571.00	0	27,320	0.00%
2021/10/12	2.2	567.21	12	570.67	575.00	-9.8	27,970	-0.04%
2021/10/08	3.3	579.83	1.1	575.61	575.00	2.2	27,894	0.01%
2021/10/07	11.1	580.00	4.3	578.49	580.00	6.8	28,229	0.02%
2021/10/06	3.5	568.82	0.1	568.00	571.00	3.4	28,639	0.01%
2021/10/05	3.5	562.94	2.4	569.42	572.00	1.1	28,619	0.00%
2021/10/04	2.3	571.04	3	573.67	572.00	-0.7	28,539	0.00%
2021/10/01	4.8	573.29	3	573.00	574.00	1.8	28,542	0.01%
2021/09/30	6.1	578.18	4	580.50	580.00	2.1	28,214	0.01%
2021/09/29	19.2	579.28	1	579.00	580.00	18.2	27,922	0.07%
2021/09/28	13	594.93	0	0.00	594.00	13	27,582	0.05%
2021/09/27	1	595.00	1	602.00	602.00	0	27,608	0.00%
2021/09/24	1	598.00	1.2	593.00	598.00	-0.2	27,588	0.00%
2021/09/23	1.1	589.15	3	592.00	588.00	-1.9	27,724	-0.01%
2021/09/22	9.8	586.77	0	589.00	586.00	9.8	27,840	0.04%
2021/09/17	0.1	601.00	3	606.00	600.00	-2.9	27,413	-0.01%
2021/09/16	2.5	602.52	10	600.00	600.00	-7.5	27,048	-0.03%
2021/09/15	1.2	607.24	10.3	609.03	607.00	-9.1	26,949	-0.03%
2021/09/14	4	613.75	8	613.88	613.00	-4	27,131	-0.01%
2021/09/13	4.5	615.31	0	0.00	615.00	4.5	27,354	0.02%
2021/09/10	8.5	619.14	0.1	619.00	622.00	8.4	27,838	0.03%
2021/09/09	3.3	617.33	0	0.00	619.00	3.3	28,111	0.01%
2021/09/08	6.1	619.89	4.4	616.16	619.00	1.7	28,180	0.01%
2021/09/07	20.1	627.35	2.3	625.36	623.00	17.8	27,980	0.06%
2021/09/06	26.1	627.07	13.4	629.26	631.00	12.7	27,971	0.05%
2021/09/03	6	616.00	20.6	617.44	620.00	-14.6	27,449	-0.05%
2021/09/02	12.3	613.30	8.3	610.66	607.00	4.1	27,066	0.01%
2021/09/01	16.1	611.81	2.3	611.85	613.00	13.8	26,999	0.05%
2021/08/31	7.1	609.89	17.7	606.33	614.00	-10.6	26,721	-0.04%
2021/08/30	0	0.00	33.7	600.68	605.00	-33.7	26,128	-0.13%
2021/08/27	8	597.25	4.1	597.49	599.00	3.9	25,782	0.02%
2021/08/26	20	598.10	13.5	596.38	594.00	6.5	25,682	0.03%
2021/08/25	6	579.00	5.3	581.61	585.00	0.7	25,316	0.00%
2021/08/24	13	573.23	3.3	572.71	572.00	9.8	25,155	0.04%
2021/08/23	4.1	567.98	4.8	564.48	566.00	-0.7	25,251	0.00%
2021/08/20	1.5	553.86	6	558.33	552.00	-4.5	25,175	-0.02%
2021/08/19	6.9	566.60	14	565.21	559.00	-7.1	25,451	-0.03%
2021/08/18	24.5	571.30	5	571.01	574.00	19.4	25,116	0.08%
2021/08/17	0	580.06	9.2	580.67	580.00	-9.2	24,938	-0.04%
2021/08/16	0	0.00	22	582.00	584.00	-22	24,674	-0.09%
2021/08/13	2.2	581.05	1	579.08	581.00	1.2	24,808	0.00%
2021/08/12	3.2	584.77	0	586.00	586.00	3.2	24,928	0.01%
2021/08/11	0.2	586.25	2	588.99	590.00	-1.8	25,152	-0.01%
2021/08/09	2.1	584.57	4	587.00	595.00	-1.9	26,196	-0.01%
2021/08/06	0	589.00	0.2	590.75	591.00	-0.2	26,530	0.00%
2021/08/05	0	595.00	1.1	595.86	596.00	-1.1	27,414	0.00%
2021/08/04	3	595.67	3.4	595.25	596.00	-0.4	29,354	0.00%
2021/08/03	1.1	593.81	3.2	593.15	594.00	-2.2	30,002	-0.01%
2021/08/02	0	581.89	3.1	587.42	590.00	-3.1	29,962	-0.01%
2021/07/30	4	580.50	2	580.00	580.00	2	30,038	0.01%
2021/07/29	5.2	579.40	8	580.00	583.00	-2.8	30,233	-0.01%
2021/07/28	0.4	576.15	29	576.17	579.00	-28.6	30,333	-0.09%
2021/07/27	9.2	581.36	0	0.00	580.00	9.2	30,401	0.03%
2021/07/26	3.3	581.08	0	0.00	580.00	3.3	30,799	0.01%
2021/07/23	4.1	586.80	6.1	585.34	585.00	-2	30,969	-0.01%
2021/07/22	0	589.00	5.1	591.61	591.00	-5.1	31,114	-0.02%
2021/07/21	7.5	583.22	1	583.03	585.00	6.4	31,118	0.02%
2021/07/20	9.2	581.26	1.2	580.50	581.00	8	31,202	0.03%
2021/07/19	13.8	580.64	1	583.00	582.00	12.8	31,407	0.04%
2021/07/16	47.7	592.12	8	590.38	589.00	39.7	31,294	0.13%
2021/07/15	2.1	612.86	9.1	612.55	614.00	-7	30,968	-0.02%
2021/07/14	3.3	610.00	19.2	612.14	613.00	-15.9	31,179	-0.05%
2021/07/13	0	605.00	15.4	604.19	607.00	-15.4	30,943	-0.05%
2021/07/12	0	0.00	9.8	594.76	593.00	-9.8	30,876	-0.03%
2021/07/09	5.5	582.10	0	0.00	584.00	5.5	30,911	0.02%
2021/07/08	1.1	589.12	10.3	589.19	588.00	-9.2	30,928	-0.03%
2021/07/07	1	592.96	0.2	593.00	594.00	0.8	31,008	0.00%
2021/07/06	0.1	591.00	1	591.98	592.00	-0.9	31,101	0.00%
2021/07/05	2	591.52	2	595.00	591.00	0	31,340	0.00%
2021/07/02	3.3	589.00	0	0.00	588.00	3.3	31,258	0.01%
2021/07/01	4	594.00	0	0.00	593.00	4	31,362	0.01%
2021/06/30	0	595.67	4.1	597.99	595.00	-4.1	31,667	-0.01%
2021/06/29	0.1	593.82	16.6	595.38	595.00	-16.5	31,970	-0.05%
2021/06/28	2.1	588.05	12	588.58	590.00	-9.9	32,137	-0.03%
2021/06/25	0	593.00	0.4	592.50	591.00	-0.4	32,438	0.00%
2021/06/24	6	590.33	0.1	591.00	590.00	5.9	32,754	0.02%
2021/06/23	7.1	594.28	3.2	592.38	595.00	3.9	33,092	0.01%
2021/06/22	6.3	579.82	7	581.71	578.00	-0.7	33,647	0.00%
2021/06/21	20.7	588.36	0.1	588.00	583.00	20.6	34,968	0.06%
2021/06/18	0	603.67	0	604.72	603.00	0	34,720	0.00%
2021/06/17	2	600.02	4.1	602.97	606.00	-2	34,743	-0.01%
2021/06/16	1.2	605.19	0.3	606.00	605.00	0.9	35,540	0.00%
2021/06/15	0	0.00	1.6	606.76	609.00	-1.6	35,598	0.00%
2021/06/11	5	601.20	0.7	600.09	602.00	4.3	35,823	0.01%
2021/06/10	5.1	595.59	21.8	597.48	599.00	-16.7	36,035	-0.05%
2021/06/09	3.5	584.46	12	583.42	586.00	-8.5	36,016	-0.02%
2021/06/08	0	591.50	1	591.00	589.00	-1	36,234	0.00%
2021/06/07	1	585.23	6.1	591.19	592.00	-5.1	36,918	-0.01%
2021/06/04	7	591.86	1	592.00	595.00	6	37,301	0.02%
2021/06/03	6.1	599.96	0	0.00	596.00	6.1	38,183	0.02%
2021/06/02	0	596.00	6	595.67	595.00	-6	38,551	-0.02%
2021/06/01	0.3	596.00	2.3	597.23	598.00	-2	39,517	-0.01%
2021/05/31	6	593.51	3.5	592.52	597.00	2.5	40,346	0.01%
2021/05/28	9.9	587.41	9.1	589.47	590.00	0.9	40,639	0.00%
2021/05/27	9.2	575.26	0	0.00	582.00	9.2	41,053	0.02%
2021/05/26	1.1	584.90	1.3	582.62	585.00	-0.2	41,879	0.00%
2021/05/25	5.5	579.05	11	579.94	583.00	-5.6	42,287	-0.01%
2021/05/24	2.1	569.04	10	567.70	568.00	-7.9	42,837	-0.02%
2021/05/21	2.1	574.39	3	572.00	573.00	-1	43,410	0.00%
2021/05/20	1	564.00	1	564.00	567.00	0	43,561	0.00%
2021/05/19	1.1	566.31	0	0.00	567.00	1.1	43,903	0.00%
2021/05/18	9.1	565.13	7.1	562.90	572.00	2	44,304	0.00%
2021/05/17	3.4	549.11	120.3	547.35	549.00	-116.9	45,369	-0.26%	大賣/鉅額交易
2021/05/14	9.1	554.72	7.1	556.31	557.00	2.1	45,319	0.00%
2021/05/13	8.3	554.12	4.2	554.53	547.00	4.1	45,467	0.01%
2021/05/12	11.3	556.16	21.2	540.22	560.00	-10	45,166	-0.02%
2021/05/11	22.3	572.85	1.6	572.25	571.00	20.7	44,280	0.05%
2021/05/10	5.6	590.89	1.1	590.18	589.00	4.5	44,416	0.01%
2021/05/07	0.1	593.13	6	597.50	599.00	-5.9	45,584	-0.01%
2021/05/06	3.1	585.24	9	582.67	587.00	-5.9	46,722	-0.01%
2021/05/05	5.6	585.92	0.3	588.67	585.00	5.3	47,208	0.01%
2021/05/04	10.9	586.94	1.1	588.00	591.00	9.8	48,387	0.02%
2021/05/03	12.7	591.27	1	588.00	588.00	11.7	49,264	0.02%
2021/04/29	1.1	600.14	0	0.00	600.00	1.1	50,651	0.00%
2021/04/28	3.2	603.62	0	0.00	602.00	3.2	51,603	0.01%
2021/04/27	1.2	607.04	5.1	609.20	610.00	-3.9	52,569	-0.01%
2021/04/26	1.2	605.35	2.2	605.51	610.00	-1	52,974	0.00%
2021/04/23	0.1	597.23	1	595.00	602.00	-0.9	53,221	0.00%
2021/04/22	1.2	594.04	10.3	594.32	591.00	-9.1	54,289	-0.02%
2021/04/21	7.7	595.38	2	594.50	592.00	5.7	54,977	0.01%
2021/04/20	7.8	599.17	3	600.00	602.00	4.8	55,381	0.01%
2021/04/19	2.2	603.09	1	604.00	603.00	1.2	55,639	0.00%
2021/04/16	13.2	607.53	9.1	605.58	610.00	4.1	56,050	0.01%
2021/04/15	4.1	611.50	7.8	615.29	619.00	-3.7	56,233	-0.01%
2021/04/14	13.3	603.57	8	604.87	612.00	5.3	56,528	0.01%
2021/04/13	1.1	605.48	0.1	610.80	605.00	1	56,911	0.00%
2021/04/12	6.3	608.56	8.5	611.38	605.00	-2.3	57,051	0.00%
2021/04/09	1	610.00	22.7	612.16	610.00	-21.7	57,321	-0.04%
2021/04/08	12	607.75	10	605.10	613.00	2	57,365	0.00%
2021/04/07	0.3	608.91	21.6	610.15	610.00	-21.3	57,737	-0.04%
2021/04/06	4.1	611.23	10.5	612.05	610.00	-6.3	57,660	-0.01%
2021/04/01	7.1	597.60	11	598.15	602.00	-3.9	57,368	-0.01%
2021/03/31	10.6	588.42	3.4	590.59	587.00	7.2	56,856	0.01%
2021/03/30	6.1	596.80	1.4	596.83	597.00	4.7	56,461	0.01%
2021/03/29	12.4	598.90	14.3	599.27	599.00	-1.9	56,211	0.00%
2021/03/26	3.3	590.07	7.7	584.38	590.00	-4.4	55,953	-0.01%
2021/03/25	6.7	572.24	4.8	574.79	575.00	1.9	55,920	0.00%
2021/03/24	42.7	577.69	5	577.22	576.00	37.7	55,457	0.07%
2021/03/23	12.2	599.00	8.1	599.39	594.00	4.1	54,309	0.01%
2021/03/22	7.5	589.34	5	594.00	593.00	2.5	54,686	0.00%
2021/03/19	7.9	593.97	2	594.01	591.00	5.9	54,782	0.01%
2021/03/18	0.3	605.54	4	604.00	602.00	-3.7	54,107	-0.01%
2021/03/17	7.3	607.72	2.3	607.55	604.00	5.1	54,378	0.01%
2021/03/16	2.5	610.78	1	611.99	613.00	1.5	54,428	0.00%
2021/03/15	2.1	611.03	0	611.00	611.00	2.1	54,533	0.00%
2021/03/12	5.2	612.03	36.4	613.11	614.00	-31.2	54,756	-0.06%
2021/03/11	8.6	605.80	21.2	608.35	609.00	-12.6	54,940	-0.02%
2021/03/10	4.3	597.72	5	600.20	597.00	-0.7	54,886	0.00%
2021/03/09	13.6	588.38	3.6	591.89	595.00	10	54,812	0.02%
2021/03/08	11.8	604.08	6	601.83	598.00	5.8	54,509	0.01%
2021/03/05	42.6	593.31	9	597.56	601.00	33.6	54,407	0.06%
2021/03/04	19.7	606.83	3.2	602.75	601.00	16.5	55,072	0.03%
2021/03/03	7.3	614.35	13.1	609.28	622.00	-5.8	54,495	-0.01%
2021/03/02	7.6	612.96	6.3	616.76	609.00	1.3	54,173	0.00%
2021/02/26	31.2	612.54	10	614.00	606.00	21.2	53,964	0.04%
2021/02/25	1	632.96	17.3	631.23	635.00	-16.2	52,692	-0.03%
2021/02/24	13	629.28	0	0.00	625.00	13	52,607	0.02%
2021/02/23	16.2	639.81	12.1	639.10	641.00	4.2	52,044	0.01%
2021/02/22	7.1	656.83	14.9	658.80	650.00	-7.8	51,947	-0.01%
2021/02/19	12.5	651.34	1	652.00	652.00	11.5	52,176	0.02%
2021/02/18	14.7	659.66	3.1	662.00	660.00	11.6	52,545	0.02%
2021/02/17	10.2	663.15	14.6	663.80	663.00	-4.4	53,026	-0.01%
2021/02/05	10.5	633.47	4.3	638.12	632.00	6.2	51,751	0.01%
2021/02/04	4.2	622.98	4.3	628.02	627.00	-0.1	51,532	0.00%
2021/02/03	5.4	636.92	11.7	635.72	630.00	-6.3	51,372	-0.01%
2021/02/02	8.1	628.12	9.3	633.62	632.00	-1.2	51,141	0.00%
2021/02/01	17.8	601.35	3.1	603.61	611.00	14.8	50,489	0.03%
2021/01/29	7.9	598.23	17.1	603.08	591.00	-9.2	49,869	-0.02%
2021/01/28	20	602.14	7.3	601.43	601.00	12.7	48,943	0.03%
2021/01/27	6	617.51	11.2	618.82	615.00	-5.2	47,962	-0.01%
2021/01/26	22.3	629.38	15.1	626.58	617.00	7.2	47,470	0.02%
2021/01/25	32.6	634.24	6.3	631.58	633.00	26.3	46,362	0.06%
2021/01/22	40.9	657.18	8.2	654.57	649.00	32.7	45,606	0.07%
2021/01/21	14.5	661.66	7.1	659.71	673.00	7.4	44,212	0.02%
2021/01/20	15.6	641.45	7.5	642.36	647.00	8.1	43,140	0.02%
2021/01/19	13.3	620.43	7.1	623.66	627.00	6.2	42,109	0.01%
2021/01/18	6.5	602.47	8	605.63	607.00	-1.5	41,518	0.00%
2021/01/15	11.9	611.27	26.1	614.31	601.00	-14.2	41,069	-0.03%
2021/01/14	11.2	593.04	2	594.52	592.00	9.2	39,930	0.02%
2021/01/13	7.8	596.72	2.3	600.46	605.00	5.6	39,145	0.01%
2021/01/12	6.8	586.59	1.6	592.19	591.00	5.2	38,521	0.01%
2021/01/11	7.4	577.37	3	577.07	584.00	4.4	38,259	0.01%
2021/01/08	6.8	576.73	5.6	579.18	580.00	1.2	38,224	0.00%
2021/01/07	1.2	565.07	2.2	555.49	565.00	-1.1	38,028	0.00%
2021/01/06	6.6	549.76	1.9	549.68	549.00	4.8	37,855	0.01%
2021/01/05	1.4	536.83	4.1	538.52	542.00	-2.7	37,732	-0.01%
2021/01/04	3.1	532.70	4.2	537.14	536.00	-1.1	38,236	0.00%
2020/12/31	10.1	527.00	2.3	527.70	530.00	7.8	38,602	0.02%
2020/12/30	0.2	518.96	9.3	519.51	525.00	-9.1	38,818	-0.02%
2020/12/29	0	516.00	0	514.00	515.00	0	38,642	0.00%
2020/12/28	1	512.00	4	514.25	515.00	-3	38,859	-0.01%
2020/12/25	7	512.15	4	512.75	511.00	3	38,996	0.01%
2020/12/24	1	510.00	0	0.00	510.00	1	39,326	0.00%
2020/12/23	2.1	508.59	1	510.00	509.00	1.1	39,646	0.00%
2020/12/22	4	510.50	22	511.36	509.00	-18	39,989	-0.04%
2020/12/21	2	509.50	6.3	512.94	516.00	-4.3	40,943	-0.01%
2020/12/18	2.4	508.92	0.5	511.00	510.00	1.9	41,123	0.00%
2020/12/17	1.2	510.02	1	512.00	508.00	0.2	41,059	0.00%
2020/12/16	1	511.01	2	513.50	512.00	-1	41,077	0.00%
2020/12/15	4.2	506.02	2	506.00	504.00	2.2	41,083	0.01%
2020/12/14	10.3	510.03	2	509.00	508.00	8.3	41,120	0.02%
2020/12/11	6.2	510.10	2	516.50	516.00	4.2	41,686	0.01%
2020/12/10	8.4	512.10	0	0.00	512.00	8.4	41,575	0.02%
2020/12/09	8.1	521.64	0.5	525.00	520.00	7.6	41,518	0.02%
2020/12/08	20.2	513.90	4	511.06	524.00	16.2	41,368	0.04%
2020/12/07	5.1	511.16	8.2	510.12	514.00	-3.2	41,273	-0.01%
2020/12/04	1.3	502.10	15.3	500.95	503.00	-14	41,210	-0.03%
2020/12/03	2	496.52	1.1	496.52	497.00	1	40,753	0.00%
2020/12/02	8.1	497.00	8.5	496.50	499.00	-0.4	40,690	0.00%
2020/12/01	2.1	487.79	1.1	486.64	490.00	1	40,613	0.00%
2020/11/30	4.9	486.48	5.1	487.27	480.50	-0.2	40,578	0.00%
2020/11/27	2.1	490.04	0	0.00	489.00	2.1	39,162	0.01%
2020/11/26	2.1	491.78	1.6	489.73	489.00	0.5	39,236	0.00%
2020/11/25	10	490.05	0	0.00	487.00	10	40,109	0.02%
2020/11/24	5.6	494.20	2.1	497.73	492.00	3.5	40,365	0.01%
2020/11/23	7.3	497.26	5	497.30	496.50	2.3	40,657	0.01%
2020/11/20	3.1	487.28	0.1	489.50	488.00	3.1	40,675	0.01%
2020/11/19	17.1	492.09	4.1	494.13	490.00	13	40,736	0.03%
2020/11/18	26.2	491.74	3.1	491.56	497.00	23.1	40,806	0.06%
2020/11/17	4.4	497.21	4.1	497.68	485.50	0.3	40,662	0.00%
2020/11/16	21.2	473.07	30.2	474.59	484.00	-9	40,705	-0.02%
2020/11/13	0	459.75	6.5	457.83	462.00	-6.5	39,864	-0.02%
2020/11/12	6.1	460.80	8.4	462.43	458.00	-2.3	40,040	-0.01%
2020/11/11	5	451.00	4	455.13	457.00	1	39,939	0.00%
2020/11/10	13.1	451.66	2	450.01	451.00	11.1	39,717	0.03%
2020/11/09	4	457.00	8	458.25	458.50	-4	39,875	-0.01%
2020/11/06	1	454.48	37	453.41	452.50	-36	40,088	-0.09%
2020/11/05	3	448.83	19	448.24	451.00	-16	40,159	-0.04%
2020/11/04	1	449.89	23.1	445.30	450.00	-22.1	40,178	-0.05%
2020/11/03	15	440.44	12.3	440.84	441.00	2.7	40,162	0.01%
2020/11/02	8.5	430.33	11.1	429.57	435.50	-2.5	40,339	-0.01%
2020/10/30	9.3	435.43	5	435.00	432.00	4.3	40,567	0.01%
2020/10/29	7.4	436.97	0	0.00	437.00	7.4	40,460	0.02%
2020/10/28	13.5	444.78	1	445.00	444.00	12.5	41,043	0.03%
2020/10/27	9.4	446.79	0	0.00	447.00	9.4	41,462	0.02%
2020/10/26	4.1	450.92	0	453.00	450.00	4.1	42,280	0.01%
2020/10/23	4	452.51	4	457.75	452.00	0	43,453	0.00%
2020/10/22	5	451.40	0	0.00	455.00	5	45,906	0.01%
2020/10/21	0	0.00	2	452.50	453.00	-2	47,165	0.00%
2020/10/20	2	452.50	0	0.00	451.00	2	48,141	0.00%
2020/10/19	0	458.00	5	454.80	457.50	-5	48,474	-0.01%
2020/10/16	8	451.06	8	451.25	449.00	0	48,628	0.00%
2020/10/15	12	451.81	1	454.60	453.00	11	48,917	0.02%
2020/10/14	6	459.33	0	0.00	459.00	6	48,833	0.01%
2020/10/13	3	458.84	23	461.61	462.00	-20	49,248	-0.04%
2020/10/12	4	458.75	16	459.53	460.00	-12	49,622	-0.02%
2020/10/08	0.1	452.50	14	450.64	453.00	-13.9	49,767	-0.03%
2020/10/07	3	438.85	15.1	442.54	443.00	-12.1	49,781	-0.02%
2020/10/06	1	438.00	4	440.00	439.50	-3	49,865	-0.01%
2020/10/05	6	437.83	0	0.00	432.50	6	50,282	0.01%
2020/09/30	1	433.50	19	434.08	433.00	-18	50,324	-0.04%
2020/09/29	3	432.33	4	432.75	431.00	-1	50,380	0.00%
2020/09/28	1	428.60	5	428.40	431.50	-4	50,826	-0.01%
2020/09/25	5	425.00	5	423.70	424.00	0	51,210	0.00%
2020/09/24	27.1	425.04	1	426.00	423.00	26.1	51,452	0.05%
2020/09/23	7	434.14	0	0.00	433.50	7	50,700	0.01%
2020/09/22	11	437.46	0	0.00	437.00	11	50,432	0.02%
2020/09/21	14	447.32	3	446.83	440.00	11	50,647	0.02%
2020/09/18	6.1	445.68	5	445.00	444.00	1.1	50,933	0.00%
2020/09/17	11	452.32	8	450.88	448.50	3	50,962	0.01%
2020/09/16	2	459.00	14	458.79	458.00	-12	50,951	-0.02%
2020/09/15	6	442.67	20	445.83	445.00	-14	50,504	-0.03%
2020/09/14	1	438.00	6	438.58	441.00	-5	50,656	-0.01%
2020/09/11	13	435.15	3	434.83	436.50	10	50,490	0.02%
2020/09/10	8	433.13	5.1	433.64	435.00	2.9	50,494	0.01%
2020/09/09	17	424.76	3	427.83	427.00	14	50,519	0.03%
2020/09/08	15	431.00	2	430.00	431.00	13	50,694	0.03%
2020/09/07	14.1	427.57	2	429.00	426.00	12.1	51,064	0.02%
2020/09/04	25	429.28	1	432.00	429.00	24	51,367	0.05%
2020/09/03	0	0.00	4	437.75	436.00	-4	51,266	-0.01%
2020/09/02	7	435.79	6	438.83	433.00	1	51,290	0.00%
2020/09/01	17	433.35	5	431.20	435.00	12	51,547	0.02%
2020/08/31	13.3	432.18	17	435.50	426.50	-3.8	51,639	-0.01%
2020/08/28	32	436.13	1	434.00	435.00	31	51,059	0.06%
2020/08/27	58.3	449.77	7	450.36	444.00	51.3	51,199	0.10%
2020/08/26	10	437.00	13	439.23	442.00	-3	50,729	-0.01%
2020/08/25	3	432.50	6	435.08	434.50	-3	50,673	-0.01%
2020/08/24	5	428.90	35	428.54	428.00	-30	51,403	-0.06%
2020/08/21	11	422.73	4	423.00	424.50	7	51,070	0.01%
2020/08/20	18.1	418.64	14	419.96	415.00	4.1	50,767	0.01%
2020/08/19	7	428.57	1	436.00	427.50	6	50,082	0.01%
2020/08/18	7.1	436.18	55	434.01	433.00	-47.9	50,005	-0.10%
2020/08/17	4	427.88	2	433.00	435.00	2	49,980	0.00%
2020/08/14	1	427.00	7	426.00	427.00	-6	49,928	-0.01%
2020/08/13	0	0.00	4	428.13	429.00	-4	50,082	-0.01%
2020/08/12	27.1	421.04	2	420.00	419.00	25.1	50,197	0.05%
2020/08/11	2.1	432.95	19	433.16	429.00	-17	50,744	-0.03%
2020/08/10	2	433.76	1	436.00	435.50	1	50,878	0.00%
2020/08/07	5	430.13	1	429.50	433.00	4	50,848	0.01%
2020/08/06	7	437.00	7	433.07	435.00	0	50,674	0.00%
2020/08/05	5.1	430.51	8	430.13	429.00	-2.9	50,858	-0.01%
2020/08/04	9.1	423.63	8	421.56	425.50	1.1	50,551	0.00%
2020/08/03	37.2	419.06	9	419.44	416.00	28.2	50,403	0.06%
2020/07/31	23	426.39	8	427.50	425.50	15	49,593	0.03%
2020/07/30	61.1	433.16	25	433.24	434.00	36.1	49,333	0.07%
2020/07/29	29.1	426.50	16	422.66	422.00	13.1	48,572	0.03%
2020/07/28	39.1	457.31	13.6	443.26	435.00	25.5	48,340	0.05%
2020/07/27	9	421.83	18.7	421.96	424.50	-9.7	46,492	-0.02%
2020/07/24	17	386.91	13	390.92	386.00	4	45,576	0.01%
2020/07/23	16	381.22	1	381.00	381.50	15	44,756	0.03%
2020/07/22	2	383.25	7.1	383.38	384.00	-5.1	44,645	-0.01%
2020/07/21	2	378.03	31	376.60	383.00	-29	44,350	-0.07%
2020/07/20	0	0.00	9	367.44	366.00	-9	43,940	-0.02%
2020/07/17	16.1	366.32	13	366.69	367.00	3.1	43,931	0.01%
2020/07/16	34	358.12	9	355.50	357.50	25	43,861	0.06%
2020/07/15	4	364.75	4	366.25	363.00	0	43,415	0.00%
2020/07/14	4	357.00	5	357.07	363.50	-1	44,130	0.00%
2020/07/13	2	352.26	7	351.14	354.50	-5	43,900	-0.01%
2020/07/10	4	348.13	6	349.25	348.50	-2	44,021	0.00%
2020/07/09	5.3	344.44	7	345.00	345.00	-1.7	43,822	0.00%
2020/07/08	3	338.67	8	341.56	341.00	-5	43,601	-0.01%
2020/07/07	8	340.69	5	342.90	338.50	3	43,544	0.01%
2020/07/06	1	336.50	19	334.29	338.00	-18	43,022	-0.04%
2020/07/03	2	329.25	29	328.33	329.50	-27	42,699	-0.06%
2020/07/02	1	319.00	18	321.25	322.00	-17	42,624	-0.04%
2020/07/01	1	317.00	9	316.33	317.50	-8	42,988	-0.02%
2020/06/30	7	313.07	3	312.00	313.00	4	43,237	0.01%
2020/06/29	12.1	312.05	0	0.00	312.00	12.1	43,234	0.03%
2020/06/24	1	319.50	8	319.38	317.50	-7	43,110	-0.02%
2020/06/23	0	316.00	1	316.00	315.00	-1	43,353	0.00%
2020/06/22	1.1	312.10	0	0.00	312.00	1.1	43,544	0.00%
2020/06/19	6	312.83	0	0.00	314.50	6	44,245	0.01%
2020/06/18	0	0.00	1	313.50	314.50	-1	44,808	0.00%
2020/06/17	9	315.39	1	316.50	315.00	8	45,596	0.02%
2020/06/16	2	315.50	3	316.00	315.00	-1	47,647	0.00%
2020/06/15	20	311.25	0	0.00	309.50	20	49,714	0.04%
2020/06/12	7.1	315.08	0	0.00	316.00	7.1	50,819	0.01%
2020/06/11	12	324.46	8	321.38	320.50	4	52,072	0.01%
2020/06/10	4	321.63	12.4	321.98	322.50	-8.4	52,966	-0.02%
2020/06/09	6	317.67	13	316.85	319.00	-7	54,797	-0.01%
2020/06/08	13	316.62	13.2	317.28	318.00	-0.2	56,080	0.00%
2020/06/05	2	310.50	10	309.95	311.50	-8	56,277	-0.01%
2020/06/04	1	305.50	11	305.27	306.00	-10	56,760	-0.02%
2020/06/03	4	299.63	15.2	299.59	301.00	-11.2	57,448	-0.02%
2020/06/02	3	296.67	1	297.00	296.50	2	57,219	0.00%
2020/05/29	2.1	290.82	5	290.50	292.00	-3	57,556	-0.01%
2020/05/28	10	294.40	5	297.40	294.00	5	57,055	0.01%
2020/05/27	0	0.00	5	296.70	296.50	-5	57,910	-0.01%
2020/05/26	0	296.00	5	296.60	295.50	-5	58,540	-0.01%
2020/05/25	16	290.38	0	0.00	292.00	16	58,984	0.03%
2020/05/22	15	293.37	4	291.63	292.00	11	59,140	0.02%
2020/05/21	0.2	298.00	8	297.69	297.50	-7.8	59,165	-0.01%
2020/05/20	1	292.00	9	293.00	294.00	-8	59,029	-0.01%
2020/05/19	4	292.13	3	292.83	291.50	1	58,934	0.00%
2020/05/18	20.1	291.15	11	290.45	290.00	9.1	58,727	0.02%
2020/05/15	12.6	297.25	7	297.79	298.00	5.6	58,342	0.01%
2020/05/14	7.1	293.17	0	0.00	293.00	7.1	57,899	0.01%
2020/05/13	4	293.38	3	296.50	297.00	1	57,612	0.00%
2020/05/12	14	296.29	0	0.00	295.00	14	57,555	0.02%
2020/05/11	13	300.35	8	300.19	301.00	5	57,315	0.01%
2020/05/08	0.1	298.50	6	298.00	297.50	-5.9	57,295	-0.01%
2020/05/07	3	295.33	4	298.13	297.50	-1	57,269	0.00%
2020/05/06	6.1	294.88	5	295.00	296.00	1.1	57,288	0.00%
2020/05/05	9.1	295.84	2	295.50	295.50	7.1	57,205	0.01%
2020/05/04	22.3	295.24	0	0.00	295.00	22.3	57,424	0.04%
2020/04/30	0	0.00	8	304.38	304.50	-8	57,096	-0.01%
2020/04/29	1.1	298.18	8	300.06	299.00	-6.9	57,168	-0.01%
2020/04/28	4	295.50	11	297.27	296.50	-7	57,474	-0.01%
2020/04/27	2	297.50	7	298.00	298.00	-5	58,939	-0.01%
2020/04/24	1.1	294.14	0	0.00	294.00	1.1	58,841	0.00%
2020/04/23	6	295.42	0	0.00	295.50	6	59,274	0.01%
2020/04/22	4.1	292.46	0	0.00	294.00	4.1	59,536	0.01%
2020/04/21	38.1	298.95	12	295.96	295.00	26.1	59,623	0.04%
2020/04/20	15	307.30	7	307.14	304.00	8	59,103	0.01%
2020/04/17	16	303.84	34	303.91	306.50	-18	58,925	-0.03%
2020/04/16	10	285.10	3	286.00	286.50	7	57,438	0.01%
2020/04/15	5.1	287.53	28	287.86	287.50	-22.9	57,166	-0.04%
2020/04/14	1	283.50	7	283.36	285.00	-6	56,872	-0.01%
2020/04/13	6	279.25	0	0.00	278.50	6	56,906	0.01%
2020/04/10	7	280.71	1	281.00	279.50	6	57,291	0.01%
2020/04/09	2	285.50	3	285.83	283.00	-1	57,534	0.00%
2020/04/08	10	284.15	2	285.00	285.00	8	57,603	0.01%
2020/04/07	0.1	283.50	11.1	283.23	283.00	-11.1	57,355	-0.02%
2020/04/06	1	275.50	5	274.00	275.50	-4	56,901	-0.01%
2020/04/01	1	274.00	4	276.00	271.50	-3	56,240	-0.01%
2020/03/31	5	271.10	4	273.63	274.00	1	55,690	0.00%
2020/03/30	3.1	265.45	5	267.50	267.50	-1.9	55,081	0.00%
2020/03/27	6	281.42	7	282.93	273.00	-1	54,487	0.00%
2020/03/26	1	280.00	12	278.29	280.00	-11	53,785	-0.02%
2020/03/25	6	275.67	12.1	277.59	277.00	-6.1	54,341	-0.01%
2020/03/24	12	269.83	21	270.48	267.50	-9	53,932	-0.02%
2020/03/23	15.1	258.03	7.8	257.05	255.00	7.3	53,228	0.01%
2020/03/20	10	265.00	14	261.43	270.00	-4	52,635	-0.01%
2020/03/19	25	247.46	19	248.42	248.00	6	50,567	0.01%
2020/03/18	19.2	268.53	5	270.30	260.00	14.2	48,859	0.03%
2020/03/17	46.1	270.21	70	269.89	268.00	-23.9	47,783	-0.05%
2020/03/16	47.1	284.28	7	277.50	276.50	40.1	46,285	0.09%
2020/03/13	19	277.97	16	283.88	290.00	3	44,900	0.01%
2020/03/12	25.2	293.83	6	293.17	294.00	19.2	42,791	0.04%
2020/03/11	9.1	306.70	3	309.33	302.00	6.1	41,198	0.01%
2020/03/10	6	303.17	15	303.03	307.00	-9	40,739	-0.02%
2020/03/09	9	306.89	1	307.00	305.50	8	39,966	0.02%
2020/03/06	9.2	318.73	2	316.50	315.00	7.2	38,915	0.02%
2020/03/05	17	324.82	11	324.86	323.00	6	38,459	0.02%
2020/03/04	12	320.50	2	322.00	320.50	10	38,344	0.03%
2020/03/03	7	317.64	3	318.50	317.50	4	37,946	0.01%
2020/03/02	6.2	309.91	1	314.00	311.00	5.2	37,427	0.01%
2020/02/27	4.1	317.14	0	0.00	316.00	4.1	37,785	0.01%
2020/02/26	10.1	317.87	2	319.00	318.50	8.1	37,092	0.02%
2020/02/25	5	321.10	2	320.25	322.00	3	36,497	0.01%
2020/02/24	9	319.83	5	320.50	320.00	4	36,363	0.01%
2020/02/21	3	326.50	5	325.10	325.00	-2	36,043	-0.01%
2020/02/19	3.1	323.15	5	325.40	326.50	-1.9	36,052	-0.01%
2020/02/18	48.1	324.06	29	324.79	322.00	19.1	35,887	0.05%
2020/02/17	6.1	331.51	0	0.00	331.50	6.1	35,121	0.02%
2020/02/14	2	336.00	0	0.00	335.00	2	35,159	0.01%
2020/02/13	0	0.00	8	335.63	335.00	-8	35,169	-0.02%
2020/02/12	0.1	335.50	44	333.98	335.00	-43.9	35,375	-0.12%
2020/02/11	31	330.52	5	331.30	331.50	26	35,176	0.07%
2020/02/10	2	323.00	7	323.00	327.50	-5	35,189	-0.01%
2020/02/07	2.1	328.51	0	0.00	328.00	2.1	35,047	0.01%
2020/02/06	0	0.00	11	330.00	332.50	-11	35,103	-0.03%
2020/02/05	10.1	325.02	60.2	327.34	327.50	-50.1	35,363	-0.14%
2020/02/04	38	323.91	23	323.98	325.00	15	35,255	0.04%
2020/02/03	18.1	314.73	5	314.20	315.00	13.1	35,073	0.04%
2020/01/31	4.1	321.38	6	320.50	320.00	-1.9	34,623	-0.01%
2020/01/30	33.2	322.31	17	320.76	316.50	16.2	34,194	0.05%
2020/01/20	14	333.82	0	0.00	333.00	14	32,441	0.04%
2020/01/17	21	334.21	1	333.00	333.00	20	32,276	0.06%
2020/01/16	22.2	331.75	3	334.33	334.50	19.2	31,895	0.06%
2020/01/15	7.1	340.58	0	0.00	340.00	7.1	31,453	0.02%
2020/01/14	10	345.10	4	345.00	346.00	6	31,096	0.02%
2020/01/13	13	340.85	3	341.33	341.50	10	31,170	0.03%
2020/01/10	1.1	338.14	12	337.79	339.50	-10.9	31,411	-0.03%
2020/01/09	6	337.08	5	336.00	337.50	1	31,631	0.00%
2020/01/08	2.1	329.78	2	331.75	329.50	0.1	31,778	0.00%
2020/01/07	9	328.83	2	328.50	329.50	7	31,785	0.02%
2020/01/06	3.1	333.51	12	333.33	332.00	-9	31,715	-0.03%
2020/01/03	0.1	340.00	1	344.50	339.50	-1	31,540	0.00%
2020/01/02	0	0.00	1	334.00	339.00	-1	31,430	0.00%
2019/12/31	3	332.17	0	0.00	331.00	3	31,193	0.01%
2019/12/30	1.1	334.64	0	0.00	334.50	1.1	31,399	0.00%
2019/12/27	3	336.33	19	336.32	338.00	-16	31,572	-0.05%
2019/12/26	1	333.50	0	0.00	333.00	1	31,782	0.00%
2019/12/25	0	334.00	0	0.00	333.00	0	32,786	0.00%
2019/12/24	1	332.51	0	0.00	332.00	1	33,269	0.00%
2019/12/23	0	334.50	0	0.00	334.00	0	33,544	0.00%
2019/12/20	2	330.51	0	0.00	329.00	2	33,452	0.01%
2019/12/19	18.2	338.71	1	337.00	335.00	17.2	32,420	0.05%
2019/12/18	0.2	348.00	1	344.00	344.50	-0.8	31,724	0.00%
2019/12/17	5.1	339.92	4.5	342.53	345.00	0.6	31,795	0.00%
2019/12/16	26.1	336.52	1	337.00	336.00	25.1	31,536	0.08%
2019/12/13	1	339.00	2	340.00	339.00	-1	31,772	0.00%
2019/12/12	14.1	330.75	3	330.33	331.50	11.1	31,264	0.04%
2019/12/11	0	0.00	1	317.00	319.00	-1	30,929	0.00%
2019/12/10	1.1	313.57	0	0.00	313.50	1.1	30,843	0.00%
2019/12/09	1	315.00	3	316.00	316.00	-2	31,103	-0.01%
2019/12/06	0	0.00	1	315.50	313.00	-1	31,204	0.00%
2019/12/05	0	0.00	32	310.28	312.00	-32	31,196	-0.10%
2019/12/04	1	304.50	3	304.83	306.00	-2	31,045	-0.01%
2019/12/03	1	305.50	0	0.00	307.00	1	31,433	0.00%
2019/12/02	1	307.50	2	307.50	307.50	-1	31,397	0.00%
2019/11/29	9.1	307.17	0	0.00	305.00	9.1	31,426	0.03%
2019/11/28	9	308.94	3	311.17	309.50	6	31,154	0.02%
2019/11/27	0	0.00	14	310.32	311.00	-14	31,422	-0.04%
2019/11/26	23.1	307.42	2	309.50	307.00	21.1	31,441	0.07%
2019/11/25	5	309.40	6	309.00	307.00	-1	30,007	0.00%
2019/11/22	5.1	308.55	18	309.33	309.00	-12.9	30,519	-0.04%
2019/11/21	4.2	309.26	11	309.18	311.00	-6.8	30,634	-0.02%
2019/11/20	0.1	313.50	0	0.00	313.50	0.1	30,402	0.00%
2019/11/19	3	313.00	1	312.50	315.00	2	30,394	0.01%
2019/11/18	1	309.50	18	309.39	311.00	-17	30,206	-0.06%
2019/11/15	7	305.00	11	306.64	307.00	-4	30,227	-0.01%
2019/11/14	2	303.50	2	303.50	303.50	0	30,148	0.00%
2019/11/13	2.1	303.33	1	302.00	304.00	1.1	30,309	0.00%
2019/11/12	1.1	303.62	2	303.00	305.00	-0.9	30,466	0.00%
2019/11/11	15.1	302.50	6.1	302.99	301.00	9.1	30,761	0.03%
2019/11/08	1.1	306.50	1	307.00	305.50	0.1	30,561	0.00%
2019/11/07	6.1	307.69	11	307.00	309.00	-4.9	30,497	-0.02%
2019/11/06	5.1	310.71	0	0.00	311.00	5.1	30,521	0.02%
2019/11/05	0.4	310.50	5	308.90	310.50	-4.6	30,643	-0.02%
2019/11/04	19.1	303.88	5	305.80	307.00	14.1	31,085	0.05%
2019/11/01	1.1	297.16	5	297.50	299.00	-3.9	31,197	-0.01%
2019/10/31	6	300.00	2	300.00	298.50	4	31,595	0.01%
2019/10/30	1.1	296.73	2	297.50	299.50	-0.9	31,413	0.00%
2019/10/29	1	297.50	5	297.20	298.50	-4	31,401	-0.01%
2019/10/28	2.1	294.53	11	294.82	294.50	-8.9	31,168	-0.03%
2019/10/25	0	0.00	7.1	293.93	293.50	-7.1	31,126	-0.02%
2019/10/24	6.1	292.84	0	0.00	293.00	6.1	31,088	0.02%
2019/10/23	2.1	292.79	1	291.00	293.00	1.1	31,111	0.00%
2019/10/22	10	293.00	0	0.00	294.00	10	31,029	0.03%
2019/10/21	2.1	289.81	0	0.00	290.00	2.1	31,083	0.01%
2019/10/18	17.1	292.07	1	291.50	293.00	16.1	31,031	0.05%
2019/10/17	0.1	295.00	0	0.00	293.50	0.1	31,275	0.00%
2019/10/16	3.1	294.53	4	296.00	296.50	-1	30,951	0.00%
2019/10/15	8	295.31	7	293.21	293.50	1	30,706	0.00%
2019/10/14	10	291.05	1	289.00	290.00	9	30,429	0.03%
2019/10/09	4	284.00	0	0.00	282.00	4	30,147	0.01%
2019/10/08	0.1	286.00	5	284.40	286.50	-4.9	29,959	-0.02%
2019/10/07	3	278.33	0	0.00	278.00	3	29,891	0.01%
2019/10/04	0.1	277.00	0	0.00	276.50	0.1	29,996	0.00%
2019/10/03	8.1	276.38	0	0.00	276.50	8.1	29,684	0.03%
2019/10/02	2	280.00	3	280.00	279.50	-1	29,616	0.00%
2019/10/01	7	276.71	7	278.07	280.00	0	29,510	0.00%
2019/09/27	6	272.00	3	271.83	272.00	3	28,606	0.01%
2019/09/26	0	267.50	0	0.00	268.00	0	28,410	0.00%
2019/09/25	0	265.50	11	263.91	266.00	-11	28,314	-0.04%
2019/09/23	3	263.33	0	0.00	264.00	3	29,096	0.01%
2019/09/20	4	265.13	0	0.00	264.00	4	29,578	0.01%
2019/09/19	3	266.50	0	0.00	265.00	3	29,307	0.01%
2019/09/18	7	267.29	4	268.25	267.00	3	29,362	0.01%
2019/09/17	4	265.25	2	266.00	265.00	2	29,290	0.01%
2019/09/16	1	265.00	7	265.00	265.50	-6	29,849	-0.02%
2019/09/12	2.1	262.99	5	262.50	262.50	-3	29,936	-0.01%
2019/09/10	2	261.25	0	0.00	261.50	2	30,212	0.01%
2019/09/09	5	265.50	6	264.17	265.00	-1	30,573	0.00%
2019/09/06	3	263.83	1	264.00	263.50	2	30,818	0.01%
2019/09/05	0.3	261.50	11	262.23	263.00	-10.7	30,945	-0.03%
2019/09/04	6	255.50	1	257.50	257.50	5	30,627	0.02%
2019/09/03	2	256.25	0	0.00	254.00	2	30,784	0.01%
2019/09/02	4	257.50	0	0.00	257.50	4	30,944	0.01%
2019/08/30	0	0.00	1	257.00	259.00	-1	31,277	0.00%
2019/08/29	1	253.01	1	253.00	254.00	0	31,177	0.00%
2019/08/28	0.1	253.00	4	252.50	252.00	-4	31,257	-0.01%
2019/08/27	0	0.00	1	250.00	250.00	-1	31,523	0.00%
2019/08/26	5.2	249.71	0	0.00	248.50	5.2	31,453	0.02%
2019/08/22	0	0.00	0	255.00	254.00	0	31,606	0.00%
2019/08/21	2	254.50	3	254.83	254.50	-1	32,828	0.00%
2019/08/20	0	0.00	1	254.50	254.50	-1	33,082	0.00%
2019/08/19	0	0.00	4	252.50	252.00	-4	33,349	-0.01%
2019/08/16	1	248.00	0	0.00	250.00	1	33,926	0.00%
2019/08/15	0.1	249.50	0	0.00	248.00	0.1	34,080	0.00%
2019/08/14	1	253.50	5	251.50	249.50	-4	34,953	-0.01%
2019/08/13	5	248.50	0	0.00	246.50	5	35,018	0.01%
2019/08/08	0	0.00	5	252.50	253.50	-5	35,408	-0.01%
2019/08/07	1	248.00	0	0.00	248.00	1	35,527	0.00%
2019/08/06	5	248.50	1	240.50	248.50	4	35,787	0.01%
2019/08/05	8.1	247.76	0	0.00	246.50	8.1	35,281	0.02%
2019/08/02	5.1	251.73	0	0.00	251.50	5.1	34,733	0.01%
2019/08/01	7.1	256.01	0	0.00	256.50	7.1	34,392	0.02%
2019/07/30	1.1	260.93	0	0.00	260.00	1.1	34,219	0.00%
2019/07/29	2.1	260.76	1	262.00	261.00	1.1	34,388	0.00%
2019/07/26	3	262.00	1	262.00	261.00	2	34,594	0.01%
2019/07/24	1.2	264.00	2	265.00	265.00	-0.8	34,761	0.00%
2019/07/23	0	263.50	0	0.00	264.00	0	34,884	0.00%
2019/07/22	0	0.00	7	262.93	264.00	-7	35,188	-0.02%
2019/07/19	0	0.00	3	260.33	259.00	-3	35,203	-0.01%
2019/07/18	2.1	254.00	2	253.75	254.00	0.1	34,649	0.00%
2019/07/17	5.1	252.90	0	0.00	252.00	5.1	34,724	0.01%
2019/07/16	0.1	256.00	3	255.67	256.00	-3	34,713	-0.01%
2019/07/15	0	0.00	3	252.50	254.50	-3	35,101	-0.01%
2019/07/12	5	251.50	1	250.50	250.50	4	35,239	0.01%
2019/07/11	11	249.50	4	249.50	250.00	7	35,478	0.02%
2019/07/10	0	0.00	15	245.00	247.00	-15	35,287	-0.04%
2019/07/08	1	240.09	0	243.00	242.50	1	35,128	0.00%
2019/07/05	2.1	242.04	5	241.50	243.00	-3	35,080	-0.01%
2019/07/04	0	244.00	0	0.00	244.00	0	35,130	0.00%
2019/07/03	1.1	242.52	2	244.00	242.50	-1	35,211	0.00%
2019/07/02	2	249.50	1	249.00	249.00	1	35,473	0.00%
2019/07/01	7	245.00	9	247.94	248.50	-2	35,486	-0.01%
2019/06/28	1	238.50	1	238.50	239.00	0	34,784	0.00%
2019/06/27	3	238.83	2	239.50	240.50	1	34,940	0.00%
2019/06/26	7	235.29	0.4	235.50	234.50	6.6	34,710	0.02%
2019/06/25	1.1	239.05	0	0.00	238.50	1.1	34,483	0.00%
2019/06/24	19	241.34	0	0.00	241.00	19	34,384	0.06%
2019/06/21	8.2	247.95	15	247.47	248.50	-6.9	33,994	-0.02%
2019/06/20	5.1	243.53	3	244.67	245.00	2.1	33,296	0.01%
2019/06/19	0.1	244.00	1	242.00	244.00	-1	33,047	0.00%
2019/06/18	0.1	236.00	3	234.67	235.50	-3	32,647	-0.01%
2019/06/17	5.1	232.62	0	0.00	233.00	5.1	32,554	0.02%
2019/06/14	1.1	238.90	12	237.46	236.00	-11	31,946	-0.03%
2019/06/13	1.1	240.57	0	0.00	240.00	1.1	31,861	0.00%
2019/06/12	0.1	246.00	2	247.00	246.00	-2	31,873	-0.01%
2019/06/11	10.4	240.15	2	245.00	244.50	8.4	31,664	0.03%
2019/06/10	0	0.00	10	237.95	240.00	-10	31,473	-0.03%
2019/06/06	1.1	231.10	0	0.00	232.00	1.1	31,277	0.00%
2019/06/05	4	235.50	0	0.00	235.00	4	31,087	0.01%
2019/06/04	0.1	234.50	10	234.00	233.00	-10	30,971	-0.03%
2019/06/03	1.1	236.12	0	0.00	238.00	1.1	30,849	0.00%
2019/05/31	21.1	234.86	3	236.17	235.50	18.1	30,672	0.06%
2019/05/30	0	0.00	10	230.00	231.00	-10	30,282	-0.03%
2019/05/29	7	229.79	3	228.50	229.50	4	30,468	0.01%
2019/05/28	11	231.68	5	231.00	230.50	6	30,613	0.02%
2019/05/27	7	232.57	10	231.00	231.00	-3	29,435	-0.01%
2019/05/24	10	232.60	4	232.75	233.00	6	29,245	0.02%
2019/05/23	7	230.57	2	231.25	230.00	5	29,012	0.02%
2019/05/22	1	240.50	2	240.00	238.00	-1	28,597	0.00%
2019/05/21	5.2	234.33	16	233.66	234.00	-10.9	28,528	-0.04%
2019/05/20	4	239.88	0	0.00	238.00	4	27,471	0.01%
2019/05/17	2	243.25	5	243.50	241.50	-3	27,101	-0.01%
2019/05/16	4	248.25	0	0.00	247.00	4	26,831	0.01%
2019/05/15	3	250.33	0	0.00	249.00	3	26,730	0.01%
2019/05/14	3	249.83	2	247.51	248.50	1	26,593	0.00%
2019/05/13	1	253.00	3	250.00	250.50	-2	26,332	-0.01%
2019/05/10	0.1	257.00	3	256.67	256.00	-3	27,166	-0.01%
2019/05/09	2.1	256.52	1	257.50	256.50	1.1	27,602	0.00%
2019/05/08	0.1	261.00	2	261.00	260.00	-2	27,727	-0.01%
2019/05/07	1	260.50	4	261.88	262.50	-3	27,735	-0.01%
2019/05/06	10.1	258.71	12	259.00	259.00	-2	28,085	-0.01%
2019/05/03	0	264.00	2	263.00	265.00	-2	27,979	-0.01%
2019/05/02	3	260.00	0	0.00	259.00	3	27,760	0.01%
2019/04/30	1	259.50	0	0.00	259.00	1	27,790	0.00%
2019/04/29	0.1	259.50	0	0.00	259.50	0.1	27,717	0.00%
2019/04/26	8.1	259.82	1	261.00	260.00	7.1	28,026	0.03%
2019/04/25	1	268.00	0	0.00	267.50	1	27,587	0.00%
2019/04/24	0	0.00	2	268.50	269.00	-2	27,530	-0.01%
2019/04/23	1.1	267.95	1	267.50	268.00	0.1	27,738	0.00%
2019/04/22	5	266.00	1	266.00	266.00	4	27,610	0.01%
2019/04/19	0	0.00	10	265.00	264.50	-10	27,662	-0.04%
2019/04/18	1.1	265.27	1	265.50	264.50	0.1	27,265	0.00%
2019/04/17	9.1	261.48	1	262.00	261.50	8.1	27,403	0.03%
2019/04/16	1	256.50	0	0.00	257.00	1	27,151	0.00%
2019/04/15	0	0.00	1	255.00	255.50	-1	27,414	0.00%
2019/04/12	0.1	251.50	0	0.00	252.00	0.1	28,226	0.00%
2019/04/11	3.1	252.00	0	0.00	252.00	3.1	28,568	0.01%
2019/04/08	6	252.00	7	250.50	253.00	-1	28,748	0.00%
2019/04/03	0	0.00	1	248.50	246.50	-1	28,270	0.00%
2019/04/02	1	246.00	1	249.00	246.00	0	28,177	0.00%
2019/04/01	0.1	245.00	0	0.00	245.50	0.1	28,159	0.00%
2019/03/28	1	241.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	1	241.50	0	0.00	241.50	1	28,265	0.00%
2019/03/25	1.1	241.55	0	0.00	241.50	1.1	28,450	0.00%
2019/03/22	0	0.00	1	248.00	248.50	-1	28,447	0.00%
2019/03/21	1	244.50	2	244.50	245.50	-1	28,709	0.00%
2019/03/19	6	239.33	0	0.00	240.50	6	28,867	0.02%
2019/03/18	0	0.00	1	241.00	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	2	238.25	239.00	-2	28,958	-0.01%
2019/03/14	0	0.00	19	237.63	234.50	-19	28,816	-0.07%
2019/03/13	0	0.00	5.9	235.74	237.00	-5.9	29,199	-0.02%
2019/03/12	6	235.50	0	0.00	235.50	6	29,571	0.02%
2019/03/11	1	228.50	0	0.00	230.50	1	29,841	0.00%
2019/03/07	0	0.00	10	233.50	234.00	-10	30,772	-0.03%
2019/03/05	0.1	234.00	0	0.00	233.00	0.1	31,294	0.00%
2019/03/04	1	239.00	1	237.00	235.50	0	31,360	0.00%
2019/02/27	1	237.50	15	238.67	239.00	-14	31,209	-0.04%
2019/02/26	1	239.00	0	0.00	239.50	1	30,872	0.00%
2019/02/25	1	237.00	0	0.00	238.00	1	30,829	0.00%
2019/02/22	0	0.00	11	235.05	236.50	-11	31,016	-0.04%
2019/02/21	25	236.00	3	236.17	236.50	22	31,342	0.07%
2019/02/20	10	232.00	1	233.00	234.50	9	31,595	0.03%
2019/02/14	1	229.50	0	0.00	227.00	1	32,239	0.00%
2019/02/13	0	0.00	6	228.92	229.00	-6	32,233	-0.02%
2019/02/12	0	0.00	1	229.50	230.00	-1	32,143	0.00%
2019/02/11	5	227.50	14	227.61	228.00	-9	32,066	-0.03%
2019/01/30	1.1	220.64	1	220.00	221.00	0.1	31,335	0.00%
2019/01/29	1.1	223.00	0	0.00	222.50	1.1	31,098	0.00%
2019/01/28	5	229.00	1	228.50	229.00	4	30,837	0.01%
2019/01/25	0	0.00	1	225.00	226.00	-1	30,916	0.00%
2019/01/23	6	221.00	0	0.00	220.50	6	31,354	0.02%
2019/01/21	0	0.00	3	221.50	221.00	-3	31,383	-0.01%
2019/01/18	5	219.50	2	218.00	218.50	3	31,533	0.01%
2019/01/17	2	220.00	1	219.50	220.50	1	31,964	0.00%
2019/01/16	1	218.50	0	0.00	217.50	1	32,350	0.00%
2019/01/15	1	216.00	1	220.00	221.00	0	32,413	0.00%
2019/01/14	4	217.75	0.8	219.00	218.50	3.2	32,253	0.01%
2019/01/11	0	0.00	1	218.50	220.50	-1	32,432	0.00%
2019/01/09	0	0.00	2	215.00	215.50	-2	32,755	-0.01%
2019/01/07	2	212.00	0	0.00	213.00	2	32,940	0.01%
2019/01/04	5	208.70	1	211.50	208.00	4	33,136	0.01%
2019/01/03	1	214.00	0	0.00	215.50	1	33,613	0.00%
2019/01/02	1	220.50	0	0.00	219.50	1	33,526	0.00%
2018/12/28	0	0.00	1	225.00	225.50	-1	33,826	0.00%
2018/12/27	0	0.00	1	221.50	223.00	-1	34,005	0.00%
2018/12/26	3	218.50	3	217.33	216.50	0	34,253	0.00%
2018/12/25	1	216.00	5	216.50	217.50	-4	34,399	-0.01%
2018/12/24	2	220.25	0	0.00	220.00	2	34,716	0.01%
2018/12/22	0	0.00	1	221.50	221.50	-1	34,704	0.00%
2018/12/21	2	223.50	2	220.50	223.50	0	35,278	0.00%
2018/12/20	0	0.00	13	221.38	221.00	-13	35,193	-0.04%
2018/12/19	3	224.67	0	0.00	225.50	3	35,022	0.01%
2018/12/17	0	0.00	5	223.00	223.50	-5	35,117	-0.01%
2018/12/13	0	0.00	2	225.50	226.00	-2	35,638	-0.01%
2018/12/12	6	226.17	2	227.00	226.50	4	35,669	0.01%
2018/12/11	7	222.50	1	221.50	222.50	6	35,640	0.02%
2018/12/07	1	221.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	0	0.00	1	220.50	220.00	-1	36,331	0.00%
2018/12/05	4	225.75	2	225.75	226.00	2	36,233	0.01%
2018/12/03	9	233.44	10	231.75	235.00	-1	36,196	0.00%
2018/11/30	6	227.42	3	229.00	225.50	3	36,035	0.01%
2018/11/29	5	229.40	4	230.75	229.00	1	35,850	0.00%
2018/11/28	0	0.00	10	222.50	226.50	-10	35,682	-0.03%
2018/11/27	1	223.50	0	0.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	1	223.00	223.00	-1	36,427	0.00%
2018/11/23	0	0.00	1	218.50	218.50	-1	36,731	0.00%
2018/11/22	0	0.00	10	220.50	219.00	-10	37,430	-0.03%
2018/11/21	0	0.00	0.6	220.00	219.00	-0.6	37,676	0.00%
2018/11/20	2	219.00	0	0.00	218.00	2	37,341	0.01%
2018/11/19	3	221.83	1	223.00	222.00	2	36,906	0.01%
2018/11/16	2	226.00	0	0.00	226.00	2	36,377	0.01%
2018/11/14	2	230.00	0	0.00	228.50	2	35,673	0.01%
2018/11/13	13	227.31	10	224.50	227.50	3	35,623	0.01%
2018/11/08	1	237.50	6	236.50	236.50	-5	35,214	-0.01%
2018/11/07	10	235.00	10	234.00	234.00	0	35,094	0.00%
2018/11/06	0	0.00	5	235.10	234.50	-5	34,818	-0.01%
2018/11/05	0	0.00	4	234.00	235.00	-4	34,578	-0.01%
2018/11/02	0	0.00	7	236.00	236.50	-7	34,406	-0.02%
2018/11/01	2	235.25	1	235.00	235.50	1	34,300	0.00%
2018/10/31	2	230.07	5	229.90	234.00	-3	34,006	-0.01%
2018/10/30	5	224.00	1	225.00	223.00	4	33,423	0.01%
2018/10/29	1	223.00	1	224.00	222.50	0	33,362	0.00%
2018/10/26	1	220.00	1	220.00	221.00	0	33,434	0.00%
2018/10/25	10	220.35	0	0.00	219.50	10	33,290	0.03%
2018/10/24	2	229.25	0	0.00	229.50	2	32,503	0.01%
2018/10/23	3	232.17	2	232.00	230.00	1	32,145	0.00%
2018/10/22	0	0.00	1	237.50	237.00	-1	32,051	0.00%
2018/10/19	2	235.00	0	0.00	236.00	2	32,078	0.01%
2018/10/18	2	236.00	0	0.00	236.50	2	31,964	0.01%
2018/10/17	1	243.00	0	0.00	238.50	1	31,994	0.00%
2018/10/16	2	235.00	52	235.46	237.00	-50	32,157	-0.16%
2018/10/15	51	232.00	7	232.86	230.50	44	33,254	0.13%
2018/10/12	9	234.67	2	234.25	237.00	7	33,283	0.02%
2018/10/11	6	231.50	15	229.47	227.50	-9	33,261	-0.03%
2018/10/09	2	243.00	0	0.00	244.00	2	32,062	0.01%
2018/10/08	5	244.30	2	243.00	243.50	3	31,849	0.01%
2018/10/05	2	249.75	16	250.97	250.00	-14	31,508	-0.04%
2018/10/04	26	255.83	21	254.83	254.00	5	31,236	0.02%
2018/10/03	0.1	260.00	22	258.70	260.00	-21.9	30,961	-0.07%
2018/10/02	10	257.65	5	257.50	257.50	5	30,877	0.02%
2018/10/01	4	262.25	0	263.00	263.00	4	30,924	0.01%
2018/09/28	1	261.50	1	266.00	262.50	0	31,075	0.00%
2018/09/27	28	264.88	0	0.00	265.00	28	30,719	0.09%
2018/09/26	6	261.83	0	0.00	263.50	6	30,334	0.02%
2018/09/21	5	258.50	1.4	259.22	261.50	3.6	30,551	0.01%
2018/09/20	3	258.83	5	258.01	260.00	-2	30,582	-0.01%
2018/09/19	1	258.00	1	258.50	258.00	0	30,735	0.00%
2018/09/18	5	254.70	2	256.00	254.50	3	30,430	0.01%
2018/09/17	4	259.50	3	261.50	258.00	1	30,582	0.00%
2018/09/14	4	259.01	4	259.13	261.00	0	30,987	0.00%
2018/09/13	5	256.50	0	0.00	255.00	5	31,093	0.02%
2018/09/12	3	260.00	0	0.00	260.50	3	31,010	0.01%
2018/09/11	0	260.00	2	262.00	260.00	-2	31,058	-0.01%
2018/09/10	1	266.48	5	263.00	264.50	-4	31,505	-0.01%
2018/09/07	7	262.21	3	263.33	264.00	4	31,635	0.01%
2018/09/06	2	265.00	0	0.00	261.00	2	31,607	0.01%
2018/09/05	5	262.70	2	262.50	264.00	3	31,614	0.01%
2018/09/04	2	256.50	0	0.00	257.50	2	31,370	0.01%
2018/09/03	1	257.48	16	256.94	257.00	-15	31,166	-0.05%
2018/08/31	8	257.31	3	255.34	256.00	5	31,124	0.02%
2018/08/30	13	264.77	3	263.33	263.50	10	30,395	0.03%
2018/08/29	17	256.21	9	255.56	259.00	8	30,087	0.03%
2018/08/28	0	0.00	1	249.50	249.50	-1	29,601	0.00%
2018/08/27	0	0.00	2	246.00	245.00	-2	29,510	-0.01%
2018/08/23	0	0.00	5	243.90	244.50	-5	31,180	-0.02%
2018/08/22	0	0.00	2	242.00	242.00	-2	31,761	-0.01%
2018/08/21	5	240.50	0	0.00	241.00	5	31,896	0.02%
2018/08/20	1	238.50	0	0.00	239.50	1	31,991	0.00%
2018/08/17	0	0.00	3	240.00	239.50	-3	31,983	-0.01%
2018/08/16	5	240.30	0	0.00	239.00	5	31,902	0.02%
2018/08/14	0	0.00	3	243.17	243.50	-3	32,095	-0.01%
2018/08/13	3	240.00	0	0.00	240.50	3	32,080	0.01%
2018/08/10	2	245.75	1	246.50	245.00	1	32,252	0.00%
2018/08/08	0	0.00	6	246.42	247.50	-6	32,444	-0.02%
2018/08/06	5	245.00	5	245.40	245.50	0	32,428	0.00%
2018/08/02	1	246.00	1	244.50	244.50	0	32,607	0.00%
2018/08/01	0	0.00	3	248.00	248.00	-3	32,821	-0.01%
2018/07/27	0	0.00	7	244.00	244.50	-7	33,017	-0.02%
2018/07/26	1	240.50	6	241.42	241.00	-5	33,123	-0.02%
2018/07/25	0	0.00	1	240.00	240.50	-1	33,250	0.00%
2018/07/24	0	0.00	5	239.80	241.00	-5	33,366	-0.01%
2018/07/23	1	242.50	4	238.63	241.00	-3	33,482	-0.01%
2018/07/20	13	234.96	17	235.06	237.50	-4	33,414	-0.01%
2018/07/19	5	226.00	12	226.17	224.50	-7	32,463	-0.02%
2018/07/17	4	221.75	0	0.00	221.50	4	32,829	0.01%
2018/07/16	0	0.00	3	224.17	223.50	-3	34,591	-0.01%
2018/07/13	0	0.00	4	223.25	224.50	-4	34,853	-0.01%
2018/07/12	4	218.13	0	0.00	220.50	4	35,054	0.01%
2018/07/11	1	219.00	0	0.00	220.00	1	35,369	0.00%
2018/07/10	6	223.67	1	223.50	222.00	5	35,343	0.01%
2018/07/09	0	0.00	13	220.62	221.50	-13	35,335	-0.04%
2018/07/06	1	217.00	3	216.50	217.00	-2	34,988	-0.01%
2018/07/05	1	214.00	0	0.00	214.50	1	34,825	0.00%
2018/07/04	0	0.00	12	216.92	216.00	-12	34,940	-0.03%
2018/07/03	2	214.00	0	0.00	214.50	2	35,262	0.01%
2018/07/02	6	218.08	10	216.65	214.00	-4	35,380	-0.01%
2018/06/29	11	213.82	1	215.00	216.50	10	35,116	0.03%
2018/06/28	11	211.09	0	0.00	212.00	11	34,561	0.03%
2018/06/27	3	213.50	0	0.00	213.00	3	34,197	0.01%
2018/06/26	4	214.13	1	215.50	214.50	3	34,118	0.01%
2018/06/25	12	219.58	4	219.75	218.00	8	33,893	0.02%
2018/06/22	2	225.50	0	0.00	227.50	2	33,591	0.01%
2018/06/21	0	0.00	5	226.00	226.50	-5	33,470	-0.01%
2018/06/20	5	224.70	0	0.00	226.00	5	33,799	0.01%
2018/06/19	9	224.44	0	0.00	225.00	9	33,570	0.03%
2018/06/15	3	225.00	0	0.00	231.00	3	33,033	0.01%
2018/06/14	2	229.50	0	0.00	226.50	2	32,572	0.01%
2018/06/13	0	0.00	4	230.88	232.00	-4	32,313	-0.01%
2018/06/12	0	0.00	5	225.00	229.00	-5	32,759	-0.02%
2018/06/11	0	0.00	7	226.00	226.00	-7	32,578	-0.02%
2018/06/07	1	229.00	1	229.00	230.00	0	32,765	0.00%
2018/06/06	5	230.00	2	229.50	230.00	3	32,750	0.01%
2018/06/05	0	0.00	4	228.63	229.00	-4	32,574	-0.01%
2018/06/04	0	0.00	6	229.00	229.00	-6	32,455	-0.02%
2018/06/01	0	0.00	11	224.64	224.00	-11	32,440	-0.03%
2018/05/31	11	221.86	10	221.00	224.00	1	32,409	0.00%
2018/05/30	5	221.80	10	221.00	221.00	-5	31,255	-0.02%
2018/05/28	0	0.00	5	227.50	227.00	-5	31,243	-0.02%
2018/05/25	1	228.00	1	229.00	228.50	0	31,628	0.00%
2018/05/23	2	229.00	0	0.00	228.50	2	32,176	0.01%
2018/05/22	14	230.82	3	233.00	229.00	11	32,384	0.03%
2018/05/21	10	228.50	0	0.00	229.00	10	33,201	0.03%
2018/05/18	3	224.00	0	0.00	223.50	3	33,520	0.01%
2018/05/17	1	229.00	6	228.08	226.50	-5	34,144	-0.01%
2018/05/16	0	0.00	10	229.00	230.50	-10	34,198	-0.03%
2018/05/15	3	230.50	1	230.00	230.50	2	35,284	0.01%
2018/05/14	10	233.50	10	233.85	233.00	0	36,592	0.00%
2018/05/11	2	233.25	6	232.25	233.00	-4	36,958	-0.01%
2018/05/10	0	0.00	5	230.00	229.50	-5	36,874	-0.01%
2018/05/09	0	0.00	2	230.00	229.50	-2	36,923	-0.01%
2018/05/08	0	0.00	13	226.85	228.00	-13	37,064	-0.04%
2018/05/04	6	223.50	1	223.50	223.00	5	37,110	0.01%
2018/05/03	0	0.00	6	221.50	220.50	-6	37,294	-0.02%
2018/05/02	1	223.00	0	0.00	223.00	1	37,478	0.00%
2018/04/30	0.7	227.50	4	223.63	227.00	-3.3	37,532	-0.01%
2018/04/27	8	222.94	0	0.00	223.50	8	37,613	0.02%
2018/04/26	2	223.50	1	225.00	222.00	1	37,760	0.00%
2018/04/25	8	225.50	0	0.00	225.00	8	37,796	0.02%
2018/04/24	4	225.63	17	225.79	227.00	-13	37,849	-0.03%
2018/04/23	5.2	226.65	4	226.50	226.50	1.2	37,800	0.00%
2018/04/20	20	229.68	3	230.00	229.00	17	36,980	0.05%
2018/04/19	0	0.00	4	243.88	244.50	-4	35,299	-0.01%
2018/04/18	3	239.00	9	238.78	238.00	-6	35,126	-0.02%
2018/04/17	7	239.14	0	0.00	238.00	7	34,926	0.02%
2018/04/16	0	0.00	2	243.00	243.50	-2	34,607	-0.01%
2018/04/13	5	245.00	3	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	0.1	248.00	0	0.00	248.00	0.1	34,661	0.00%
2018/04/10	0	0.00	7	246.21	245.50	-7	34,785	-0.02%
2018/04/02	1	248.00	0	0.00	246.50	1	34,396	0.00%
2018/03/31	0	0.00	2	248.00	247.50	-2	34,507	-0.01%
2018/03/30	0	0.00	5	247.50	246.00	-5	34,655	-0.01%
2018/03/28	16	245.69	5.3	245.58	245.00	10.7	34,075	0.03%
2018/03/27	8	247.88	14	249.14	251.00	-6	33,899	-0.02%
2018/03/26	14	242.04	2	242.00	243.50	12	33,692	0.04%
2018/03/23	1	246.00	0	0.00	245.00	1	33,514	0.00%
2018/03/22	0	0.00	5	252.00	251.50	-5	33,070	-0.02%
2018/03/19	8	252.63	0	0.00	255.00	8	33,013	0.02%
2018/03/16	3	251.33	5	253.40	255.00	-2	32,954	-0.01%
2018/03/14	0	0.00	2	256.25	257.00	-2	32,291	-0.01%
2018/03/13	0	0.00	9	256.94	259.00	-9	32,532	-0.03%
2018/03/12	0	0.00	6	253.50	254.00	-6	32,664	-0.02%
2018/03/08	1	251.50	1	251.00	249.50	0	32,997	0.00%
2018/03/07	2	248.00	0	0.00	247.00	2	33,036	0.01%
2018/03/06	0	0.00	9	246.22	250.00	-9	33,170	-0.03%
2018/03/05	2	243.00	7	241.86	241.50	-5	34,461	-0.01%
2018/03/02	8	239.81	0	0.00	240.00	8	34,446	0.02%
2018/03/01	6	243.33	0	0.00	243.00	6	34,659	0.02%
2018/02/27	0	0.00	2	249.50	246.00	-2	34,534	-0.01%
2018/02/26	6	246.50	2	245.50	246.50	4	34,040	0.01%
2018/02/23	0	0.00	1	244.00	245.00	-1	33,597	0.00%
2018/02/22	1	241.00	0	0.00	239.50	1	33,593	0.00%
2018/02/21	2	243.00	1	243.50	242.50	1	33,281	0.00%
2018/02/12	5	236.10	5	236.50	236.50	0	32,361	0.00%
2018/02/09	7	229.79	0	0.00	232.50	7	32,079	0.02%
2018/02/08	1	239.00	2	238.75	238.50	-1	31,259	0.00%
2018/02/07	4	241.75	11	242.14	240.00	-7	31,221	-0.02%
2018/02/06	10	239.85	11	241.77	239.00	-1	30,169	0.00%
2018/02/05	18	251.53	12	252.79	253.00	6	28,665	0.02%
2018/02/02	2	258.00	3	257.50	259.50	-1	28,141	0.00%
2018/02/01	0	0.00	4	259.13	259.50	-4	28,051	-0.01%
2018/01/31	0	0.00	2	254.50	255.00	-2	27,779	-0.01%
2018/01/30	4	254.50	0	0.00	253.00	4	27,379	0.01%
2018/01/29	3	256.84	2	260.00	258.50	1	27,115	0.00%
2018/01/26	7	255.36	0	0.00	255.00	7	26,890	0.03%
2018/01/25	5	259.20	1	262.50	258.00	4	26,495	0.02%
2018/01/24	6	259.17	0.1	258.00	258.00	6	26,090	0.02%
2018/01/23	12	264.50	6	264.50	266.00	6	25,771	0.02%
2018/01/22	1	259.50	2	259.00	261.50	-1	25,676	0.00%
2018/01/19	16	253.88	4	253.25	255.50	12	25,252	0.05%
2018/01/18	0	0.00	4	247.25	248.50	-4	24,628	-0.02%
2018/01/17	5	241.00	3	242.50	242.00	2	24,080	0.01%
2018/01/15	7	238.71	4	240.00	240.00	3	23,596	0.01%
2018/01/12	1	237.00	0	0.00	237.00	1	23,548	0.00%
2018/01/11	3	234.00	0	0.00	235.00	3	23,580	0.01%
2018/01/09	0	0.00	1	241.00	242.00	-1	23,454	0.00%
2018/01/08	5	241.00	5	242.00	242.00	0	23,468	0.00%
2018/01/05	0	0.00	1	240.00	240.00	-1	23,517	0.00%
2018/01/04	0	0.00	0.4	238.50	239.50	-0.4	23,848	0.00%
2018/01/03	0	0.00	4	236.75	237.00	-4	24,422	-0.02%
2018/01/02	6.4	232.31	1	231.50	232.50	5.4	24,194	0.02%