台積電 (2330)-群益金鼎-崇德券商分點個股進出

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
875
漲跌
▲11
漲幅
+1.27%
成交量
37,217張
產業
上市半導體類股
9638人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/23	2.3	871.65	4	873.03	875.00	-1.7	39,820	0.00%
2024/05/22	0.4	848.91	4.7	856.05	864.00	-4.3	39,973	-0.01%
2024/05/21	0.3	838.84	3.2	838.86	841.00	-2.9	39,914	-0.01%
2024/05/20	0.4	831.92	1.1	834.73	835.00	-0.7	40,095	0.00%
2024/05/17	5.1	836.40	1.4	837.33	835.00	3.8	40,117	0.01%
2024/05/16	7.6	846.06	7.1	850.77	841.00	0.5	40,253	0.00%
2024/05/15	1.2	840.07	2.8	839.75	839.00	-1.5	40,258	0.00%
2024/05/14	0.1	813.63	8.4	822.84	825.00	-8.2	41,481	-0.02%
2024/05/13	3.5	819.76	13.2	821.48	819.00	-9.7	41,736	-0.02%
2024/05/10	0.2	800.16	5.3	801.97	802.00	-5.1	41,595	-0.01%
2024/05/09	3.4	797.76	4.5	799.67	796.00	-1.2	41,926	0.00%
2024/05/08	1.2	795.30	7.2	799.79	802.00	-5.9	42,249	-0.01%
2024/05/07	1.8	797.48	1.5	795.98	800.00	0.3	42,488	0.00%
2024/05/06	1.4	790.48	5.8	791.40	786.00	-4.5	42,386	-0.01%
2024/05/03	3.7	777.01	3.7	780.95	780.00	0	42,528	0.00%
2024/05/02	5.5	778.60	2	778.97	772.00	3.5	42,896	0.01%
2024/04/30	1	796.94	3	797.77	790.00	-2	42,664	0.00%
2024/04/29	1.1	794.71	4.5	792.78	795.00	-3.4	42,697	-0.01%
2024/04/26	2.8	784.83	6.5	785.21	782.00	-3.7	43,335	-0.01%
2024/04/25	5.8	768.40	2.1	772.28	766.00	3.7	45,474	0.01%
2024/04/24	3.3	782.66	6.8	777.71	783.00	-3.5	45,451	-0.01%
2024/04/23	1.1	756.01	10.2	756.98	754.00	-9	45,504	-0.02%
2024/04/22	5.8	747.52	1.1	749.81	742.00	4.7	45,451	0.01%
2024/04/19	44.3	759.38	5.4	753.11	750.00	38.9	45,029	0.09%
2024/04/18	3	803.68	0.9	805.48	804.00	2.1	43,123	0.00%
2024/04/17	5.5	797.24	0.5	803.23	804.00	5.1	42,797	0.01%
2024/04/16	7.2	791.81	12.5	791.14	788.00	-5.3	42,440	-0.01%
2024/04/15	3.9	807.34	4.3	808.06	806.00	-0.5	41,990	0.00%
2024/04/12	2.6	821.40	1.4	824.00	818.00	1.2	41,638	0.00%
2024/04/11	15.5	815.98	3.1	814.98	820.00	12.4	41,415	0.03%
2024/04/10	1.5	817.46	1.5	815.99	815.00	0	41,251	0.00%
2024/04/09	8.3	814.15	7.2	810.52	819.00	1	41,412	0.00%
2024/04/08	1.2	786.13	4.7	787.48	783.00	-3.5	40,900	-0.01%
2024/04/03	13.6	782.42	20.2	782.48	780.00	-6.6	40,670	-0.02%
2024/04/02	2.2	788.46	6.9	786.51	790.00	-4.6	40,580	-0.01%
2024/04/01	0.3	774.33	0.1	776.00	770.00	0.2	40,503	0.00%
2024/03/29	0.1	775.52	6	773.01	779.00	-5.9	40,421	-0.01%
2024/03/28	4.3	770.18	0	0.00	769.00	4.3	40,274	0.01%
2024/03/27	3.3	781.34	2.3	781.00	779.00	1	40,132	0.00%
2024/03/26	0.3	786.84	2.2	787.43	782.00	-1.9	40,235	0.00%
2024/03/25	0.2	783.89	2	781.00	780.00	-1.8	40,186	0.00%
2024/03/22	1.3	779.96	2	778.60	785.00	-0.7	40,326	0.00%
2024/03/21	0.9	780.94	8.4	780.65	784.00	-7.6	40,250	-0.02%
2024/03/20	7.8	764.14	5.3	761.25	758.00	2.6	40,390	0.01%
2024/03/19	5.6	759.09	6.4	760.60	762.00	-0.8	40,358	0.00%
2024/03/18	1	759.06	0.6	764.47	764.00	0.4	40,239	0.00%
2024/03/15	6.7	769.17	1.1	767.00	753.00	5.5	40,003	0.01%
2024/03/14	2.2	784.33	2.1	780.98	784.00	0.2	39,238	0.00%
2024/03/13	3.7	780.04	1.2	781.48	779.00	2.4	39,097	0.01%
2024/03/12	7.6	759.97	6.4	767.44	770.00	1.1	38,832	0.00%
2024/03/11	9	766.86	2.3	764.59	766.00	6.7	38,223	0.02%
2024/03/08	11.8	786.19	7.2	787.28	784.00	4.6	37,515	0.01%
2024/03/07	7.5	764.46	11.4	760.13	760.00	-3.9	36,513	-0.01%
2024/03/06	1.3	721.17	1.6	732.97	735.00	-0.3	35,786	0.00%
2024/03/05	3.7	731.75	59.7	735.32	730.00	-56	35,845	-0.16%
2024/03/04	2	721.36	24.3	717.78	725.00	-22.3	35,187	-0.06%
2024/03/01	1.2	689.05	0.1	690.78	689.00	1.1	34,147	0.00%
2024/02/29	7.5	690.46	1.6	691.38	690.00	6	34,066	0.02%
2024/02/27	1.1	693.86	3.5	696.52	698.00	-2.4	33,328	-0.01%
2024/02/26	0.6	696.97	1	699.00	698.00	-0.5	33,020	0.00%
2024/02/23	1.3	699.54	4.8	700.28	697.00	-3.6	32,906	-0.01%
2024/02/22	0.3	688.97	4.7	691.21	692.00	-4.4	32,731	-0.01%
2024/02/21	0.5	680.09	0	0.00	681.00	0.5	32,546	0.00%
2024/02/20	5.6	679.73	3.1	685.27	687.00	2.5	32,404	0.01%
2024/02/19	52.6	677.95	1.8	677.13	678.00	50.8	32,373	0.16%
2024/02/16	10.9	689.63	1	692.99	683.00	9.9	32,637	0.03%
2024/02/15	9.1	697.88	79	699.03	697.00	-69.9	32,260	-0.22%
2024/02/05	0.9	644.86	8.7	644.71	646.00	-7.7	31,111	-0.02%
2024/02/02	1.2	631.73	6	631.16	635.00	-4.9	30,594	-0.02%
2024/02/01	8.6	623.43	0.4	624.00	628.00	8.2	30,374	0.03%
2024/01/31	7.3	631.80	2.6	627.26	628.00	4.8	29,881	0.02%
2024/01/30	1.8	642.60	2.2	645.14	642.00	-0.5	29,440	0.00%
2024/01/29	1.8	646.34	4.2	645.96	648.00	-2.4	29,324	-0.01%
2024/01/26	2.4	645.13	8.9	643.67	644.00	-6.4	29,119	-0.02%
2024/01/25	0.4	640.00	25.5	638.10	642.00	-25.1	28,924	-0.09%
2024/01/24	1.1	627.03	0.3	628.13	627.00	0.9	28,285	0.00%
2024/01/23	5.2	627.49	43	627.93	628.00	-37.8	28,269	-0.13%
2024/01/22	10.7	628.72	18.6	626.53	626.00	-7.9	27,943	-0.03%
2024/01/19	15.7	619.26	69.3	620.74	626.00	-53.6	27,121	-0.20%
2024/01/18	1.1	588.00	6.3	588.14	588.00	-5.2	24,908	-0.02%
2024/01/17	2.2	580.02	0.3	581.20	581.00	1.9	24,732	0.01%
2024/01/16	4.2	579.56	4.1	581.30	580.00	0.1	24,272	0.00%
2024/01/15	20.5	586.06	1.1	589.88	586.00	19.4	24,197	0.08%
2024/01/12	0	583.97	3	585.96	584.00	-3	24,611	-0.01%
2024/01/11	0	584.91	2.2	587.39	586.00	-2.2	24,717	-0.01%
2024/01/10	0	581.88	1.3	584.63	584.00	-1.3	24,757	-0.01%
2024/01/09	1.1	586.92	12.2	586.32	586.00	-11.1	24,846	-0.04%
2024/01/08	0	0.00	2.2	583.43	583.00	-2.2	24,802	-0.01%
2024/01/05	1.5	576.06	0	0.00	576.00	1.5	25,025	0.01%
2024/01/04	5.1	579.00	0	0.00	580.00	5.1	25,291	0.02%
2024/01/03	7.4	580.72	2	578.00	578.00	5.4	25,813	0.02%
2024/01/02	1.3	591.61	1.2	590.00	593.00	0.1	25,450	0.00%
2023/12/29	0.3	591.72	2.6	592.26	593.00	-2.3	25,432	-0.01%
2023/12/28	1.1	591.82	4.4	591.46	593.00	-3.3	25,597	-0.01%
2023/12/27	0.2	588.00	15.4	589.28	592.00	-15.3	25,414	-0.06%
2023/12/26	0.1	584.17	7.8	585.22	586.00	-7.7	25,282	-0.03%
2023/12/25	2.2	582.94	2.1	583.43	581.00	0.1	25,343	0.00%
2023/12/22	0.3	579.60	1.3	580.79	582.00	-1	25,464	0.00%
2023/12/21	5.5	576.45	2.4	576.58	577.00	3.1	25,591	0.01%
2023/12/20	0	584.17	3	586.33	585.00	-3	25,461	-0.01%
2023/12/19	5.1	582.01	1.6	582.25	585.00	3.5	25,310	0.01%
2023/12/18	2	577.50	4.4	580.08	585.00	-2.4	25,370	-0.01%
2023/12/15	0	0.00	5.7	585.47	585.00	-5.7	25,345	-0.02%
2023/12/14	0	579.00	7.9	579.70	582.00	-7.9	24,755	-0.03%
2023/12/13	2	577.00	0.1	578.00	577.00	1.9	24,710	0.01%
2023/12/12	0	578.14	7.1	579.00	578.00	-7.1	25,035	-0.03%
2023/12/11	0	572.38	0.3	573.07	574.00	-0.2	24,831	0.00%
2023/12/08	0	572.00	0.2	575.67	570.00	-0.1	24,645	0.00%
2023/12/07	1.1	568.00	0	0.00	566.00	1.1	24,353	0.00%
2023/12/06	1	570.00	0	572.00	570.00	1	24,250	0.00%
2023/12/05	0.1	568.66	0.6	569.00	570.00	-0.4	24,146	0.00%
2023/12/04	0.1	573.54	1	573.00	574.00	-0.9	24,120	0.00%
2023/12/01	0.2	577.29	0.1	576.46	579.00	0.1	23,907	0.00%
2023/11/30	1	573.96	1.7	573.31	577.00	-0.6	23,643	0.00%
2023/11/29	2.4	573.50	1	574.10	574.00	1.4	23,015	0.01%
2023/11/28	2.1	569.24	0.2	575.00	575.00	1.9	22,828	0.01%
2023/11/27	9.1	572.10	4.2	569.20	568.00	4.9	23,063	0.02%
2023/11/24	1.1	575.00	0.1	575.21	575.00	1	23,006	0.00%
2023/11/23	1.2	575.00	1.2	576.70	578.00	0	23,014	0.00%
2023/11/22	15.4	574.74	0	578.00	577.00	15.4	22,923	0.07%
2023/11/21	0	583.00	6	584.22	585.00	-5.9	22,959	-0.03%
2023/11/20	6.4	576.46	1.1	576.00	577.00	5.3	22,748	0.02%
2023/11/17	0.1	582.00	3.2	580.97	580.00	-3.1	22,725	-0.01%
2023/11/16	0	0.00	3	579.98	583.00	-3	22,602	-0.01%
2023/11/15	3	581.00	10.2	580.52	581.00	-7.2	22,408	-0.03%
2023/11/14	0.2	572.00	3.6	573.46	572.00	-3.4	21,864	-0.02%
2023/11/13	3.2	571.00	39	572.25	571.00	-35.8	21,885	-0.16%
2023/11/10	0	0.00	3.1	556.28	557.00	-3.1	21,625	-0.01%
2023/11/09	0.2	553.00	0.1	554.00	557.00	0.1	21,644	0.00%
2023/11/08	0.2	553.00	10.1	555.01	556.00	-10	21,773	-0.05%
2023/11/07	0.1	550.00	10	553.50	555.00	-10	21,811	-0.05%
2023/11/06	1.8	554.44	13.5	555.17	550.00	-11.7	21,863	-0.05%
2023/11/03	0.1	547.88	0.2	547.45	549.00	-0.2	21,616	0.00%
2023/11/02	1	542.00	9.4	539.47	547.00	-8.4	21,676	-0.04%
2023/11/01	30.1	531.00	0	0.00	528.00	30.1	21,426	0.14%
2023/10/31	6.3	529.49	0	0.00	529.00	6.3	21,637	0.03%
2023/10/30	1.1	532.98	0	533.00	532.00	1.1	21,635	0.01%
2023/10/27	1.3	532.43	1	533.02	533.00	0.3	21,549	0.00%
2023/10/26	6	532.12	0	0.00	531.00	6	21,691	0.03%
2023/10/25	1	546.00	5.7	549.79	544.00	-4.7	21,530	-0.02%
2023/10/24	2.1	542.52	0	543.00	544.00	2.1	21,458	0.01%
2023/10/23	12.9	546.61	1.5	544.42	544.00	11.4	21,430	0.05%
2023/10/20	0.5	550.89	13.3	551.10	556.00	-12.9	21,377	-0.06%
2023/10/19	4.1	541.77	2.8	545.77	546.00	1.3	21,032	0.01%
2023/10/18	3.3	543.10	1	547.98	540.00	2.3	21,428	0.01%
2023/10/17	0	0.00	2.3	550.06	551.00	-2.3	21,240	-0.01%
2023/10/16	1.2	543.10	0.3	544.20	545.00	1	21,309	0.00%
2023/10/13	22.2	550.17	4.4	550.98	553.00	17.8	21,326	0.08%
2023/10/12	1.3	548.08	3.3	548.01	550.00	-2	21,037	-0.01%
2023/10/11	0.1	542.00	5.2	542.04	544.00	-5.1	20,854	-0.02%
2023/10/06	0	531.00	7.2	532.00	532.00	-7.2	20,500	-0.04%
2023/10/05	3.2	527.06	3.7	526.60	528.00	-0.5	20,505	0.00%
2023/10/04	3.9	520.70	0	522.00	520.00	3.9	20,386	0.02%
2023/10/03	0	530.50	1.2	531.00	529.00	-1.1	20,221	-0.01%
2023/10/02	1.1	532.59	2.2	533.35	533.00	-1.1	20,293	-0.01%
2023/09/28	5.1	523.38	1	522.00	523.00	4.1	20,345	0.02%
2023/09/27	1.3	517.30	2.1	521.99	522.00	-0.7	20,265	0.00%
2023/09/26	2.5	521.48	0	0.00	519.00	2.5	20,271	0.01%
2023/09/25	7.2	524.94	1	525.09	525.00	6.2	20,079	0.03%
2023/09/22	7.4	523.31	0	0.00	522.00	7.4	20,171	0.04%
2023/09/21	9.2	527.97	0.1	528.00	527.00	9.1	19,970	0.05%
2023/09/20	1.2	537.16	2.2	536.07	535.00	-1	19,742	0.00%
2023/09/19	4.6	538.64	0	540.00	538.00	4.5	19,690	0.02%
2023/09/18	13.8	543.55	0	0.00	540.00	13.8	19,827	0.07%
2023/09/15	0.1	549.39	4.1	554.02	558.00	-4	19,578	-0.02%
2023/09/14	0.6	546.00	2	549.08	550.00	-1.4	19,139	-0.01%
2023/09/13	0.2	542.79	0	0.00	541.00	0.2	19,092	0.00%
2023/09/12	2.1	539.10	0.1	542.90	544.00	2	19,458	0.01%
2023/09/11	2.2	537.18	0	539.00	536.00	2.2	19,647	0.01%
2023/09/08	5.6	539.16	1.4	539.56	539.00	4.3	19,796	0.02%
2023/09/07	3.9	543.73	0	0.00	542.00	3.9	20,476	0.02%
2023/09/06	0.1	551.96	0	0.00	550.00	0.1	20,571	0.00%
2023/09/05	0.3	552.80	0	0.00	552.00	0.3	20,653	0.00%
2023/09/04	0.2	554.31	1.1	554.98	557.00	-0.9	20,834	0.00%
2023/09/01	0	549.42	0	550.00	548.00	0	21,135	0.00%
2023/08/31	1	550.99	0	0.00	549.00	1	21,244	0.00%
2023/08/30	0.2	557.06	2.1	558.49	555.00	-1.9	20,850	-0.01%
2023/08/29	1	552.00	0	0.00	552.00	1	21,101	0.00%
2023/08/28	2.2	549.60	0	552.00	549.00	2.1	21,334	0.01%
2023/08/25	4.6	548.85	1	549.00	546.00	3.6	22,536	0.02%
2023/08/24	0.1	563.00	5.9	560.84	564.00	-5.8	22,803	-0.03%
2023/08/23	0.1	548.33	2.1	547.56	552.00	-1.9	23,325	-0.01%
2023/08/22	1.2	540.18	0	542.00	541.00	1.1	24,576	0.00%
2023/08/21	5.4	540.50	0.5	538.44	537.00	4.9	25,396	0.02%
2023/08/18	0.4	541.15	0	0.00	539.00	0.4	25,437	0.00%
2023/08/17	0.1	543.81	0	0.00	544.00	0.1	25,471	0.00%
2023/08/16	3.6	538.16	0.6	539.95	542.00	3	25,376	0.01%
2023/08/15	0.1	542.85	0.2	544.18	542.00	-0.1	25,440	0.00%
2023/08/14	1	541.02	0.1	541.00	541.00	0.9	25,923	0.00%
2023/08/11	2.3	550.93	0.1	551.00	546.00	2.2	26,265	0.01%
2023/08/10	1.4	552.08	3	551.33	551.00	-1.6	26,324	-0.01%
2023/08/09	0	555.12	1.1	554.09	554.00	-1.1	26,248	0.00%
2023/08/08	11.1	552.94	0	0.00	552.00	11.1	26,315	0.04%
2023/08/07	1	560.00	4	558.00	558.00	-3	26,222	-0.01%
2023/08/04	4.6	554.65	0.1	555.00	554.00	4.5	26,296	0.02%
2023/08/02	1.1	559.31	1	561.11	561.00	0.1	26,129	0.00%
2023/08/01	5.1	566.01	0	0.00	567.00	5.1	25,890	0.02%
2023/07/31	8.5	562.48	0.1	565.00	565.00	8.4	25,744	0.03%
2023/07/28	25.5	569.92	11.1	568.55	567.00	14.4	25,560	0.06%
2023/07/27	0	568.68	1	569.00	569.00	-1	25,440	0.00%
2023/07/26	0	567.03	0.1	567.00	566.00	0	25,492	0.00%
2023/07/25	3.2	566.93	11.6	568.02	569.00	-8.3	25,684	-0.03%
2023/07/24	1.2	559.12	1.3	561.96	558.00	-0.1	25,850	0.00%
2023/07/21	15	558.89	1.2	560.50	560.00	13.8	25,950	0.05%
2023/07/20	1.1	581.79	0	0.00	579.00	1.1	25,786	0.00%
2023/07/19	1	585.00	0.3	582.00	581.00	0.7	25,816	0.00%
2023/07/18	1.1	584.65	1.3	584.99	581.00	-0.1	25,858	0.00%
2023/07/17	2	588.50	0	0.00	591.00	2	25,796	0.01%
2023/07/14	0	587.00	6.2	589.62	591.00	-6.2	25,918	-0.02%
2023/07/13	1.1	588.82	6.5	588.56	585.00	-5.4	25,786	-0.02%
2023/07/12	0.3	575.00	0.1	575.80	578.00	0.2	25,606	0.00%
2023/07/11	0	576.00	0.3	572.62	577.00	-0.2	25,648	0.00%
2023/07/10	0	568.00	0	566.00	565.00	0	25,775	0.00%
2023/07/07	2.2	567.01	0	0.00	565.00	2.2	25,865	0.01%
2023/07/06	12.6	568.75	1	572.00	565.00	11.6	25,930	0.04%
2023/07/05	10.1	584.98	1.1	583.64	582.00	9	25,578	0.04%
2023/07/04	1	583.00	16.5	582.05	585.00	-15.5	25,472	-0.06%
2023/07/03	1	578.00	0.1	578.20	579.00	1	25,609	0.00%
2023/06/30	0.1	571.81	0.1	571.56	576.00	0	25,755	0.00%
2023/06/29	0	573.00	1.1	577.93	573.00	-1.1	25,697	0.00%
2023/06/28	2	574.99	0.2	572.95	574.00	1.9	25,703	0.01%
2023/06/27	0.3	572.49	2	575.00	572.00	-1.7	25,687	-0.01%
2023/06/26	6.1	575.02	0	0.00	574.00	6.1	25,597	0.02%
2023/06/21	1.1	578.08	3.1	581.58	581.00	-2	25,510	-0.01%
2023/06/20	1	583.95	2.1	582.53	583.00	-1.1	25,594	0.00%
2023/06/19	1.1	583.00	1.1	583.09	583.00	0	26,029	0.00%
2023/06/16	0.3	586.14	3.3	586.67	589.00	-3	26,095	-0.01%
2023/06/15	0.5	588.21	10.6	589.82	591.00	-10.1	25,657	-0.04%
2023/06/14	7.2	589.21	3.1	588.65	590.00	4	25,753	0.02%
2023/06/13	1.2	590.40	51.5	590.31	593.00	-50.3	25,726	-0.20%
2023/06/12	1.1	572.00	6.7	573.19	574.00	-5.5	25,178	-0.02%
2023/06/09	1.6	564.31	4.2	564.74	565.00	-2.6	25,079	-0.01%
2023/06/08	2.4	559.41	3	559.00	559.00	-0.6	25,120	0.00%
2023/06/07	2	563.00	13.7	565.77	568.00	-11.7	25,136	-0.05%
2023/06/06	2.2	558.99	11.3	559.91	560.00	-9	25,036	-0.04%
2023/06/05	7.5	556.56	0.2	557.00	555.00	7.3	25,107	0.03%
2023/06/02	8.2	562.42	7.5	560.35	562.00	0.6	25,241	0.00%
2023/06/01	2.3	550.62	3	551.33	551.00	-0.7	25,103	0.00%
2023/05/31	27.3	558.56	0.6	556.98	558.00	26.7	25,083	0.11%
2023/05/30	0.6	564.64	1.4	564.13	566.00	-0.8	24,007	0.00%
2023/05/29	0.4	566.42	29.2	567.55	568.00	-28.8	23,997	-0.12%
2023/05/26	3.1	566.94	36.5	565.86	566.00	-33.4	23,782	-0.14%
2023/05/25	5	541.20	16.7	540.76	543.00	-11.7	22,609	-0.05%
2023/05/24	0.2	525.13	0.2	525.07	525.00	0	21,955	0.00%
2023/05/23	0	529.00	0.2	528.87	530.00	-0.1	21,862	0.00%
2023/05/22	0	0.00	5.3	530.32	531.00	-5.3	21,870	-0.02%
2023/05/19	0	0.00	7	531.23	532.00	-7	22,050	-0.03%
2023/05/18	2.1	531.38	21.6	530.33	530.00	-19.5	22,015	-0.09%
2023/05/17	0	0.00	8.6	516.63	519.00	-8.6	22,326	-0.04%
2023/05/16	0	505.00	5.1	503.66	505.00	-5.1	22,000	-0.02%
2023/05/15	1.2	497.05	0.3	497.60	495.50	0.9	22,027	0.00%
2023/05/12	1.4	500.01	0.1	501.00	496.00	1.3	22,278	0.01%
2023/05/11	1.4	500.01	0.1	501.00	499.00	1.3	22,285	0.01%
2023/05/10	3.4	503.59	1	503.00	503.00	2.4	22,646	0.01%
2023/05/09	0	506.33	2.1	507.00	510.00	-2.1	22,723	-0.01%
2023/05/08	2	502.01	3	504.34	504.00	-1	22,966	0.00%
2023/05/05	1	500.00	0	0.00	500.00	1	23,305	0.00%
2023/05/04	0.2	498.98	0	0.00	498.00	0.2	23,897	0.00%
2023/05/03	1.2	497.07	0	0.00	496.00	1.2	24,239	0.01%
2023/05/02	19.1	500.42	1	499.50	501.00	18.1	25,256	0.07%
2023/04/28	2	499.26	1.1	501.82	502.00	0.9	27,073	0.00%
2023/04/27	4.8	491.87	1.2	490.64	493.50	3.6	27,121	0.01%
2023/04/26	1.8	495.66	0.3	493.50	491.50	1.5	27,201	0.01%
2023/04/25	3.9	500.94	0.1	502.00	498.00	3.8	27,974	0.01%
2023/04/24	1.3	505.53	2.5	508.13	507.00	-1.2	27,708	0.00%
2023/04/21	1.4	516.70	30.1	519.00	511.00	-28.7	27,776	-0.10%
2023/04/20	2.2	513.05	0.1	513.77	513.00	2	27,903	0.01%
2023/04/19	2.5	511.49	1	512.00	510.00	1.5	28,393	0.01%
2023/04/18	1	515.01	0	0.00	515.00	1	28,390	0.00%
2023/04/17	0.2	516.01	0	516.00	520.00	0.2	28,529	0.00%
2023/04/14	2.1	518.38	0	515.00	516.00	2.1	28,605	0.01%
2023/04/13	7.2	512.90	1.1	513.93	510.00	6.1	28,552	0.02%
2023/04/12	11.6	519.10	0.2	519.69	520.00	11.4	28,488	0.04%
2023/04/11	1.2	524.16	0.1	526.00	524.00	1.1	28,475	0.00%
2023/04/10	0.1	529.91	1	530.00	529.00	-1	28,640	0.00%
2023/04/07	0	529.00	0.1	529.44	531.00	-0.1	28,687	0.00%
2023/04/06	0.2	529.00	0	0.00	530.00	0.2	28,691	0.00%
2023/03/31	0.1	535.00	0.1	536.00	533.00	0.1	28,682	0.00%
2023/03/30	1	534.00	0.1	534.00	535.00	0.9	28,524	0.00%
2023/03/29	0.2	528.53	1.4	527.25	530.00	-1.2	28,807	0.00%
2023/03/28	2.1	525.01	0.2	525.00	525.00	2	29,037	0.01%
2023/03/27	0.1	532.10	0.1	533.00	531.00	0	29,101	0.00%
2023/03/24	2.2	536.46	14.5	537.99	539.00	-12.3	29,626	-0.04%
2023/03/23	2	537.00	7.7	534.36	538.00	-5.7	29,664	-0.02%
2023/03/22	2.2	528.91	18.7	528.94	533.00	-16.5	29,729	-0.06%
2023/03/21	0.1	513.00	1	514.97	517.00	-1	29,578	0.00%
2023/03/20	0.1	514.10	1.8	516.11	512.00	-1.7	29,623	-0.01%
2023/03/17	0.1	514.08	7.2	515.16	518.00	-7.1	29,857	-0.02%
2023/03/16	2.2	505.69	0	0.00	505.00	2.2	29,759	0.01%
2023/03/15	3.2	513.25	1	515.01	511.00	2.2	30,002	0.01%
2023/03/14	3.1	510.70	0.2	512.00	510.00	2.9	30,291	0.01%
2023/03/13	0	510.04	3.3	511.67	516.00	-3.3	30,423	-0.01%
2023/03/10	3.6	512.48	0	0.00	513.00	3.6	30,537	0.01%
2023/03/09	0.1	525.00	0	523.14	522.00	0.1	30,832	0.00%
2023/03/08	0.4	520.01	1	522.00	521.00	-0.6	31,424	0.00%
2023/03/07	1.2	523.62	0.4	524.92	524.00	0.8	31,652	0.00%
2023/03/06	0	521.00	2.1	521.90	521.00	-2.1	31,886	-0.01%
2023/03/03	1.1	516.12	0	0.00	516.00	1.1	32,186	0.00%
2023/03/02	1	519.00	0	0.00	519.00	1	32,254	0.00%
2023/03/01	4	519.66	38	518.50	522.00	-34	32,536	-0.10%
2023/02/24	0	515.00	2	521.00	511.00	-2	32,498	-0.01%
2023/02/23	1	518.93	3.5	519.48	518.00	-2.4	32,298	-0.01%
2023/02/22	1	507.95	2.4	506.33	507.00	-1.4	32,473	0.00%
2023/02/21	3.7	514.98	0	514.00	516.00	3.6	32,815	0.01%
2023/02/20	12.5	515.98	2.1	516.08	517.00	10.4	34,018	0.03%
2023/02/17	5.3	518.69	15.1	517.99	518.00	-9.8	35,571	-0.03%
2023/02/16	4	527.98	7.9	528.67	528.00	-3.8	36,136	-0.01%
2023/02/15	31.2	525.77	13.1	524.34	525.00	18.1	36,969	0.05%
2023/02/14	0.2	544.00	2	544.57	545.00	-1.9	36,474	-0.01%
2023/02/13	0.1	539.02	1	541.00	541.00	-0.9	36,980	0.00%
2023/02/10	1.1	543.88	8.9	543.06	545.00	-7.8	37,131	-0.02%
2023/02/09	0.1	536.93	8.2	539.10	540.00	-8	37,247	-0.02%
2023/02/08	1.4	537.97	9.1	537.25	540.00	-7.7	37,407	-0.02%
2023/02/07	2.1	523.58	1.2	525.79	523.00	0.9	37,484	0.00%
2023/02/06	5.6	529.27	0	530.00	526.00	5.5	37,468	0.01%
2023/02/03	0.2	539.50	1.5	538.35	542.00	-1.3	37,646	0.00%
2023/02/02	1	539.99	26.6	538.94	540.00	-25.6	37,759	-0.07%
2023/02/01	1.2	523.31	0.1	525.43	530.00	1.2	37,711	0.00%
2023/01/31	2.8	530.43	22.4	530.37	522.00	-19.5	37,910	-0.05%
2023/01/30	3.9	540.20	29.3	538.53	543.00	-25.4	37,683	-0.07%
2023/01/17	3.2	501.65	1.2	501.96	503.00	2	36,883	0.01%
2023/01/16	5.1	504.17	8	504.11	505.00	-2.9	37,198	-0.01%
2023/01/13	1.2	501.62	51.9	501.31	500.00	-50.7	37,224	-0.14%
2023/01/12	4.1	487.95	0.1	485.75	486.50	4	36,813	0.01%
2023/01/11	0.3	483.00	0.2	483.20	484.50	0.1	37,236	0.00%
2023/01/10	0	483.59	5.9	483.94	486.00	-5.9	37,553	-0.02%
2023/01/09	1	474.50	10.5	474.59	481.00	-9.5	37,698	-0.03%
2023/01/06	0.1	458.21	1.4	458.85	458.50	-1.2	37,829	0.00%
2023/01/05	0.3	456.95	4.5	457.88	458.50	-4.2	38,114	-0.01%
2023/01/04	0.6	453.24	4.3	453.52	449.50	-3.7	38,613	-0.01%
2023/01/03	3.6	447.55	1	452.50	453.00	2.6	39,888	0.01%
2022/12/30	4.3	454.42	2.2	452.77	448.50	2.1	40,170	0.01%
2022/12/29	2.6	445.10	7.1	443.50	446.00	-4.5	40,314	-0.01%
2022/12/28	2.6	448.05	4.9	448.63	451.00	-2.4	40,705	-0.01%
2022/12/27	2	459.01	0.1	461.25	457.00	1.9	40,835	0.00%
2022/12/26	0	455.98	0.1	457.00	456.50	0	41,264	0.00%
2022/12/23	3.7	456.71	0	0.00	455.00	3.7	41,920	0.01%
2022/12/22	1	467.50	3.2	467.88	468.00	-2.2	42,189	-0.01%
2022/12/21	17.1	459.35	3	459.50	459.00	14.1	42,527	0.03%
2022/12/20	2.6	457.44	25.1	458.39	457.50	-22.5	42,340	-0.05%
2022/12/19	5.2	467.52	7	467.07	466.50	-1.8	42,359	0.00%
2022/12/16	15.1	467.99	3	466.50	471.00	12.1	42,503	0.03%
2022/12/15	3.2	476.65	0	0.00	480.50	3.2	42,205	0.01%
2022/12/14	2.1	479.71	1.9	479.36	480.50	0.2	42,204	0.00%
2022/12/13	6.3	473.67	1.1	473.95	471.50	5.2	42,024	0.01%
2022/12/12	12.9	475.84	0	0.00	475.00	12.9	41,755	0.03%
2022/12/09	1	481.50	3.4	480.76	481.50	-2.4	42,057	-0.01%
2022/12/08	2.5	470.64	2.1	471.52	471.50	0.4	42,010	0.00%
2022/12/07	5.3	482.78	2.2	477.27	475.00	3.1	41,933	0.01%
2022/12/06	22.5	485.33	4.1	482.20	478.00	18.4	41,599	0.04%
2022/12/05	4.1	494.17	1.1	496.39	489.00	3	41,283	0.01%
2022/12/02	1.2	493.23	0	0.00	492.50	1.2	41,276	0.00%
2022/12/01	1.3	504.96	6.4	501.31	498.50	-5.1	41,382	-0.01%
2022/11/30	2	485.01	9.2	486.39	490.00	-7.1	40,964	-0.02%
2022/11/29	6.1	474.54	5.3	477.58	487.00	0.8	40,277	0.00%
2022/11/28	10.1	484.97	0.4	484.63	480.50	9.7	40,140	0.02%
2022/11/25	0.3	495.91	7.6	497.05	498.00	-7.4	40,144	-0.02%
2022/11/24	2.2	493.40	13.7	493.53	496.00	-11.5	40,134	-0.03%
2022/11/23	2.6	493.93	15.6	491.46	492.00	-13	40,081	-0.03%
2022/11/22	0.1	487.79	3.4	488.20	491.00	-3.3	39,966	-0.01%
2022/11/21	2.7	484.75	0.1	487.84	482.00	2.6	39,560	0.01%
2022/11/18	4.2	488.55	7.4	490.80	487.00	-3.2	39,221	-0.01%
2022/11/17	22.7	480.17	4.3	481.07	485.00	18.4	38,864	0.05%
2022/11/16	10.6	486.10	8.6	489.41	487.00	2.1	38,432	0.01%
2022/11/15	7.1	474.62	20.6	472.83	480.00	-13.5	37,352	-0.04%
2022/11/14	6.2	446.27	9.3	446.97	445.00	-3.1	35,699	-0.01%
2022/11/11	8.2	440.14	18.5	439.08	441.50	-10.4	34,964	-0.03%
2022/11/10	8.4	408.61	1.2	409.92	407.50	7.2	34,084	0.02%
2022/11/09	16.2	412.36	14.5	409.06	417.00	1.7	33,896	0.00%
2022/11/08	1.8	396.80	7.6	397.02	399.00	-5.8	33,380	-0.02%
2022/11/07	0.3	390.46	2.4	389.63	390.00	-2.2	33,175	-0.01%
2022/11/04	3.4	380.85	0	384.00	382.00	3.4	32,981	0.01%
2022/11/03	10.6	385.73	1.1	384.05	384.00	9.5	32,855	0.03%
2022/11/02	1.1	394.26	3.2	393.19	395.00	-2.1	32,546	-0.01%
2022/11/01	2.4	390.51	3.8	390.03	391.50	-1.4	32,493	0.00%
2022/10/31	1	388.45	9.3	387.65	390.00	-8.2	32,349	-0.03%
2022/10/28	7.5	379.31	2.2	378.62	379.50	5.3	32,143	0.02%
2022/10/27	4.5	385.47	5.4	385.92	385.50	-0.9	31,934	0.00%
2022/10/26	5.2	375.20	10.7	374.65	376.00	-5.5	31,837	-0.02%
2022/10/25	11.6	376.79	11.5	375.38	371.00	0.1	31,259	0.00%
2022/10/24	15.8	391.01	1.2	387.23	387.00	14.6	30,471	0.05%
2022/10/21	10.9	391.81	1	392.98	389.50	9.9	30,258	0.03%
2022/10/20	4.8	390.47	3	389.67	397.50	1.8	29,946	0.01%
2022/10/19	7.9	397.88	1	404.50	395.50	6.9	29,365	0.02%
2022/10/18	2	403.50	7.2	404.86	407.00	-5.2	28,847	-0.02%
2022/10/17	7.4	398.27	0.2	400.50	397.00	7.3	28,600	0.03%
2022/10/14	3.1	413.26	4.7	413.54	412.00	-1.6	28,282	-0.01%
2022/10/13	18.4	398.79	18.5	397.98	395.00	-0.1	27,964	0.00%
2022/10/12	26.7	398.01	8.1	399.01	397.50	18.6	27,663	0.07%
2022/10/11	24.1	407.13	5.3	405.24	401.50	18.8	27,423	0.07%
2022/10/07	14.4	440.49	0.1	440.00	438.00	14.4	26,691	0.05%
2022/10/06	1.5	448.10	5.2	449.28	451.00	-3.7	26,693	-0.01%
2022/10/05	11.2	444.14	3.5	447.46	445.00	7.7	26,921	0.03%
2022/10/04	2.1	428.53	2.2	430.13	429.00	-0.1	26,530	0.00%
2022/10/03	19.9	421.17	1.2	419.17	417.00	18.7	26,223	0.07%
2022/09/30	15.3	425.09	4	425.38	422.00	11.3	26,254	0.04%
2022/09/29	21.8	434.95	7.1	437.41	435.00	14.6	26,253	0.06%
2022/09/28	5.3	442.22	2.8	440.21	438.00	2.5	26,244	0.01%
2022/09/27	6.6	447.67	4	448.75	448.00	2.6	26,506	0.01%
2022/09/26	11.8	446.56	33.7	445.74	446.50	-21.9	26,962	-0.08%
2022/09/23	13.4	457.17	6	460.00	455.00	7.4	27,451	0.03%
2022/09/22	5	462.26	1	459.55	464.50	4	27,727	0.01%
2022/09/21	2.2	471.56	0	471.68	471.00	2.2	27,741	0.01%
2022/09/20	0.2	471.03	1.2	474.88	476.50	-1	27,593	0.00%
2022/09/19	2.7	469.08	0.2	469.00	467.00	2.6	27,894	0.01%
2022/09/16	1.7	470.62	5	469.51	472.00	-3.4	28,073	-0.01%
2022/09/15	8.3	478.78	0.5	480.00	476.50	7.8	28,147	0.03%
2022/09/14	0.8	481.09	0	481.00	480.00	0.8	28,278	0.00%
2022/09/13	1.2	492.94	0	493.26	493.00	1.1	28,455	0.00%
2022/09/12	0.1	489.41	2.4	487.81	486.50	-2.3	28,749	-0.01%
2022/09/08	6.4	473.81	2.1	474.01	475.00	4.3	29,113	0.01%
2022/09/07	10.8	474.60	5.3	474.71	472.50	5.5	29,096	0.02%
2022/09/06	3.4	488.70	3	489.00	489.00	0.4	29,112	0.00%
2022/09/05	2.3	487.35	2	485.26	486.00	0.3	29,439	0.00%
2022/09/02	5.8	486.41	10	486.00	485.00	-4.2	29,720	-0.01%
2022/09/01	19.6	493.03	3.1	493.98	490.50	16.5	29,578	0.06%
2022/08/31	0.1	502.81	0	503.33	505.00	0.1	29,198	0.00%
2022/08/30	9.8	498.03	2.2	498.64	496.00	7.6	28,856	0.03%
2022/08/29	16.9	497.74	1.1	500.73	498.50	15.8	28,778	0.05%
2022/08/26	1	513.98	2.2	512.97	512.00	-1.2	28,629	0.00%
2022/08/25	3	506.68	2.5	508.34	508.00	0.5	28,769	0.00%
2022/08/24	23.2	504.52	1.2	504.00	503.00	22	29,098	0.08%
2022/08/23	6.3	503.54	0	505.44	504.00	6.3	30,061	0.02%
2022/08/22	1.2	510.45	0	0.00	510.00	1.2	30,315	0.00%
2022/08/19	6	519.34	0.6	521.00	519.00	5.5	30,432	0.02%
2022/08/18	1.2	520.02	0	520.00	520.00	1.2	30,670	0.00%
2022/08/17	0.1	523.98	2.5	525.04	527.00	-2.3	30,742	-0.01%
2022/08/16	0.1	524.36	4.2	524.02	525.00	-4.1	30,586	-0.01%
2022/08/15	10	520.80	1.4	523.50	523.00	8.7	30,524	0.03%
2022/08/12	0	516.00	5.2	516.18	517.00	-5.2	30,547	-0.02%
2022/08/11	1	512.96	2.3	512.00	514.00	-1.2	30,704	0.00%
2022/08/10	4.1	500.78	0	0.00	500.00	4.1	30,818	0.01%
2022/08/09	1.1	505.10	1.1	508.90	510.00	0.1	30,879	0.00%
2022/08/08	2	511.00	2.1	514.00	512.00	-0.1	30,879	0.00%
2022/08/05	0	515.00	7.9	511.84	516.00	-7.9	31,041	-0.03%
2022/08/04	2	502.00	3	497.67	500.00	-1	31,033	0.00%
2022/08/03	1	494.05	2.5	495.00	501.00	-1.5	31,051	0.00%
2022/08/02	8.1	491.88	5	491.00	492.00	3.1	31,285	0.01%
2022/08/01	2.2	501.18	0.3	502.66	504.00	1.9	31,013	0.01%
2022/07/29	0	506.50	17.2	508.58	509.00	-17.2	31,151	-0.06%
2022/07/28	1	500.12	5.3	505.37	501.00	-4.3	31,006	-0.01%
2022/07/27	0	492.08	1	502.00	502.00	-1	30,718	0.00%
2022/07/26	1.9	493.99	1	492.00	495.00	0.9	30,869	0.00%
2022/07/25	0	499.50	2	500.00	499.50	-2	31,179	-0.01%
2022/07/22	0.8	501.99	4.3	503.63	503.00	-3.4	31,681	-0.01%
2022/07/21	0.1	499.50	0.1	498.02	501.00	-0.1	32,190	0.00%
2022/07/20	0.2	498.59	2.7	497.03	495.00	-2.6	32,415	-0.01%
2022/07/19	1.5	490.27	0	0.00	491.00	1.5	32,545	0.00%
2022/07/18	10.4	496.31	10.5	493.38	495.50	-0.1	32,701	0.00%
2022/07/15	4.3	485.30	12.4	487.18	492.50	-8.1	32,356	-0.03%
2022/07/14	10.2	466.42	5.1	472.58	475.00	5.1	31,952	0.02%
2022/07/13	3.2	469.96	8.9	469.10	470.50	-5.7	31,697	-0.02%
2022/07/12	0.3	453.30	1	456.00	449.50	-0.7	31,226	0.00%
2022/07/11	1.1	467.13	1.3	468.77	462.00	-0.2	31,311	0.00%
2022/07/08	3.4	468.13	0.4	466.19	467.00	2.9	31,263	0.01%
2022/07/07	1	448.97	16.2	450.40	457.50	-15.2	31,229	-0.05%
2022/07/06	10.5	441.43	11.5	439.52	435.50	-1	30,937	0.00%
2022/07/05	21.8	437.68	9.2	443.69	446.00	12.5	30,873	0.04%
2022/07/04	6.1	446.06	6.3	446.51	440.00	-0.2	30,506	0.00%
2022/07/01	28.2	461.75	44.3	455.84	453.50	-16.1	30,347	-0.05%
2022/06/30	9.2	479.82	0	480.00	476.00	9.2	29,946	0.03%
2022/06/29	0.2	493.91	0	0.00	491.00	0.2	29,671	0.00%
2022/06/28	0.1	498.46	1	498.00	497.50	-0.9	29,540	0.00%
2022/06/27	0.2	503.01	10.5	500.71	498.50	-10.3	29,972	-0.03%
2022/06/24	0.3	489.11	4.1	489.41	486.50	-3.9	29,589	-0.01%
2022/06/23	20.3	488.47	5.4	487.35	485.50	14.9	29,563	0.05%
2022/06/22	3.6	497.69	10	497.50	494.50	-6.4	29,273	-0.02%
2022/06/21	0.2	501.26	0	504.67	505.00	0.2	29,091	0.00%
2022/06/20	4.9	498.46	1.9	498.38	498.00	3	28,969	0.01%
2022/06/17	9.2	501.76	9.1	500.90	501.00	0.1	28,737	0.00%
2022/06/16	1.2	508.77	0.1	510.83	508.00	1.1	28,369	0.00%
2022/06/15	9.8	509.40	0.2	513.00	509.00	9.6	28,692	0.03%
2022/06/14	22.2	511.26	2.2	513.80	513.00	20	29,113	0.07%
2022/06/13	24.6	516.65	2	516.00	516.00	22.6	29,231	0.08%
2022/06/10	12.6	531.54	0.1	532.00	530.00	12.5	29,915	0.04%
2022/06/09	8	539.38	1	538.00	541.00	7	30,121	0.02%
2022/06/08	1	542.02	2.5	542.92	544.00	-1.5	30,495	0.00%
2022/06/07	13.4	536.10	0	0.00	535.00	13.4	30,939	0.04%
2022/06/06	20.3	542.33	0.1	540.00	540.00	20.3	31,482	0.06%
2022/06/02	1.2	541.33	0.3	542.07	540.00	0.9	32,503	0.00%
2022/06/01	3.3	550.56	3.3	551.24	549.00	-0.1	33,586	0.00%
2022/05/31	0.2	543.29	8.8	546.51	560.00	-8.5	34,031	-0.03%
2022/05/30	0	540.50	10.6	540.17	547.00	-10.6	33,392	-0.03%
2022/05/27	1.1	524.19	13.6	525.62	530.00	-12.5	33,493	-0.04%
2022/05/26	30.7	516.40	2.2	515.73	514.00	28.5	34,140	0.08%
2022/05/25	1.1	526.55	1	527.00	524.00	0.1	35,151	0.00%
2022/05/24	2.4	525.32	3	520.00	520.00	-0.6	36,006	0.00%
2022/05/23	0.6	530.78	2.5	530.00	528.00	-1.9	36,242	-0.01%
2022/05/20	0	527.00	6.1	529.02	530.00	-6.1	36,525	-0.02%
2022/05/19	24.8	523.46	7	521.86	522.00	17.8	36,544	0.05%
2022/05/18	15.1	536.41	3.1	539.00	538.00	12	36,409	0.03%
2022/05/17	0.2	529.23	4.3	528.70	530.00	-4	36,201	-0.01%
2022/05/16	0.6	520.86	2.2	520.95	520.00	-1.6	36,213	0.00%
2022/05/13	2.7	509.45	0.1	512.00	511.00	2.6	36,226	0.01%
2022/05/12	15.7	514.19	6	511.00	505.00	9.7	36,205	0.03%
2022/05/11	4.4	519.19	2	521.05	521.00	2.4	36,111	0.01%
2022/05/10	19.3	510.50	5.4	517.67	518.00	13.9	36,236	0.04%
2022/05/09	13	522.31	3.1	521.67	520.00	9.9	36,043	0.03%
2022/05/06	5.9	528.59	1.2	529.92	528.00	4.7	36,311	0.01%
2022/05/05	1.1	541.01	5.5	542.18	542.00	-4.4	36,719	-0.01%
2022/05/04	1	532.04	0	0.00	534.00	1	36,878	0.00%
2022/05/03	6.9	533.23	3	533.67	531.00	3.9	37,474	0.01%
2022/04/29	4.3	541.08	11.1	540.28	538.00	-6.8	37,822	-0.02%
2022/04/28	5	529.00	5	528.80	531.00	-0.1	38,037	0.00%
2022/04/27	20.8	529.62	8.8	529.30	526.00	12	38,056	0.03%
2022/04/26	7	547.16	7	545.86	546.00	0	37,799	0.00%
2022/04/25	27.4	548.40	4.9	548.94	547.00	22.6	37,929	0.06%
2022/04/22	21.5	558.07	0.2	559.05	558.00	21.3	38,201	0.06%
2022/04/21	1.2	570.45	2.1	566.19	565.00	-0.9	39,298	0.00%
2022/04/20	1.2	567.55	0	0.00	570.00	1.2	39,626	0.00%
2022/04/19	0.2	565.65	2	567.49	565.00	-1.9	39,813	0.00%
2022/04/18	0.3	562.89	1	562.01	561.00	-0.7	40,089	0.00%
2022/04/15	9.8	563.21	2	564.00	562.00	7.8	40,464	0.02%
2022/04/14	1	573.12	2	575.50	573.00	-1	40,632	0.00%
2022/04/13	2	574.01	11.5	573.85	573.00	-9.5	41,201	-0.02%
2022/04/12	7.3	557.56	4.3	559.30	557.00	3	41,763	0.01%
2022/04/11	13.6	561.70	1	560.02	558.00	12.6	42,575	0.03%
2022/04/08	12.5	567.25	0.3	569.00	567.00	12.2	43,114	0.03%
2022/04/07	13.9	568.94	0.1	571.92	566.00	13.8	42,975	0.03%
2022/04/06	7.8	577.88	0.1	580.00	578.00	7.8	42,670	0.02%
2022/04/01	22.6	585.18	0.3	586.85	589.00	22.3	42,608	0.05%
2022/03/31	0.1	596.32	1.1	597.91	597.00	-1	42,383	0.00%
2022/03/30	0	598.00	13.4	598.42	600.00	-13.4	42,190	-0.03%
2022/03/29	1.4	586.95	0.2	588.00	589.00	1.2	41,780	0.00%
2022/03/28	8.2	583.49	1	585.00	584.00	7.2	41,696	0.02%
2022/03/25	8.1	596.11	6.1	596.30	598.00	2	41,541	0.00%
2022/03/24	0.3	589.37	8.7	588.73	591.00	-8.4	41,462	-0.02%
2022/03/23	5.2	587.06	2.2	589.51	590.00	2.9	41,530	0.01%
2022/03/22	7.3	581.07	1	582.00	583.00	6.3	41,462	0.02%
2022/03/21	1.4	586.89	6	586.42	586.00	-4.6	41,489	-0.01%
2022/03/18	5.1	579.78	1	580.00	581.00	4.1	41,509	0.01%
2022/03/17	3.1	579.51	15	577.83	582.00	-11.9	41,034	-0.03%
2022/03/16	13.7	558.82	3.1	559.01	558.00	10.6	40,193	0.03%
2022/03/15	35	559.65	7.1	558.45	558.00	27.9	39,654	0.07%
2022/03/14	9.3	574.36	4	575.76	572.00	5.3	38,771	0.01%
2022/03/11	8.7	578.32	3	577.67	575.00	5.7	38,519	0.01%
2022/03/10	8.5	586.64	13.2	587.26	587.00	-4.7	38,267	-0.01%
2022/03/09	19.5	569.25	4.3	571.60	568.00	15.2	37,892	0.04%
2022/03/08	28.6	565.68	6.1	563.91	563.00	22.5	37,776	0.06%
2022/03/07	46.5	577.83	9.5	576.45	576.00	37	36,818	0.10%
2022/03/04	14.4	595.02	2	596.00	595.00	12.4	36,413	0.03%
2022/03/03	7.2	603.57	1	602.00	602.00	6.2	35,872	0.02%
2022/03/02	15.7	601.94	1.2	603.92	601.00	14.5	35,752	0.04%
2022/03/01	9.3	604.20	3	607.67	604.00	6.3	35,275	0.02%
2022/02/25	14.9	603.99	6	606.83	604.00	8.9	34,503	0.03%
2022/02/24	29.1	613.87	48.4	608.89	604.00	-19.3	33,345	-0.06%
2022/02/23	19.3	625.36	1	626.50	625.00	18.3	32,459	0.06%
2022/02/22	6.7	626.79	0	626.00	627.00	6.7	32,519	0.02%
2022/02/21	4.9	633.67	1	634.00	632.00	3.9	32,286	0.01%
2022/02/18	8.4	637.81	0	640.00	637.00	8.4	32,218	0.03%
2022/02/17	0.2	644.72	0	645.00	645.00	0.2	32,220	0.00%
2022/02/16	11.2	642.84	5.1	643.41	646.00	6.1	32,177	0.02%
2022/02/15	4.5	633.98	0.1	637.74	633.00	4.4	32,021	0.01%
2022/02/14	7.9	636.89	2	637.00	637.00	5.9	31,963	0.02%
2022/02/11	2.1	643.56	5.2	646.46	650.00	-3	31,766	-0.01%
2022/02/10	0.2	639.86	12.1	640.93	649.00	-11.9	31,980	-0.04%
2022/02/09	8.3	632.50	0.2	632.50	633.00	8.1	31,733	0.03%
2022/02/08	6.7	633.16	0	0.00	628.00	6.7	31,787	0.02%
2022/02/07	4.3	636.92	0.6	637.00	635.00	3.7	31,425	0.01%
2022/01/26	5.4	637.97	0.3	641.00	636.00	5.2	30,649	0.02%
2022/01/25	7	641.57	2.3	640.66	641.00	4.7	30,403	0.02%
2022/01/24	2.1	646.14	9.5	649.69	653.00	-7.4	29,800	-0.02%
2022/01/21	12.1	641.34	0.1	644.00	641.00	12	29,444	0.04%
2022/01/20	5.5	650.79	1.4	651.02	651.00	4	28,894	0.01%
2022/01/19	5.4	655.40	3.9	654.77	654.00	1.6	28,369	0.01%
2022/01/18	8.6	671.44	4.2	674.03	662.00	4.3	28,030	0.02%
2022/01/17	12.3	681.88	13	682.95	683.00	-0.7	27,585	0.00%
2022/01/14	12.7	669.19	27.3	669.44	672.00	-14.6	26,825	-0.05%
2022/01/13	5.1	658.21	8.3	659.46	661.00	-3.2	25,511	-0.01%
2022/01/12	5.3	655.75	9.5	656.77	660.00	-4.2	25,150	-0.02%
2022/01/11	3.6	641.96	12.2	643.83	651.00	-8.5	24,793	-0.03%
2022/01/10	10.8	632.72	5.2	635.80	643.00	5.6	24,559	0.02%
2022/01/07	17	636.38	6.3	635.83	634.00	10.7	24,807	0.04%
2022/01/06	6.3	640.30	16.7	638.72	644.00	-10.5	24,402	-0.04%
2022/01/05	11.6	656.86	11.2	659.98	650.00	0.4	23,830	0.00%
2022/01/04	21.2	648.76	19.6	651.57	656.00	1.7	23,113	0.01%
2022/01/03	3.2	624.28	24.8	627.94	631.00	-21.6	22,096	-0.10%
2021/12/30	10.1	616.01	1.5	616.11	615.00	8.6	21,411	0.04%
2021/12/29	1.1	617.77	6.4	616.94	616.00	-5.3	21,625	-0.02%
2021/12/28	0.3	612.00	9.1	613.99	615.00	-8.8	21,780	-0.04%
2021/12/27	2	606.50	4	607.75	606.00	-2	21,565	-0.01%
2021/12/24	0	604.00	1.1	608.57	604.00	-1.1	21,905	-0.01%
2021/12/23	0.2	605.00	2.1	606.43	606.00	-1.9	22,229	-0.01%
2021/12/22	2.2	599.49	0.2	599.00	600.00	2	22,772	0.01%
2021/12/21	0.3	598.74	0	0.00	597.00	0.3	22,887	0.00%
2021/12/20	4.3	599.84	3.1	598.05	598.00	1.3	22,928	0.01%
2021/12/17	0	602.00	1	603.02	607.00	-1	22,850	0.00%
2021/12/16	0.1	603.00	1.1	602.17	605.00	-1.1	22,810	0.00%
2021/12/15	0.3	599.03	1	597.03	600.00	-0.7	23,123	0.00%
2021/12/14	3.1	597.70	0.8	598.39	599.00	2.3	23,438	0.01%
2021/12/13	0	605.00	1	608.94	601.00	-1	23,437	0.00%
2021/12/10	1	605.00	2	603.50	605.00	-1	23,532	0.00%
2021/12/09	0.1	603.80	1.2	607.50	608.00	-1.2	23,598	0.00%
2021/12/08	1.1	609.66	1	610.00	602.00	0.1	23,667	0.00%
2021/12/07	5.2	600.26	1.1	602.89	607.00	4.1	23,591	0.02%
2021/12/06	14.1	603.43	3.1	604.26	600.00	11	23,593	0.05%
2021/12/03	0.7	609.21	0.3	609.46	608.00	0.3	23,830	0.00%
2021/12/02	1.1	610.65	12.6	612.39	615.00	-11.5	23,887	-0.05%
2021/12/01	0.4	599.17	4.1	595.17	600.00	-3.7	24,062	-0.02%
2021/11/30	1.1	595.10	1	599.00	596.00	0.1	24,563	0.00%
2021/11/29	1.3	596.61	1.1	593.18	593.00	0.2	23,931	0.00%
2021/11/26	9.6	594.86	30	593.00	596.00	-20.4	24,042	-0.08%
2021/11/25	1.1	603.95	0	0.00	603.00	1.1	24,477	0.00%
2021/11/24	5.3	604.82	3.1	603.13	603.00	2.2	24,888	0.01%
2021/11/23	1.1	612.01	1.3	612.00	612.00	-0.2	24,999	0.00%
2021/11/22	1.1	615.05	0.5	616.00	615.00	0.6	25,405	0.00%
2021/11/19	1	618.00	6.6	619.53	618.00	-5.6	25,525	-0.02%
2021/11/18	0	609.40	8	610.12	613.00	-8	25,347	-0.03%
2021/11/17	0.3	609.94	1.5	613.20	610.00	-1.2	25,574	0.00%
2021/11/16	0	608.00	1.8	609.58	610.00	-1.8	26,005	-0.01%
2021/11/15	1.2	608.66	1	610.00	608.00	0.2	26,303	0.00%
2021/11/12	1.1	603.97	2.1	609.45	604.00	-0.9	26,772	0.00%
2021/11/11	1.1	604.95	0	0.00	606.00	1.1	27,033	0.00%
2021/11/10	0.1	609.44	4.1	609.75	612.00	-4	27,047	-0.01%
2021/11/09	0	610.44	5.6	611.99	611.00	-5.6	27,155	-0.02%
2021/11/08	0	599.20	1.3	601.54	602.00	-1.3	26,754	0.00%
2021/11/05	0.2	595.37	6.1	598.51	600.00	-5.9	26,758	-0.02%
2021/11/04	2.2	585.38	18.1	592.01	587.00	-15.9	26,490	-0.06%
2021/11/03	0.2	593.27	0	0.00	592.00	0.2	26,481	0.00%
2021/11/02	4.2	592.53	4.1	592.24	592.00	0.1	26,538	0.00%
2021/11/01	0.2	590.61	0	0.00	590.00	0.2	26,537	0.00%
2021/10/29	1.1	590.13	0	592.00	590.00	1.1	26,607	0.00%
2021/10/28	2.1	592.08	0	0.00	595.00	2.1	26,557	0.01%
2021/10/27	0.1	595.23	1	597.00	599.00	-0.9	26,672	0.00%
2021/10/26	0	598.00	4.3	598.23	599.00	-4.3	26,739	-0.02%
2021/10/25	3	592.35	3	591.35	593.00	0	26,792	0.00%
2021/10/22	0	0.00	0.5	599.00	600.00	-0.5	27,115	0.00%
2021/10/21	0.4	599.89	0.2	601.72	596.00	0.2	27,178	0.00%
2021/10/20	0	0.00	1.1	599.18	598.00	-1.1	27,268	0.00%
2021/10/19	1	599.00	5.1	599.09	600.00	-4.1	27,250	-0.02%
2021/10/18	2.5	592.49	4	597.75	590.00	-1.5	27,394	-0.01%
2021/10/15	22.8	590.05	33.2	591.94	600.00	-10.3	27,505	-0.04%
2021/10/14	2.1	574.53	16	579.00	573.00	-13.9	26,875	-0.05%
2021/10/13	21.2	570.30	0	0.00	571.00	21.2	27,320	0.08%
2021/10/12	5.5	566.66	3.2	570.69	575.00	2.3	27,970	0.01%
2021/10/08	5.2	576.67	3.1	576.77	575.00	2.1	27,894	0.01%
2021/10/07	1.1	575.35	4.3	578.51	580.00	-3.2	28,229	-0.01%
2021/10/06	9.8	568.11	3	568.66	571.00	6.7	28,639	0.02%
2021/10/05	5.5	564.13	3	568.67	572.00	2.5	28,619	0.01%
2021/10/04	3.3	571.31	2.5	571.27	572.00	0.9	28,539	0.00%
2021/10/01	20.6	572.62	13.7	572.45	574.00	6.9	28,542	0.02%
2021/09/30	3.4	577.59	4	582.00	580.00	-0.6	28,214	0.00%
2021/09/29	20	579.85	1.1	581.95	580.00	19	27,922	0.07%
2021/09/28	4.1	593.78	1.1	594.10	594.00	3	27,582	0.01%
2021/09/27	0.1	595.33	1	598.00	602.00	-0.9	27,608	0.00%
2021/09/24	1.2	591.76	2.2	594.91	598.00	-0.9	27,588	0.00%
2021/09/23	2.5	590.42	0.2	592.00	588.00	2.4	27,724	0.01%
2021/09/22	14.4	586.24	2	586.52	586.00	12.3	27,840	0.04%
2021/09/17	0.1	605.75	0	0.00	600.00	0.1	27,413	0.00%
2021/09/16	11.3	601.42	1	600.19	600.00	10.3	27,048	0.04%
2021/09/15	3.3	608.92	3.3	609.43	607.00	0	26,949	0.00%
2021/09/14	6.2	614.82	2.1	614.00	613.00	4	27,131	0.01%
2021/09/13	7.6	618.05	1	616.00	615.00	6.6	27,354	0.02%
2021/09/10	6.1	619.81	0.4	619.97	622.00	5.6	27,838	0.02%
2021/09/09	5.3	612.71	1.1	614.02	619.00	4.2	28,111	0.01%
2021/09/08	4.7	620.43	12.8	616.48	619.00	-8	28,180	-0.03%
2021/09/07	2.6	626.35	4.3	625.69	623.00	-1.7	27,980	-0.01%
2021/09/06	3.2	628.15	14.1	629.81	631.00	-10.9	27,971	-0.04%
2021/09/03	5	617.59	22.9	616.89	620.00	-17.8	27,449	-0.06%
2021/09/02	2	612.42	3.2	611.40	607.00	-1.1	27,066	0.00%
2021/09/01	2	614.00	9.5	612.00	613.00	-7.5	26,999	-0.03%
2021/08/31	2	603.07	12.6	607.60	614.00	-10.5	26,721	-0.04%
2021/08/30	1.2	601.52	1.4	603.62	605.00	-0.3	26,128	0.00%
2021/08/27	0.2	596.03	15.3	597.00	599.00	-15.1	25,782	-0.06%
2021/08/26	8	600.10	10.6	594.42	594.00	-2.6	25,682	-0.01%
2021/08/25	3.4	580.51	6.3	581.99	585.00	-2.9	25,316	-0.01%
2021/08/24	3.2	573.02	1.2	573.92	572.00	2	25,155	0.01%
2021/08/23	1.2	569.09	8.4	565.82	566.00	-7.3	25,251	-0.03%
2021/08/20	12.9	555.07	8.4	558.57	552.00	4.5	25,175	0.02%
2021/08/19	14.5	564.72	17.2	562.30	559.00	-2.6	25,451	-0.01%
2021/08/18	3.8	568.52	7.1	570.59	574.00	-3.3	25,116	-0.01%
2021/08/17	3.2	579.37	2	580.00	580.00	1.2	24,938	0.00%
2021/08/16	0.2	581.70	3.1	583.94	584.00	-2.9	24,674	-0.01%
2021/08/13	9.2	580.02	2.3	581.00	581.00	6.9	24,808	0.03%
2021/08/12	3.1	585.67	3	586.00	586.00	0.1	24,928	0.00%
2021/08/11	3.4	586.79	1	590.00	590.00	2.4	25,152	0.01%
2021/08/10	3	590.99	1	593.00	591.00	2	25,546	0.01%
2021/08/09	1.1	584.11	4.3	593.12	595.00	-3.3	26,196	-0.01%
2021/08/06	3	589.67	2.1	591.03	591.00	0.9	26,530	0.00%
2021/08/05	0	595.00	3.2	595.38	596.00	-3.2	27,414	-0.01%
2021/08/04	0	0.00	2.1	596.44	596.00	-2.1	29,354	-0.01%
2021/08/03	0.1	591.82	12.4	592.30	594.00	-12.4	30,002	-0.04%
2021/08/02	0.1	582.32	3.1	585.35	590.00	-3	29,962	-0.01%
2021/07/30	0.3	581.34	2	581.00	580.00	-1.7	30,038	-0.01%
2021/07/29	2.1	581.00	24.1	584.11	583.00	-22	30,233	-0.07%
2021/07/28	10.9	574.70	7.1	576.01	579.00	3.8	30,333	0.01%
2021/07/27	2.4	581.26	1.1	580.09	580.00	1.3	30,401	0.00%
2021/07/26	21.3	580.09	0.3	583.00	580.00	21.1	30,799	0.07%
2021/07/23	5.1	585.26	1.1	585.06	585.00	4.1	30,969	0.01%
2021/07/22	1.1	590.95	6.1	592.33	591.00	-5	31,114	-0.02%
2021/07/21	3.3	584.97	6	584.33	585.00	-2.7	31,118	-0.01%
2021/07/20	11.2	581.65	0.4	583.25	581.00	10.8	31,202	0.03%
2021/07/19	19.1	581.74	3	580.00	582.00	16.1	31,407	0.05%
2021/07/16	25.1	590.91	6	591.67	589.00	19.1	31,294	0.06%
2021/07/15	6.6	613.16	6.1	611.34	614.00	0.4	30,968	0.00%
2021/07/14	4.1	610.23	2.4	609.80	613.00	1.7	31,179	0.01%
2021/07/13	8.3	606.55	27.2	603.62	607.00	-18.9	30,943	-0.06%
2021/07/12	1.1	594.00	4.4	595.19	593.00	-3.3	30,876	-0.01%
2021/07/09	6.8	582.69	2	584.00	584.00	4.8	30,911	0.02%
2021/07/08	2.1	588.61	0	0.00	588.00	2.1	30,928	0.01%
2021/07/07	2.2	591.38	2.1	592.47	594.00	0.1	31,008	0.00%
2021/07/06	1	592.95	2.1	591.14	592.00	-1.1	31,101	0.00%
2021/07/05	0.1	593.00	0.1	594.00	591.00	0.1	31,340	0.00%
2021/07/02	1.1	589.03	1.1	589.09	588.00	-0.1	31,258	0.00%
2021/07/01	0.2	592.00	2	593.97	593.00	-1.8	31,362	-0.01%
2021/06/30	0.3	596.50	1.5	597.70	595.00	-1.2	31,667	0.00%
2021/06/29	1.2	595.32	5	594.48	595.00	-3.8	31,970	-0.01%
2021/06/28	1.5	589.25	1	589.94	590.00	0.5	32,137	0.00%
2021/06/25	1.3	593.06	1.5	594.33	591.00	-0.2	32,438	0.00%
2021/06/24	3.3	591.12	1.2	592.78	590.00	2.1	32,754	0.01%
2021/06/23	1.1	594.75	12.7	592.93	595.00	-11.5	33,092	-0.03%
2021/06/22	4.1	581.45	1	582.00	578.00	3.1	33,647	0.01%
2021/06/21	23	586.74	2.4	585.56	583.00	20.6	34,968	0.06%
2021/06/18	1.2	603.08	1	604.97	603.00	0.2	34,720	0.00%
2021/06/17	3.2	599.73	0.1	601.00	606.00	3.1	34,743	0.01%
2021/06/16	1.2	606.84	8.2	606.37	605.00	-7	35,540	-0.02%
2021/06/15	0.3	605.32	2.2	608.32	609.00	-2	35,598	-0.01%
2021/06/11	0.4	600.68	3.2	602.52	602.00	-2.7	35,823	-0.01%
2021/06/10	4	589.54	7.8	594.05	599.00	-3.8	36,035	-0.01%
2021/06/09	4.4	584.30	3.1	584.00	586.00	1.3	36,016	0.00%
2021/06/08	0.2	591.99	0.3	592.48	589.00	-0.1	36,234	0.00%
2021/06/07	6.2	589.30	4.9	590.43	592.00	1.3	36,918	0.00%
2021/06/04	2	592.03	0	594.33	595.00	2	37,301	0.01%
2021/06/03	0.4	597.32	1.2	597.15	596.00	-0.8	38,183	0.00%
2021/06/02	4.2	595.07	3	596.67	595.00	1.2	38,551	0.00%
2021/06/01	1	596.00	2	596.50	598.00	-1	39,517	0.00%
2021/05/31	5.1	595.38	3.1	596.23	597.00	2	40,346	0.00%
2021/05/28	1.3	584.12	4.5	589.22	590.00	-3.1	40,639	-0.01%
2021/05/27	29.4	577.00	9.2	577.68	582.00	20.2	41,053	0.05%
2021/05/26	0.1	583.00	3.3	584.30	585.00	-3.2	41,879	-0.01%
2021/05/25	9.3	578.88	7.6	579.10	583.00	1.8	42,287	0.00%
2021/05/24	3.1	567.71	3.4	569.00	568.00	-0.3	42,837	0.00%
2021/05/21	5.2	570.72	8.1	571.11	573.00	-2.9	43,410	-0.01%
2021/05/20	9.3	563.78	11.3	565.91	567.00	-2	43,561	0.00%
2021/05/19	2.7	569.65	1.1	569.94	567.00	1.6	43,903	0.00%
2021/05/18	12.7	566.14	23.1	565.14	572.00	-10.4	44,304	-0.02%
2021/05/17	5.6	547.09	10.3	550.10	549.00	-4.7	45,369	-0.01%
2021/05/14	2.8	556.71	5.2	555.08	557.00	-2.4	45,319	-0.01%
2021/05/13	12.6	552.17	14.2	553.23	547.00	-1.6	45,467	0.00%
2021/05/12	28	554.71	51.6	545.81	560.00	-23.7	45,166	-0.05%
2021/05/11	18	573.37	8.3	574.04	571.00	9.7	44,280	0.02%
2021/05/10	10.6	591.03	7	589.57	589.00	3.6	44,416	0.01%
2021/05/07	2.1	598.51	23.5	597.82	599.00	-21.5	45,584	-0.05%
2021/05/06	4.8	583.53	2	584.04	587.00	2.8	46,722	0.01%
2021/05/05	6.8	587.33	6.8	587.67	585.00	0	47,208	0.00%
2021/05/04	13.3	587.11	3.3	589.34	591.00	10	48,387	0.02%
2021/05/03	21.4	590.67	7.1	588.46	588.00	14.4	49,264	0.03%
2021/04/29	5.2	603.11	2	605.30	600.00	3.2	50,651	0.01%
2021/04/28	4.8	603.28	3	603.67	602.00	1.8	51,603	0.00%
2021/04/27	1.2	607.01	5.1	608.00	610.00	-4	52,569	-0.01%
2021/04/26	3.1	604.97	14.2	607.89	610.00	-11.1	52,974	-0.02%
2021/04/23	3.8	596.59	14.1	600.19	602.00	-10.3	53,221	-0.02%
2021/04/22	4.6	593.87	10.7	591.79	591.00	-6.1	54,289	-0.01%
2021/04/21	17.2	595.25	8	594.88	592.00	9.2	54,977	0.02%
2021/04/20	5.8	597.43	4	599.01	602.00	1.8	55,381	0.00%
2021/04/19	23.3	604.31	12.2	602.85	603.00	11.1	55,639	0.02%
2021/04/16	25.3	606.67	15.2	607.48	610.00	10.1	56,050	0.02%
2021/04/15	15.1	613.87	9.1	615.11	619.00	5.9	56,233	0.01%
2021/04/14	9.7	603.71	3.1	608.54	612.00	6.7	56,528	0.01%
2021/04/13	4.1	607.70	2	610.00	605.00	2.1	56,911	0.00%
2021/04/12	22.5	608.61	8.3	605.54	605.00	14.2	57,051	0.02%
2021/04/09	7.2	613.93	6.3	610.00	610.00	0.9	57,321	0.00%
2021/04/08	2.2	607.86	0.6	608.98	613.00	1.6	57,365	0.00%
2021/04/07	3.7	609.16	5.1	610.39	610.00	-1.4	57,737	0.00%
2021/04/06	7.1	611.13	6	613.29	610.00	1.1	57,660	0.00%
2021/04/01	3	597.99	11.4	598.52	602.00	-8.4	57,368	-0.01%
2021/03/31	13.7	591.78	12.1	589.59	587.00	1.7	56,856	0.00%
2021/03/30	9.2	596.36	8.1	596.38	597.00	1	56,461	0.00%
2021/03/29	13.2	600.05	5.4	600.48	599.00	7.8	56,211	0.01%
2021/03/26	5.5	585.01	24.5	587.19	590.00	-19	55,953	-0.03%
2021/03/25	12.9	573.24	8	574.00	575.00	4.9	55,920	0.01%
2021/03/24	53.2	576.89	15.5	578.09	576.00	37.7	55,457	0.07%
2021/03/23	2.6	597.20	1	594.00	594.00	1.6	54,309	0.00%
2021/03/22	8.4	588.93	9.3	591.59	593.00	-0.9	54,686	0.00%
2021/03/19	13.4	593.07	12	593.59	591.00	1.4	54,782	0.00%
2021/03/18	6.1	605.66	10.1	603.44	602.00	-4	54,107	-0.01%
2021/03/17	6.2	607.09	2	604.06	604.00	4.2	54,378	0.01%
2021/03/16	2.3	610.45	7	612.29	613.00	-4.7	54,428	-0.01%
2021/03/15	4.1	611.73	2.4	611.00	611.00	1.7	54,533	0.00%
2021/03/12	4.1	615.21	8.2	613.76	614.00	-4.1	54,756	-0.01%
2021/03/11	10.9	603.66	8.1	606.42	609.00	2.8	54,940	0.01%
2021/03/10	9.5	596.51	8.5	596.59	597.00	1	54,886	0.00%
2021/03/09	16.4	589.56	13.4	591.29	595.00	2.9	54,812	0.01%
2021/03/08	15.4	603.66	9.5	601.68	598.00	5.9	54,509	0.01%
2021/03/05	22.8	594.01	9.2	597.05	601.00	13.6	54,407	0.02%
2021/03/04	24.6	605.28	8.3	603.67	601.00	16.3	55,072	0.03%
2021/03/03	37.4	614.04	4.2	609.83	622.00	33.3	54,495	0.06%
2021/03/02	9.1	615.78	48	611.31	609.00	-38.9	54,173	-0.07%
2021/02/26	24.2	613.26	11	611.09	606.00	13.2	53,964	0.02%
2021/02/25	9.6	632.62	4	632.25	635.00	5.6	52,692	0.01%
2021/02/24	12.8	630.42	7.4	628.37	625.00	5.4	52,607	0.01%
2021/02/23	18.2	639.24	5.1	638.85	641.00	13.1	52,044	0.03%
2021/02/22	11.8	654.85	4	656.25	650.00	7.8	51,947	0.01%
2021/02/19	6.7	650.88	11.4	651.38	652.00	-4.7	52,176	-0.01%
2021/02/18	2.4	660.58	2	662.98	660.00	0.3	52,545	0.00%
2021/02/17	14.1	664.33	11.7	662.95	663.00	2.4	53,026	0.00%
2021/02/05	10.5	634.15	5.9	638.33	632.00	4.6	51,751	0.01%
2021/02/04	4.7	622.36	4.2	626.62	627.00	0.5	51,532	0.00%
2021/02/03	5.3	637.02	12.2	632.32	630.00	-6.9	51,372	-0.01%
2021/02/02	20	630.55	11.1	631.90	632.00	8.9	51,141	0.02%
2021/02/01	12.1	598.55	14.1	594.73	611.00	-2	50,489	0.00%
2021/01/29	19.9	602.92	9	602.89	591.00	10.9	49,869	0.02%
2021/01/28	13.9	601.81	11.2	601.15	601.00	2.7	48,943	0.01%
2021/01/27	13.3	616.97	12.2	617.62	615.00	1.1	47,962	0.00%
2021/01/26	25.8	625.17	34.5	621.70	617.00	-8.7	47,470	-0.02%
2021/01/25	32.5	633.66	36.6	634.28	633.00	-4	46,362	-0.01%
2021/01/22	58.6	659.74	33.1	658.05	649.00	25.5	45,606	0.06%
2021/01/21	55.2	666.74	46.1	657.00	673.00	9.1	44,212	0.02%
2021/01/20	27.6	642.40	22.3	639.66	647.00	5.3	43,140	0.01%
2021/01/19	14.7	620.37	12.7	624.42	627.00	1.9	42,109	0.00%
2021/01/18	7.9	602.76	5.1	602.22	607.00	2.9	41,518	0.01%
2021/01/15	12.6	612.09	27.2	611.59	601.00	-14.6	41,069	-0.04%
2021/01/14	27	592.93	3	595.00	592.00	24	39,930	0.06%
2021/01/13	11.1	598.07	4.1	600.30	605.00	7	39,145	0.02%
2021/01/12	8.3	588.83	8.5	589.21	591.00	-0.2	38,521	0.00%
2021/01/11	8	575.76	2.1	579.78	584.00	5.9	38,259	0.02%
2021/01/08	9.2	575.93	6.5	577.90	580.00	2.7	38,224	0.01%
2021/01/07	5.2	563.84	5.3	562.72	565.00	-0.1	38,028	0.00%
2021/01/06	6.4	549.28	4.2	550.44	549.00	2.1	37,855	0.01%
2021/01/05	5.3	536.60	3.7	538.79	542.00	1.7	37,732	0.00%
2021/01/04	6	529.34	16.2	537.76	536.00	-10.2	38,236	-0.03%
2020/12/31	4	526.00	4.3	526.99	530.00	-0.3	38,602	0.00%
2020/12/30	0.1	518.29	16	519.93	525.00	-15.9	38,818	-0.04%
2020/12/29	5.1	515.19	7.1	514.72	515.00	-2	38,642	-0.01%
2020/12/28	3	512.35	5	513.80	515.00	-2	38,859	-0.01%
2020/12/25	5.1	512.80	4	513.25	511.00	1.1	38,996	0.00%
2020/12/24	0.4	510.53	2.1	509.10	510.00	-1.7	39,326	0.00%
2020/12/23	13.2	508.71	6.2	509.84	509.00	7	39,646	0.02%
2020/12/22	3.6	512.48	6	511.00	509.00	-2.4	39,989	-0.01%
2020/12/21	3	511.35	3	512.67	516.00	0	40,943	0.00%
2020/12/18	1	508.05	3	510.66	510.00	-2	41,123	0.00%
2020/12/17	4.1	508.78	0.1	510.27	508.00	4	41,059	0.01%
2020/12/16	1.2	512.19	7.1	512.72	512.00	-5.9	41,077	-0.01%
2020/12/15	13.4	505.95	4	507.00	504.00	9.4	41,083	0.02%
2020/12/14	13.7	509.84	7.1	511.31	508.00	6.6	41,120	0.02%
2020/12/11	20.8	511.48	8	511.63	516.00	12.8	41,686	0.03%
2020/12/10	12.8	511.68	6.3	513.24	512.00	6.5	41,575	0.02%
2020/12/09	8.3	520.59	2.1	523.06	520.00	6.2	41,518	0.01%
2020/12/08	8	516.88	13.4	520.02	524.00	-5.3	41,368	-0.01%
2020/12/07	11.1	511.70	5.3	511.40	514.00	5.8	41,273	0.01%
2020/12/04	4.2	502.31	9.1	501.24	503.00	-4.8	41,210	-0.01%
2020/12/03	3.2	497.19	1	496.50	497.00	2.2	40,753	0.01%
2020/12/02	5	495.31	6.1	497.67	499.00	-1.1	40,690	0.00%
2020/12/01	4.7	487.07	3.1	488.33	490.00	1.6	40,613	0.00%
2020/11/30	9.4	485.65	2	486.00	480.50	7.4	40,578	0.02%
2020/11/27	0.2	489.54	0	0.00	489.00	0.2	39,162	0.00%
2020/11/26	0.3	491.42	1	492.45	489.00	-0.8	39,236	0.00%
2020/11/25	3.5	489.03	51	491.95	487.00	-47.5	40,109	-0.12%
2020/11/24	6.4	494.92	4.1	494.65	492.00	2.3	40,365	0.01%
2020/11/23	4	493.27	17.1	495.60	496.50	-13	40,657	-0.03%
2020/11/20	5.3	488.02	6.1	488.18	488.00	-0.8	40,675	0.00%
2020/11/19	16.9	494.19	2	493.50	490.00	14.9	40,736	0.04%
2020/11/18	2.8	490.84	2.2	492.80	497.00	0.6	40,806	0.00%
2020/11/17	21.5	495.57	8.1	492.61	485.50	13.4	40,662	0.03%
2020/11/16	8.2	475.73	17.6	475.10	484.00	-9.3	40,705	-0.02%
2020/11/13	2.1	460.43	3.1	460.00	462.00	-1	39,864	0.00%
2020/11/12	2.3	459.79	11.1	462.27	458.00	-8.7	40,040	-0.02%
2020/11/11	1.2	449.85	19.1	454.80	457.00	-17.9	39,939	-0.04%
2020/11/10	3.4	450.51	2	451.25	451.00	1.4	39,717	0.00%
2020/11/09	5.1	456.71	10.6	458.10	458.50	-5.5	39,875	-0.01%
2020/11/06	2	451.25	1.1	454.29	452.50	0.9	40,088	0.00%
2020/11/05	0.7	450.17	1	451.00	451.00	-0.3	40,159	0.00%
2020/11/04	2	449.73	11.9	447.69	450.00	-9.9	40,178	-0.02%
2020/11/03	3	439.51	3.2	440.09	441.00	-0.1	40,162	0.00%
2020/11/02	6.2	432.25	2.3	433.46	435.50	3.9	40,339	0.01%
2020/10/30	12.3	435.30	3.3	435.91	432.00	9	40,567	0.02%
2020/10/29	7.7	438.00	3	437.17	437.00	4.7	40,460	0.01%
2020/10/28	2.9	444.90	0	0.00	444.00	2.9	41,043	0.01%
2020/10/27	3.3	447.28	2	447.50	447.00	1.3	41,462	0.00%
2020/10/26	5.2	452.70	2.1	451.07	450.00	3.1	42,280	0.01%
2020/10/23	2.1	453.55	1	452.50	452.00	1.1	43,453	0.00%
2020/10/22	2	451.00	1	451.50	455.00	1	45,906	0.00%
2020/10/21	6	453.58	2	453.25	453.00	4	47,165	0.01%
2020/10/20	7.1	455.06	6	455.50	451.00	1.1	48,141	0.00%
2020/10/19	0.2	458.00	2.1	455.09	457.50	-1.9	48,474	0.00%
2020/10/16	8.2	451.17	7	450.71	449.00	1.2	48,628	0.00%
2020/10/15	19	454.50	4	454.00	453.00	15	48,917	0.03%
2020/10/14	3.1	458.04	0	0.00	459.00	3.1	48,833	0.01%
2020/10/13	1.4	460.06	10	461.80	462.00	-8.6	49,248	-0.02%
2020/10/12	1.5	459.17	18.3	459.06	460.00	-16.8	49,622	-0.03%
2020/10/08	1.3	452.50	29	451.45	453.00	-27.7	49,767	-0.06%
2020/10/07	17	437.04	3	439.67	443.00	14	49,781	0.03%
2020/10/06	6	439.01	3	438.00	439.50	3	49,865	0.01%
2020/10/05	1	436.93	3	435.83	432.50	-2	50,282	0.00%
2020/09/30	0	434.00	2	433.25	433.00	-2	50,324	0.00%
2020/09/29	3.2	430.12	3	432.50	431.00	0.2	50,380	0.00%
2020/09/28	1	426.70	11	428.86	431.50	-10	50,826	-0.02%
2020/09/25	6.1	425.10	1	428.00	424.00	5.1	51,210	0.01%
2020/09/24	68.1	424.34	3	423.50	423.00	65.1	51,452	0.13%
2020/09/23	19.1	433.75	5	434.40	433.50	14.1	50,700	0.03%
2020/09/22	6.1	437.77	0	0.00	437.00	6.1	50,432	0.01%
2020/09/21	5.1	443.54	3	443.16	440.00	2.1	50,647	0.00%
2020/09/18	4.1	445.65	0.1	447.00	444.00	4	50,933	0.01%
2020/09/17	16.3	449.85	1	447.50	448.50	15.3	50,962	0.03%
2020/09/16	5	458.90	14.5	458.62	458.00	-9.5	50,951	-0.02%
2020/09/15	0.3	445.50	2	444.50	445.00	-1.7	50,504	0.00%
2020/09/14	6.1	437.63	5.2	439.47	441.00	0.9	50,656	0.00%
2020/09/11	0.1	437.00	6	435.58	436.50	-5.9	50,490	-0.01%
2020/09/10	3.1	431.41	6.1	432.95	435.00	-3	50,494	-0.01%
2020/09/09	7.6	424.46	2	426.00	427.00	5.6	50,519	0.01%
2020/09/08	0.1	432.00	4	431.25	431.00	-3.9	50,694	-0.01%
2020/09/07	2.2	426.81	0	0.00	426.00	2.2	51,064	0.00%
2020/09/04	13.2	429.56	1	429.50	429.00	12.2	51,367	0.02%
2020/09/03	4.1	435.88	6	437.33	436.00	-1.9	51,266	0.00%
2020/09/02	10.2	434.42	4	438.13	433.00	6.2	51,290	0.01%
2020/09/01	1	430.17	1	434.50	435.00	0	51,547	0.00%
2020/08/31	7.4	432.83	1	437.00	426.50	6.4	51,639	0.01%
2020/08/28	28.2	437.54	4	435.25	435.00	24.2	51,059	0.05%
2020/08/27	3	447.65	3	450.13	444.00	0	51,199	0.00%
2020/08/26	3.6	437.36	6	438.59	442.00	-2.4	50,729	0.00%
2020/08/25	2	435.00	4	434.88	434.50	-2	50,673	0.00%
2020/08/24	3.1	428.53	2	430.00	428.00	1.1	51,403	0.00%
2020/08/21	6.1	423.27	10	421.75	424.50	-3.9	51,070	-0.01%
2020/08/20	14.1	414.84	4	414.63	415.00	10.1	50,767	0.02%
2020/08/19	3.2	429.16	5	434.80	427.50	-1.8	50,082	0.00%
2020/08/18	2.1	435.41	0	0.00	433.00	2.1	50,005	0.00%
2020/08/17	1.1	427.45	6	432.00	435.00	-4.9	49,980	-0.01%
2020/08/14	4.1	425.70	2	425.75	427.00	2.1	49,928	0.00%
2020/08/13	1	427.56	6.1	427.02	429.00	-5	50,082	-0.01%
2020/08/12	5.1	421.22	4.5	419.89	419.00	0.6	50,197	0.00%
2020/08/11	3.1	430.04	0	0.00	429.00	3.1	50,744	0.01%
2020/08/10	1.1	436.50	9	435.39	435.50	-7.9	50,878	-0.02%
2020/08/07	6.3	430.59	3	430.33	433.00	3.3	50,848	0.01%
2020/08/06	3.2	434.90	5	434.41	435.00	-1.8	50,674	0.00%
2020/08/05	0.2	431.00	4	430.50	429.00	-3.9	50,858	-0.01%
2020/08/04	0.1	430.00	11.1	422.55	425.50	-11	50,551	-0.02%
2020/08/03	9.4	418.48	2	416.00	416.00	7.4	50,403	0.01%
2020/07/31	7.1	429.01	2	428.75	425.50	5.1	49,593	0.01%
2020/07/30	5.5	434.55	4.3	435.69	434.00	1.2	49,333	0.00%
2020/07/29	8.7	424.86	15.7	425.88	422.00	-7	48,572	-0.01%
2020/07/28	32.1	450.44	22.2	449.00	435.00	9.9	48,340	0.02%
2020/07/27	7.1	422.25	59.3	420.56	424.50	-52.2	46,492	-0.11%
2020/07/24	7.1	389.12	11.1	390.30	386.00	-4	45,576	-0.01%
2020/07/23	4.2	380.83	1.1	380.64	381.50	3.1	44,756	0.01%
2020/07/22	7.2	382.13	1	384.52	384.00	6.1	44,645	0.01%
2020/07/21	15.4	384.23	12	378.92	383.00	3.3	44,350	0.01%
2020/07/20	1.1	364.66	5.1	367.30	366.00	-4	43,940	-0.01%
2020/07/17	5.3	365.90	9.1	364.46	367.00	-3.8	43,931	-0.01%
2020/07/16	4.3	357.62	1.7	358.91	357.50	2.6	43,861	0.01%
2020/07/15	3.1	367.23	4	366.73	363.00	-1	43,415	0.00%
2020/07/14	3.1	358.63	7	357.45	363.50	-4	44,130	-0.01%
2020/07/13	2.2	352.03	5.1	352.14	354.50	-2.9	43,900	-0.01%
2020/07/10	2.1	351.37	6	350.75	348.50	-3.9	44,021	-0.01%
2020/07/09	0.1	345.00	18.1	345.17	345.00	-17.9	43,822	-0.04%
2020/07/08	1	341.48	1	341.99	341.00	0	43,601	0.00%
2020/07/07	3.3	341.07	28	340.46	338.50	-24.7	43,544	-0.06%
2020/07/06	9.2	333.36	7.3	334.28	338.00	1.9	43,022	0.00%
2020/07/03	10.2	327.03	21.2	328.86	329.50	-11	42,699	-0.03%
2020/07/02	3.4	319.31	12	319.88	322.00	-8.7	42,624	-0.02%
2020/07/01	0.1	318.00	13.1	316.70	317.50	-12.9	42,988	-0.03%
2020/06/30	3.1	312.55	4	312.25	313.00	-0.9	43,237	0.00%
2020/06/29	25.2	312.61	6	312.50	312.00	19.2	43,234	0.04%
2020/06/24	10.2	317.03	16	318.78	317.50	-5.8	43,110	-0.01%
2020/06/23	6.1	313.46	11	315.73	315.00	-4.9	43,353	-0.01%
2020/06/22	10.1	313.20	2	316.00	312.00	8.1	43,544	0.02%
2020/06/19	6.1	312.77	3	313.17	314.50	3.1	44,245	0.01%
2020/06/18	10.2	313.82	5	313.50	314.50	5.2	44,808	0.01%
2020/06/17	0.5	316.50	0	316.50	315.00	0.5	45,596	0.00%
2020/06/16	2	315.00	4	316.25	315.00	-2	47,647	0.00%
2020/06/15	13.1	314.51	14.4	313.69	309.50	-1.3	49,714	0.00%
2020/06/12	9.2	315.74	7.1	315.29	316.00	2.1	50,819	0.00%
2020/06/11	5	324.29	30.1	324.57	320.50	-25.1	52,072	-0.05%
2020/06/10	6	319.77	10.1	321.95	322.50	-4	52,966	-0.01%
2020/06/09	6.1	316.70	6.2	317.71	319.00	-0.1	54,797	0.00%
2020/06/08	5.7	316.51	19.1	316.64	318.00	-13.4	56,080	-0.02%
2020/06/05	11	310.32	20	309.80	311.50	-9	56,277	-0.02%
2020/06/04	0.6	306.00	54.1	305.33	306.00	-53.5	56,760	-0.09%
2020/06/03	2	300.00	8	299.57	301.00	-6	57,448	-0.01%
2020/06/02	0	297.00	8	297.06	296.50	-8	57,219	-0.01%
2020/06/01	1	296.48	6	296.08	295.50	-5	57,437	-0.01%
2020/05/29	26.1	290.72	5	291.30	292.00	21.1	57,556	0.04%
2020/05/28	8.1	295.50	2	298.00	294.00	6.1	57,055	0.01%
2020/05/27	1	296.50	0	0.00	296.50	1	57,910	0.00%
2020/05/26	4	297.00	13	296.19	295.50	-9	58,540	-0.02%
2020/05/25	7	290.30	6	291.33	292.00	1	58,984	0.00%
2020/05/22	16.1	292.88	4	291.75	292.00	12.1	59,140	0.02%
2020/05/21	0.4	298.00	12	297.29	297.50	-11.6	59,165	-0.02%
2020/05/20	7	292.01	6	293.00	294.00	1	59,029	0.00%
2020/05/19	28.1	291.70	9	292.78	291.50	19.1	58,934	0.03%
2020/05/18	25	290.92	3	291.50	290.00	22	58,727	0.04%
2020/05/15	1	297.56	3.1	297.38	298.00	-2	58,342	0.00%
2020/05/14	10	293.55	2	293.00	293.00	8	57,899	0.01%
2020/05/13	5	295.61	1	296.00	297.00	4	57,612	0.01%
2020/05/12	9.1	296.83	0	0.00	295.00	9.1	57,555	0.02%
2020/05/11	3	300.36	11	300.45	301.00	-8	57,315	-0.01%
2020/05/08	4	298.13	2	299.50	297.50	2	57,295	0.00%
2020/05/07	3	296.86	2	298.25	297.50	1	57,269	0.00%
2020/05/06	6	294.67	0	0.00	296.00	6	57,288	0.01%
2020/05/05	17.1	295.66	4	296.00	295.50	13.1	57,205	0.02%
2020/05/04	16	295.50	1	296.50	295.00	15	57,424	0.03%
2020/04/30	8.1	303.77	6	303.75	304.50	2.1	57,096	0.00%
2020/04/29	6	299.33	9	300.22	299.00	-3	57,168	-0.01%
2020/04/28	5	295.51	2	297.75	296.50	3	57,474	0.01%
2020/04/27	2	297.75	0	0.00	298.00	2	58,939	0.00%
2020/04/24	4.1	294.77	1	294.50	294.00	3.1	58,841	0.01%
2020/04/23	6	296.67	4	297.13	295.50	2	59,274	0.00%
2020/04/22	8	292.32	3	291.83	294.00	5	59,536	0.01%
2020/04/21	6	297.17	18	295.81	295.00	-12	59,623	-0.02%
2020/04/20	11	304.91	9	306.83	304.00	2	59,103	0.00%
2020/04/17	40.1	303.41	30	304.02	306.50	10.1	58,925	0.02%
2020/04/16	16.1	284.62	6	285.67	286.50	10.1	57,438	0.02%
2020/04/15	9	287.28	1	287.50	287.50	8	57,166	0.01%
2020/04/14	2	282.51	2	284.00	285.00	0	56,872	0.00%
2020/04/13	2.1	279.76	0	0.00	278.50	2.1	56,906	0.00%
2020/04/10	1	281.02	2	281.00	279.50	-1	57,291	0.00%
2020/04/09	7.1	284.01	11	283.82	283.00	-3.9	57,534	-0.01%
2020/04/08	6.3	284.52	31	284.45	285.00	-24.7	57,603	-0.04%
2020/04/07	27	281.35	7.1	282.58	283.00	20	57,355	0.03%
2020/04/06	4	272.00	2	271.50	275.50	2	56,901	0.00%
2020/04/01	14.1	274.42	1	274.50	271.50	13.1	56,240	0.02%
2020/03/31	9.1	273.39	11	272.73	274.00	-1.9	55,690	0.00%
2020/03/30	16.2	264.55	7	266.43	267.50	9.2	55,081	0.02%
2020/03/27	20	277.85	10	281.20	273.00	10	54,487	0.02%
2020/03/26	8	278.69	7	278.93	280.00	1	53,785	0.00%
2020/03/25	10.2	278.30	13	278.27	277.00	-2.8	54,341	-0.01%
2020/03/24	9.1	269.49	17	270.91	267.50	-7.9	53,932	-0.01%
2020/03/23	11	258.14	5	259.10	255.00	6	53,228	0.01%
2020/03/20	22	259.94	33	262.97	270.00	-11	52,635	-0.02%
2020/03/19	50.1	245.16	43	246.52	248.00	7.1	50,567	0.01%
2020/03/18	26.2	267.72	21.1	265.34	260.00	5.1	48,859	0.01%
2020/03/17	13.1	268.55	13	269.50	268.00	0.1	47,783	0.00%
2020/03/16	15.2	281.48	15	280.40	276.50	0.2	46,285	0.00%
2020/03/13	22.1	276.35	14	279.93	290.00	8.1	44,900	0.02%
2020/03/12	38.3	293.36	21	292.57	294.00	17.3	42,791	0.04%
2020/03/11	9.1	306.65	31	305.82	302.00	-21.9	41,198	-0.05%
2020/03/10	14	302.87	3	303.67	307.00	11	40,739	0.03%
2020/03/09	18.4	306.96	1	308.00	305.50	17.4	39,966	0.04%
2020/03/06	11	317.54	10	316.85	315.00	1	38,915	0.00%
2020/03/05	0	0.00	5	324.00	323.00	-5	38,459	-0.01%
2020/03/04	8	319.00	1	320.50	320.50	7	38,344	0.02%
2020/03/03	30	318.90	1	317.50	317.50	29	37,946	0.08%
2020/03/02	21.1	310.91	14.1	311.51	311.00	7	37,427	0.02%
2020/02/27	7	316.79	5	317.60	316.00	2	37,785	0.01%
2020/02/26	13.3	317.90	2.1	317.57	318.50	11.2	37,092	0.03%
2020/02/25	0	323.00	2	318.50	322.00	-2	36,497	-0.01%
2020/02/24	16	320.41	0	0.00	320.00	16	36,363	0.04%
2020/02/21	0	326.00	0	0.00	325.00	0	36,043	0.00%
2020/02/20	2.2	326.73	1	326.00	325.50	1.2	36,190	0.00%
2020/02/19	4	326.13	4	326.00	326.50	0	36,052	0.00%
2020/02/18	20	324.60	2	325.75	322.00	18	35,887	0.05%
2020/02/17	2	331.76	0	0.00	331.50	2	35,121	0.01%
2020/02/14	4	336.00	0	0.00	335.00	4	35,159	0.01%
2020/02/13	1	337.46	23	337.07	335.00	-22	35,169	-0.06%
2020/02/12	4.1	333.06	5.1	333.73	335.00	-1	35,375	0.00%
2020/02/11	26.3	330.54	2	331.25	331.50	24.3	35,176	0.07%
2020/02/10	0	0.00	1	326.50	327.50	-1	35,189	0.00%
2020/02/07	3	327.67	25	327.50	328.00	-22	35,047	-0.06%
2020/02/06	1	329.00	1	330.00	332.50	0	35,103	0.00%
2020/02/05	2.1	328.98	0	0.00	327.50	2.1	35,363	0.01%
2020/02/04	2	320.06	5.6	323.03	325.00	-3.5	35,255	-0.01%
2020/02/03	2	314.53	4.2	314.95	315.00	-2.2	35,073	-0.01%
2020/01/31	5	320.50	10	322.75	320.00	-5	34,623	-0.01%
2020/01/30	34	321.81	30.3	321.46	316.50	3.7	34,194	0.01%
2020/01/20	13.1	333.62	0	0.00	333.00	13.1	32,441	0.04%
2020/01/17	5.1	333.74	0	0.00	333.00	5.1	32,276	0.02%
2020/01/16	20	332.56	0	0.00	334.50	20	31,895	0.06%
2020/01/15	7	340.07	14	340.21	340.00	-7	31,453	-0.02%
2020/01/14	14	344.75	3	345.33	346.00	11	31,096	0.04%
2020/01/13	4	340.63	15	341.03	341.50	-11	31,170	-0.04%
2020/01/10	2.2	338.59	26	339.62	339.50	-23.8	31,411	-0.08%
2020/01/09	5	336.50	16	335.50	337.50	-11	31,631	-0.03%
2020/01/08	21	331.07	28	328.79	329.50	-7	31,778	-0.02%
2020/01/07	18	329.06	29	329.53	329.50	-11	31,785	-0.03%
2020/01/06	58	332.78	0	0.00	332.00	58	31,715	0.18%
2020/01/03	1	340.50	37	342.91	339.50	-36	31,540	-0.11%
2020/01/02	1.1	334.71	10	337.10	339.00	-9	31,430	-0.03%
2019/12/31	4	332.26	0	0.00	331.00	4	31,193	0.01%
2019/12/30	1	334.59	3	338.67	334.50	-2	31,399	-0.01%
2019/12/27	2.1	336.79	4.7	337.32	338.00	-2.6	31,572	-0.01%
2019/12/26	1	332.00	0	0.00	333.00	1	31,782	0.00%
2019/12/25	1	331.60	1	333.50	333.00	0	32,786	0.00%
2019/12/24	1	333.50	0	0.00	332.00	1	33,269	0.00%
2019/12/23	3.1	330.57	1.2	334.07	334.00	1.9	33,544	0.01%
2019/12/20	21.2	331.45	1	332.50	329.00	20.2	33,452	0.06%
2019/12/19	33.1	337.54	1	339.00	335.00	32.1	32,420	0.10%
2019/12/18	5	342.50	1	344.53	344.50	4	31,724	0.01%
2019/12/17	31.1	338.97	5	339.00	345.00	26.1	31,795	0.08%
2019/12/16	9	336.61	3	337.33	336.00	6	31,536	0.02%
2019/12/13	3	340.16	37.6	340.72	339.00	-34.6	31,772	-0.11%
2019/12/12	20	330.80	10.6	329.04	331.50	9.4	31,264	0.03%
2019/12/11	20.2	317.37	7	316.29	319.00	13.2	30,929	0.04%
2019/12/10	1.2	314.13	0	0.00	313.50	1.2	30,843	0.00%
2019/12/09	0	0.00	9	315.17	316.00	-9	31,103	-0.03%
2019/12/06	1	313.00	35	313.71	313.00	-34	31,204	-0.11%
2019/12/05	9	310.67	16.3	311.05	312.00	-7.3	31,196	-0.02%
2019/12/04	14	304.57	0	0.00	306.00	14	31,045	0.05%
2019/12/03	19	305.89	0	0.00	307.00	19	31,433	0.06%
2019/12/02	11	307.50	3	307.50	307.50	8	31,397	0.03%
2019/11/29	8	306.44	30	306.00	305.00	-22	31,426	-0.07%
2019/11/28	4	309.38	10	309.40	309.50	-6	31,154	-0.02%
2019/11/27	0	311.00	21	308.76	311.00	-21	31,422	-0.07%
2019/11/26	2	308.01	0	0.00	307.00	2	31,441	0.01%
2019/11/25	19	309.03	0	0.00	307.00	19	30,007	0.06%
2019/11/22	6	308.58	0	0.00	309.00	6	30,519	0.02%
2019/11/21	6	308.50	1	307.50	311.00	5	30,634	0.02%
2019/11/20	2	312.50	0	0.00	313.50	2	30,402	0.01%
2019/11/19	1.5	313.01	1.1	312.79	315.00	0.4	30,394	0.00%
2019/11/18	0	311.00	26	308.77	311.00	-26	30,206	-0.09%
2019/11/15	0	0.00	10	306.75	307.00	-10	30,227	-0.03%
2019/11/14	1	302.50	8	304.50	303.50	-7	30,148	-0.02%
2019/11/13	1	302.50	3	303.17	304.00	-2	30,309	-0.01%
2019/11/12	1	303.00	0.3	305.50	305.00	0.7	30,466	0.00%
2019/11/11	25	302.04	0	0.00	301.00	25	30,761	0.08%
2019/11/08	18.2	306.36	0.3	306.50	305.50	17.9	30,561	0.06%
2019/11/07	10	307.75	0	0.00	309.00	10	30,497	0.03%
2019/11/06	0	0.00	0.1	311.50	311.00	-0.1	30,521	0.00%
2019/11/05	2.1	309.07	27	309.41	310.50	-24.9	30,643	-0.08%
2019/11/04	19	305.84	4	303.63	307.00	15	31,085	0.05%
2019/11/01	7	296.79	0	0.00	299.00	7	31,197	0.02%
2019/10/30	1	298.00	0	0.00	299.50	1	31,413	0.00%
2019/10/29	0	0.00	11	297.27	298.50	-11	31,401	-0.04%
2019/10/28	2	295.00	10	295.15	294.50	-8	31,168	-0.03%
2019/10/25	0	0.00	2	293.50	293.50	-2	31,126	-0.01%
2019/10/24	0	293.50	1	294.00	293.00	-1	31,088	0.00%
2019/10/23	0.1	294.00	0	294.00	293.00	0	31,111	0.00%
2019/10/22	2	292.00	13	293.12	294.00	-11	31,029	-0.04%
2019/10/21	26.1	289.83	4	289.75	290.00	22.1	31,083	0.07%
2019/10/18	13	291.81	0	0.00	293.00	13	31,031	0.04%
2019/10/17	11.2	293.57	1	292.00	293.50	10.2	31,275	0.03%
2019/10/16	2	295.50	19	295.71	296.50	-17	30,951	-0.05%
2019/10/15	4	293.75	24	294.27	293.50	-20	30,706	-0.07%
2019/10/14	16	290.03	2	289.75	290.00	14	30,429	0.05%
2019/10/09	15.1	283.80	2	284.25	282.00	13.1	30,147	0.04%
2019/10/08	4	284.25	23	283.65	286.50	-19	29,959	-0.06%
2019/10/07	1.1	278.95	14	278.89	278.00	-12.9	29,891	-0.04%
2019/10/04	21	278.07	1	278.00	276.50	20	29,996	0.07%
2019/10/03	21	275.05	1	277.00	276.50	20	29,684	0.07%
2019/10/02	0	0.00	25.1	279.84	279.50	-25.1	29,616	-0.08%
2019/10/01	16	278.88	33	275.20	280.00	-17	29,510	-0.06%
2019/09/27	25	271.74	3	271.67	272.00	22	28,606	0.08%
2019/09/26	19	267.55	6	268.08	268.00	13	28,410	0.05%
2019/09/25	5	262.50	16.2	263.49	266.00	-11.2	28,314	-0.04%
2019/09/24	24	264.46	4	263.50	265.00	20	29,068	0.07%
2019/09/23	0	0.00	3	263.83	264.00	-3	29,096	-0.01%
2019/09/20	3.1	264.98	1	265.00	264.00	2.1	29,578	0.01%
2019/09/19	1	265.00	2	264.75	265.00	-1	29,307	0.00%
2019/09/18	0	0.00	3	268.50	267.00	-3	29,362	-0.01%
2019/09/17	6	265.50	0.1	265.00	265.00	5.9	29,290	0.02%
2019/09/16	0	0.00	21	262.95	265.50	-21	29,849	-0.07%
2019/09/12	4	262.50	0	0.00	262.50	4	29,936	0.01%
2019/09/11	32	262.19	15	261.50	263.00	17	30,339	0.06%
2019/09/09	0	0.00	14	265.50	265.00	-14	30,573	-0.05%
2019/09/06	0	0.00	7	263.64	263.50	-7	30,818	-0.02%
2019/09/05	6	261.83	12.2	262.28	263.00	-6.2	30,945	-0.02%
2019/09/04	0	0.00	21	256.55	257.50	-21	30,627	-0.07%
2019/09/03	18	255.83	7	254.21	254.00	11	30,784	0.04%
2019/09/02	0	0.00	16	257.75	257.50	-16	30,944	-0.05%
2019/08/30	7	256.36	6	257.67	259.00	1	31,277	0.00%
2019/08/29	0	0.00	4	254.00	254.00	-4	31,177	-0.01%
2019/08/28	0	0.00	1	252.50	252.00	-1	31,257	0.00%
2019/08/27	19	249.50	0	0.00	250.00	19	31,523	0.06%
2019/08/26	20	249.28	5	250.00	248.50	15	31,453	0.05%
2019/08/23	5	253.70	0	254.50	254.00	5	31,400	0.02%
2019/08/22	30	256.43	20	255.25	254.00	10	31,606	0.03%
2019/08/21	0	255.00	12	254.42	254.50	-12	32,828	-0.04%
2019/08/20	0	0.00	16	253.97	254.50	-16	33,082	-0.05%
2019/08/19	0	0.00	3	253.00	252.00	-3	33,349	-0.01%
2019/08/16	28	250.16	1	251.00	250.00	27	33,926	0.08%
2019/08/15	1	247.50	32	246.95	248.00	-31	34,080	-0.09%
2019/08/14	20	251.35	3	252.67	249.50	17	34,953	0.05%
2019/08/13	18	247.31	0	0.00	246.50	18	35,018	0.05%
2019/08/12	1	251.00	23	253.28	251.00	-22	35,277	-0.06%
2019/08/08	1	251.50	17	252.09	253.50	-16	35,408	-0.05%
2019/08/07	4.1	247.56	0	0.00	248.00	4.1	35,527	0.01%
2019/08/06	16.1	244.48	14	243.36	248.50	2.1	35,787	0.01%
2019/08/05	11.1	247.60	1	250.00	246.50	10.1	35,281	0.03%
2019/08/02	11.1	251.42	0	0.00	251.50	11.1	34,733	0.03%
2019/08/01	10	256.15	2	255.50	256.50	8	34,392	0.02%
2019/07/31	6.1	257.78	12	259.46	259.50	-5.9	34,318	-0.02%
2019/07/30	19	261.71	0	0.00	260.00	19	34,219	0.06%
2019/07/29	3	260.50	1	261.00	261.00	2	34,388	0.01%
2019/07/26	3	261.67	17	262.03	261.00	-14	34,594	-0.04%
2019/07/25	1	262.00	0	0.00	265.00	1	34,705	0.00%
2019/07/24	2	263.25	0	0.00	265.00	2	34,761	0.01%
2019/07/23	17	264.38	0	0.00	264.00	17	34,884	0.05%
2019/07/22	0	0.00	48.1	263.12	264.00	-48.1	35,188	-0.14%
2019/07/19	31	259.90	9.1	259.83	259.00	22	35,203	0.06%
2019/07/18	2.1	253.51	23.1	253.24	254.00	-21	34,649	-0.06%
2019/07/17	2	252.50	8	253.00	252.00	-6	34,724	-0.02%
2019/07/16	9	255.39	5	255.11	256.00	4	34,713	0.01%
2019/07/15	20	253.45	6.1	253.10	254.50	13.9	35,101	0.04%
2019/07/12	0	0.00	1.1	251.36	250.50	-1.1	35,239	0.00%
2019/07/11	16	248.41	1	250.00	250.00	15	35,478	0.04%
2019/07/10	2	245.25	3	245.50	247.00	-1	35,287	0.00%
2019/07/09	1	241.00	0	0.00	242.00	1	35,176	0.00%
2019/07/08	0	0.00	2	243.00	242.50	-2	35,128	-0.01%
2019/07/05	1	242.00	0	0.00	243.00	1	35,080	0.00%
2019/07/03	21	243.93	8	244.25	242.50	13	35,211	0.04%
2019/07/02	2	248.75	3	249.50	249.00	-1	35,473	0.00%
2019/07/01	4.1	246.90	59	248.20	248.50	-54.9	35,486	-0.15%
2019/06/28	1	239.00	1	239.00	239.00	0	34,784	0.00%
2019/06/27	22	238.93	5	237.90	240.50	17	34,940	0.05%
2019/06/26	12	234.79	1	235.50	234.50	11	34,710	0.03%
2019/06/25	3	237.83	0	0.00	238.50	3	34,483	0.01%
2019/06/24	22	240.93	4	241.00	241.00	18	34,384	0.05%
2019/06/21	1	247.00	30	247.62	248.50	-29	33,994	-0.09%
2019/06/20	1	244.50	3	245.00	245.00	-2	33,296	-0.01%
2019/06/19	6	241.75	4	242.63	244.00	2	33,047	0.01%
2019/06/18	1	233.00	1	234.50	235.50	0	32,647	0.00%
2019/06/17	20.1	232.31	4	232.38	233.00	16.1	32,554	0.05%
2019/06/14	19	237.34	0	0.00	236.00	19	31,946	0.06%
2019/06/13	2	241.00	0	0.00	240.00	2	31,861	0.01%
2019/06/12	0	0.00	1	247.00	246.00	-1	31,873	0.00%
2019/06/11	0	0.00	3	243.67	244.50	-3	31,664	-0.01%
2019/06/10	0	0.00	6	237.25	240.00	-6	31,473	-0.02%
2019/06/06	5	230.60	0	0.00	232.00	5	31,277	0.02%
2019/06/05	2	234.75	1	237.50	235.00	1	31,087	0.00%
2019/06/04	1.1	234.50	0	0.00	233.00	1.1	30,971	0.00%
2019/06/03	0.1	238.50	5	235.50	238.00	-5	30,849	-0.02%
2019/05/31	3	234.67	8	234.63	235.50	-5	30,672	-0.02%
2019/05/29	1	228.00	2	229.50	229.50	-1	30,468	0.00%
2019/05/28	1	231.00	0	0.00	230.50	1	30,613	0.00%
2019/05/27	6	233.08	1	235.00	231.00	5	29,435	0.02%
2019/05/24	4	231.38	5	232.30	233.00	-1	29,245	0.00%
2019/05/23	16	230.50	8	230.06	230.00	8	29,012	0.03%
2019/05/22	4.1	238.90	5	237.10	238.00	-0.9	28,597	0.00%
2019/05/21	6.1	234.93	0	0.00	234.00	6.1	28,528	0.02%
2019/05/20	1.1	240.43	1	242.50	238.00	0.1	27,471	0.00%
2019/05/17	3.1	245.79	0	0.00	241.50	3.1	27,101	0.01%
2019/05/14	2.1	247.33	1	251.00	248.50	1.1	26,593	0.00%
2019/05/13	3.1	251.51	0	0.00	250.50	3.1	26,332	0.01%
2019/05/09	12	256.67	0	0.00	256.50	12	27,602	0.04%
2019/05/08	0	0.00	3	260.50	260.00	-3	27,727	-0.01%
2019/05/07	0	0.00	1	262.00	262.50	-1	27,735	0.00%
2019/05/06	4	258.88	0	0.00	259.00	4	28,085	0.01%
2019/04/30	0	0.00	1	260.00	259.00	-1	27,790	0.00%
2019/04/29	0	259.50	0	0.00	259.50	0	27,717	0.00%
2019/04/26	10	260.55	1	258.50	260.00	9	28,026	0.03%
2019/04/24	1	268.00	4	268.88	269.00	-3	27,530	-0.01%
2019/04/23	1	267.00	3	267.33	268.00	-2	27,738	-0.01%
2019/04/22	0	0.00	9	265.50	266.00	-9	27,610	-0.03%
2019/04/19	3	266.83	2	266.50	264.50	1	27,662	0.00%
2019/04/18	1	265.00	29	264.50	264.50	-28	27,265	-0.10%
2019/04/17	0	0.00	5.1	261.18	261.50	-5.1	27,403	-0.02%
2019/04/16	2	256.00	1	256.50	257.00	1	27,151	0.00%
2019/04/11	0	0.00	1	252.00	252.00	-1	28,568	0.00%
2019/04/10	0	0.00	1	253.00	254.00	-1	28,702	0.00%
2019/04/09	2	253.00	1	253.00	254.00	1	28,762	0.00%
2019/04/08	1	252.00	4	251.75	253.00	-3	28,748	-0.01%
2019/04/03	1	247.00	1	248.50	246.50	0	28,270	0.00%
2019/04/01	1	245.50	4	250.00	245.50	-3	28,159	-0.01%
2019/03/29	0	0.00	5	244.10	245.50	-5	27,657	-0.02%
2019/03/27	2	241.50	0	0.00	241.50	2	28,265	0.01%
2019/03/26	5	242.20	0	0.00	244.00	5	28,279	0.02%
2019/03/25	2	241.75	0.3	242.00	241.50	1.7	28,450	0.01%
2019/03/22	0	0.00	5.1	247.59	248.50	-5.1	28,447	-0.02%
2019/03/21	2	243.25	8.1	244.13	245.50	-6.1	28,709	-0.02%
2019/03/20	1	241.00	2	240.75	242.00	-1	28,808	0.00%
2019/03/19	1	238.00	2	239.75	240.50	-1	28,867	0.00%
2019/03/18	3	240.00	4	240.50	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	1	238.00	239.00	-1	28,958	0.00%
2019/03/14	2	236.00	6	236.50	234.50	-4	28,816	-0.01%
2019/03/13	2	234.25	1	237.00	237.00	1	29,199	0.00%
2019/03/12	1	233.00	5	235.10	235.50	-4	29,571	-0.01%
2019/03/11	2	229.00	0	0.00	230.50	2	29,841	0.01%
2019/03/08	5	230.50	0	0.00	230.00	5	30,210	0.02%
2019/03/07	0	0.00	3	233.67	234.00	-3	30,772	-0.01%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	4	235.75	0	0.00	235.50	4	31,360	0.01%
2019/02/27	0.3	239.00	0	0.00	239.00	0.3	31,209	0.00%
2019/02/25	1	238.00	0	0.00	238.00	1	30,829	0.00%
2019/02/22	0	0.00	1	235.50	236.50	-1	31,016	0.00%
2019/02/21	1	235.50	0	0.00	236.50	1	31,342	0.00%
2019/02/20	0.1	234.00	2	233.00	234.50	-1.9	31,595	-0.01%
2019/02/12	0	0.00	15	229.53	230.00	-15	32,143	-0.05%
2019/02/11	1	228.00	20	228.03	228.00	-19	32,066	-0.06%
2019/01/30	7	220.79	0	0.00	221.00	7	31,335	0.02%
2019/01/29	26	222.98	0	0.00	222.50	26	31,098	0.08%
2019/01/28	0	0.00	11	229.41	229.00	-11	30,837	-0.04%
2019/01/25	2	226.00	16	226.47	226.00	-14	30,916	-0.05%
2019/01/24	1	221.50	0	0.00	222.50	1	30,838	0.00%
2019/01/23	2	220.25	0	0.00	220.50	2	31,354	0.01%
2019/01/22	0	0.00	5	220.90	223.00	-5	31,557	-0.02%
2019/01/21	0	0.00	6	221.58	221.00	-6	31,383	-0.02%
2019/01/18	1	220.00	1	219.50	218.50	0	31,533	0.00%
2019/01/17	0	0.00	10	219.00	220.50	-10	31,964	-0.03%
2019/01/16	1	219.50	0	0.00	217.50	1	32,350	0.00%
2019/01/15	5	217.60	3	219.50	221.00	2	32,413	0.01%
2019/01/14	4	217.50	0	0.00	218.50	4	32,253	0.01%
2019/01/11	1	220.00	14	219.50	220.50	-13	32,432	-0.04%
2019/01/10	1	215.00	0	0.00	216.00	1	32,392	0.00%
2019/01/09	0	215.50	17	214.82	215.50	-17	32,755	-0.05%
2019/01/07	1.3	213.50	11	212.55	213.00	-9.8	32,940	-0.03%
2019/01/04	28	210.20	5	207.80	208.00	23	33,136	0.07%
2019/01/03	19	214.50	15	217.43	215.50	4	33,613	0.01%
2019/01/02	6	220.58	0	0.00	219.50	6	33,526	0.02%
2018/12/28	0	0.00	2	224.75	225.50	-2	33,826	-0.01%
2018/12/27	0	0.00	6	221.67	223.00	-6	34,005	-0.02%
2018/12/25	3	215.67	2	218.00	217.50	1	34,399	0.00%
2018/12/22	2	220.50	0	0.00	221.50	2	34,704	0.01%
2018/12/21	2	219.50	1	219.50	223.50	1	35,278	0.00%
2018/12/20	4	221.00	0	0.00	221.00	4	35,193	0.01%
2018/12/19	0	0.00	5	224.70	225.50	-5	35,022	-0.01%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	0	0.00	6	224.17	223.50	-6	35,117	-0.02%
2018/12/14	4	221.00	0	0.00	222.50	4	35,295	0.01%
2018/12/13	1	227.00	3	227.00	226.00	-2	35,638	-0.01%
2018/12/12	0	0.00	2	224.25	226.50	-2	35,669	-0.01%
2018/12/07	1.1	221.05	1	222.50	221.00	0.1	36,117	0.00%
2018/12/06	13	220.50	0	0.00	220.00	13	36,331	0.04%
2018/12/05	8.3	225.52	0	0.00	226.00	8.3	36,233	0.02%
2018/12/04	0	0.00	2.1	233.26	234.00	-2.1	36,215	-0.01%
2018/12/03	0	0.00	10	233.95	235.00	-10	36,196	-0.03%
2018/11/30	1	229.00	1	228.50	225.50	0	36,035	0.00%
2018/11/29	0	0.00	4	231.13	229.00	-4	35,850	-0.01%
2018/11/28	1	223.50	0	0.00	226.50	1	35,682	0.00%
2018/11/27	2	221.00	2	223.50	224.00	0	35,720	0.00%
2018/11/26	0	0.00	20	223.50	223.00	-20	36,427	-0.05%
2018/11/23	2	218.25	1	218.00	218.50	1	36,731	0.00%
2018/11/22	0	0.00	1	219.50	219.00	-1	37,430	0.00%
2018/11/21	23	218.59	3	216.17	219.00	20	37,676	0.05%
2018/11/20	2.1	218.54	3	219.17	218.00	-1	37,341	0.00%
2018/11/19	3.1	222.35	0	0.00	222.00	3.1	36,906	0.01%
2018/11/16	1.1	227.52	0	0.00	226.00	1.1	36,377	0.00%
2018/11/15	1	230.00	0	0.00	231.00	1	35,810	0.00%
2018/11/14	0	0.00	1	230.00	228.50	-1	35,673	0.00%
2018/11/13	1	226.00	0	0.00	227.50	1	35,623	0.00%
2018/11/12	3	233.17	1	234.00	231.50	2	35,349	0.01%
2018/11/09	8	233.00	8	231.50	231.00	0	35,281	0.00%
2018/11/07	0	0.00	0.1	234.00	234.00	-0.1	35,094	0.00%
2018/11/06	2	233.00	0	0.00	234.50	2	34,818	0.01%
2018/11/05	1	233.50	0	0.00	235.00	1	34,578	0.00%
2018/11/02	4	234.88	2	233.75	236.50	2	34,406	0.01%
2018/11/01	5	235.00	3	235.83	235.50	2	34,300	0.01%
2018/10/31	1	230.50	5	229.80	234.00	-4	34,006	-0.01%
2018/10/30	4.1	223.88	10	221.90	223.00	-6	33,423	-0.02%
2018/10/29	1	222.50	7	222.57	222.50	-6	33,362	-0.02%
2018/10/26	2	221.50	2	219.50	221.00	0	33,434	0.00%
2018/10/25	13	220.38	7	220.29	219.50	6	33,290	0.02%
2018/10/24	7.1	228.80	0	0.00	229.50	7.1	32,503	0.02%
2018/10/23	2	231.25	0	0.00	230.00	2	32,145	0.01%
2018/10/22	7	232.21	2	236.25	237.00	5	32,051	0.02%
2018/10/19	7	231.64	5	233.20	236.00	2	32,078	0.01%
2018/10/18	1	236.50	1	236.50	236.50	0	31,964	0.00%
2018/10/17	0	0.00	4	242.00	238.50	-4	31,994	-0.01%
2018/10/16	1	232.00	1	235.00	237.00	0	32,157	0.00%
2018/10/15	5.1	232.20	2	231.00	230.50	3.1	33,254	0.01%
2018/10/12	3.2	232.06	4	232.75	237.00	-0.8	33,283	0.00%
2018/10/11	12.3	229.92	7	229.86	227.50	5.3	33,261	0.02%
2018/10/09	1	243.50	0	0.00	244.00	1	32,062	0.00%
2018/10/08	6	243.42	1	243.50	243.50	5	31,849	0.02%
2018/10/05	17.2	250.43	5	248.50	250.00	12.2	31,508	0.04%
2018/10/04	11	254.50	0	0.00	254.00	11	31,236	0.04%
2018/10/03	1	260.00	10	259.50	260.00	-9	30,961	-0.03%
2018/10/02	12	257.54	1	257.50	257.50	11	30,877	0.04%
2018/09/28	5.1	264.36	3	262.50	262.50	2.1	31,075	0.01%
2018/09/27	0	0.00	2	264.75	265.00	-2	30,719	-0.01%
2018/09/26	0	0.00	1	263.50	263.50	-1	30,334	0.00%
2018/09/25	0	0.00	1	263.00	263.50	-1	30,398	0.00%
2018/09/20	0	0.00	1.7	259.10	260.00	-1.7	30,582	-0.01%
2018/09/19	0	0.00	1	259.50	258.00	-1	30,735	0.00%
2018/09/18	1	255.00	0	0.00	254.50	1	30,430	0.00%
2018/09/14	0	0.00	1	260.00	261.00	-1	30,987	0.00%
2018/09/13	4	256.75	0	0.00	255.00	4	31,093	0.01%
2018/09/12	2	260.00	1	260.00	260.50	1	31,010	0.00%
2018/09/10	0.5	264.00	4	265.50	264.50	-3.5	31,505	-0.01%
2018/09/07	1	263.00	0	0.00	264.00	1	31,635	0.00%
2018/09/06	2.2	263.33	4	268.00	261.00	-1.9	31,607	-0.01%
2018/09/05	1.2	262.50	1	262.00	264.00	0.2	31,614	0.00%
2018/09/04	1	258.00	0.1	257.50	257.50	0.9	31,370	0.00%
2018/09/03	1	257.00	0	0.00	257.00	1	31,166	0.00%
2018/08/31	15.1	257.29	0	0.00	256.00	15.1	31,124	0.05%
2018/08/30	10	265.30	7	264.93	263.50	3	30,395	0.01%
2018/08/29	2	258.50	8	256.13	259.00	-6	30,087	-0.02%
2018/08/28	0.3	249.00	6	249.83	249.50	-5.7	29,601	-0.02%
2018/08/27	2	245.75	2	246.00	245.00	0	29,510	0.00%
2018/08/24	0	0.00	2	244.50	243.50	-2	29,809	-0.01%
2018/08/22	2	241.50	0	0.00	242.00	2	31,761	0.01%
2018/08/16	1	240.50	0	0.00	239.00	1	31,902	0.00%
2018/08/15	1.1	241.05	0	0.00	241.50	1.1	32,029	0.00%
2018/08/14	1	243.00	3	243.83	243.50	-2	32,095	-0.01%
2018/08/13	2	239.50	0	0.00	240.50	2	32,080	0.01%
2018/08/09	0.1	246.50	0	0.00	247.00	0.1	32,450	0.00%
2018/08/07	0	0.00	2	244.00	241.50	-2	32,435	-0.01%
2018/08/06	0	0.00	1	247.00	245.50	-1	32,428	0.00%
2018/08/03	1	247.50	1	246.00	247.00	0	32,568	0.00%
2018/08/02	0	0.00	8	248.19	244.50	-8	32,607	-0.02%
2018/08/01	1	246.50	0	0.00	248.00	1	32,821	0.00%
2018/07/31	0	0.00	12	245.25	246.00	-12	32,997	-0.04%
2018/07/30	1	244.50	2.1	244.74	245.50	-1.1	32,923	0.00%
2018/07/27	2	243.00	13	244.00	244.50	-11	33,017	-0.03%
2018/07/26	2	240.25	3	241.33	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	4.1	240.35	240.50	-4.1	33,250	-0.01%
2018/07/24	0.1	240.00	2.1	240.00	241.00	-2.1	33,366	-0.01%
2018/07/23	1	243.00	7.1	241.34	241.00	-6.1	33,482	-0.02%
2018/07/20	7	235.79	44.3	235.06	237.50	-37.3	33,414	-0.11%
2018/07/19	2	226.50	7.1	226.06	224.50	-5.1	32,463	-0.02%
2018/07/17	0	0.00	0.1	222.00	221.50	-0.1	32,829	0.00%
2018/07/13	0	0.00	4	224.00	224.50	-4	34,853	-0.01%
2018/07/12	1	219.00	1	221.50	220.50	0	35,054	0.00%
2018/07/11	0	0.00	1	220.00	220.00	-1	35,369	0.00%
2018/07/09	0	0.00	3	221.67	221.50	-3	35,335	-0.01%
2018/07/04	0	0.00	1	217.50	216.00	-1	34,940	0.00%
2018/07/02	1	215.50	3	214.33	214.00	-2	35,380	-0.01%
2018/06/29	1	212.00	3	217.00	216.50	-2	35,116	-0.01%
2018/06/28	0	0.00	1	213.50	212.00	-1	34,561	0.00%
2018/06/27	1.1	213.05	0	0.00	213.00	1.1	34,197	0.00%
2018/06/26	6.1	213.87	0	0.00	214.50	6.1	34,118	0.02%
2018/06/25	13	218.12	1	220.50	218.00	12	33,893	0.04%
2018/06/22	7	224.93	0	0.00	227.50	7	33,591	0.02%
2018/06/21	21	226.50	0	0.00	226.50	21	33,470	0.06%
2018/06/20	0	0.00	1	226.00	226.00	-1	33,799	0.00%
2018/06/19	6	224.83	0	0.00	225.00	6	33,570	0.02%
2018/06/15	1	225.00	1	228.00	231.00	0	33,033	0.00%
2018/06/14	1	228.00	0	0.00	226.50	1	32,572	0.00%
2018/06/13	1	230.00	4	229.88	232.00	-3	32,313	-0.01%
2018/06/11	1.1	226.02	2	226.00	226.00	-1	32,578	0.00%
2018/06/08	0.1	228.00	1	226.50	227.00	-1	32,607	0.00%
2018/06/07	0.1	231.00	0	0.00	230.00	0.1	32,765	0.00%
2018/06/06	1.2	227.83	0	0.00	230.00	1.2	32,750	0.00%
2018/06/05	0	0.00	3	229.00	229.00	-3	32,574	-0.01%
2018/06/04	1	228.00	8	228.19	229.00	-7	32,455	-0.02%
2018/06/01	1	225.00	2	226.00	224.00	-1	32,440	0.00%
2018/05/31	4	222.88	0	0.00	224.00	4	32,409	0.01%
2018/05/30	8	220.81	1	221.00	221.00	7	31,255	0.02%
2018/05/29	3.2	224.29	0	0.00	225.00	3.2	31,011	0.01%
2018/05/28	2	226.75	0	0.00	227.00	2	31,243	0.01%
2018/05/23	0	0.00	1	230.00	228.50	-1	32,176	0.00%
2018/05/22	2	231.75	4	230.63	229.00	-2	32,384	-0.01%
2018/05/21	1	229.50	2	228.50	229.00	-1	33,201	0.00%
2018/05/18	13	224.04	1	225.50	223.50	12	33,520	0.04%
2018/05/17	3	227.67	1	230.00	226.50	2	34,144	0.01%
2018/05/16	0	0.00	1	229.50	230.50	-1	34,198	0.00%
2018/05/15	0	0.00	1	230.50	230.50	-1	35,284	0.00%
2018/05/11	0	0.00	2	232.50	233.00	-2	36,958	-0.01%
2018/05/10	2	230.00	0	0.00	229.50	2	36,874	0.01%
2018/05/09	3	229.83	10	230.00	229.50	-7	36,923	-0.02%
2018/05/08	0	0.00	4	226.63	228.00	-4	37,064	-0.01%
2018/05/07	1	222.00	0	0.00	223.50	1	37,006	0.00%
2018/05/04	0	0.00	36	222.21	223.00	-36	37,110	-0.10%
2018/05/03	6	220.50	2	220.50	220.50	4	37,294	0.01%
2018/05/02	16	224.41	2	223.00	223.00	14	37,478	0.04%
2018/04/30	12	226.17	4	226.50	227.00	8	37,532	0.02%
2018/04/27	1	223.00	1	223.50	223.50	0	37,613	0.00%
2018/04/26	4.1	223.62	2	224.25	222.00	2.1	37,760	0.01%
2018/04/25	6.1	225.68	1	225.50	225.00	5.1	37,796	0.01%
2018/04/24	6	226.17	1	225.00	227.00	5	37,849	0.01%
2018/04/23	13.1	226.86	3	226.17	226.50	10.1	37,800	0.03%
2018/04/20	29	229.10	4	229.00	229.00	25	36,980	0.07%
2018/04/19	0	0.00	3	243.00	244.50	-3	35,299	-0.01%
2018/04/18	3	240.17	0	0.00	238.00	3	35,126	0.01%
2018/04/17	6	239.17	2	242.00	238.00	4	34,926	0.01%
2018/04/16	0	0.00	1	243.00	243.50	-1	34,607	0.00%
2018/04/12	3	244.50	0	0.00	245.00	3	34,627	0.01%
2018/04/11	101	248.00	102	247.51	248.00	-1	34,661	0.00%	大買/大賣/
2018/04/10	0	0.00	1	248.00	245.50	-1	34,785	0.00%
2018/04/09	1.1	245.09	5	246.10	245.00	-3.9	34,854	-0.01%
2018/04/03	1	242.00	0	0.00	244.00	1	34,577	0.00%
2018/03/30	1	248.50	4	249.00	246.00	-3	34,655	-0.01%
2018/03/29	1	243.50	1	246.50	244.00	0	34,601	0.00%
2018/03/28	4	245.75	0	0.00	245.00	4	34,075	0.01%
2018/03/27	1	248.00	1	251.00	251.00	0	33,899	0.00%
2018/03/26	4	243.25	0	0.00	243.50	4	33,692	0.01%
2018/03/23	5.1	245.11	5	245.70	245.00	0.1	33,514	0.00%
2018/03/22	5	251.20	3	253.17	251.50	2	33,070	0.01%
2018/03/21	5	252.70	3	253.50	252.50	2	32,862	0.01%
2018/03/20	2	252.25	0	0.00	253.00	2	33,090	0.01%
2018/03/19	4	252.00	1	255.00	255.00	3	33,013	0.01%
2018/03/16	12	253.38	14	252.07	255.00	-2	32,954	-0.01%
2018/03/15	3	255.67	4	256.25	255.00	-1	32,269	0.00%
2018/03/14	7	256.57	7	256.00	257.00	0	32,291	0.00%
2018/03/13	0	0.00	6.3	257.82	259.00	-6.3	32,532	-0.02%
2018/03/12	4	254.00	41.1	254.12	254.00	-37.1	32,664	-0.11%
2018/03/09	3.1	249.84	8	249.50	250.50	-4.9	32,824	-0.01%
2018/03/08	5	250.70	7	250.79	249.50	-2	32,997	-0.01%
2018/03/07	2	247.25	2	248.00	247.00	0	33,036	0.00%
2018/03/06	1	247.00	1	249.00	250.00	0	33,170	0.00%
2018/03/05	2.1	242.00	3	242.50	241.50	-0.9	34,461	0.00%
2018/03/02	3.2	239.63	0	0.00	240.00	3.2	34,446	0.01%
2018/03/01	4.1	243.27	0	0.00	243.00	4.1	34,659	0.01%
2018/02/27	0	0.00	1	248.00	246.00	-1	34,534	0.00%
2018/02/26	2	245.50	2	247.00	246.50	0	34,040	0.00%
2018/02/23	4	243.50	8	242.31	245.00	-4	33,597	-0.01%
2018/02/22	11.1	241.09	4	243.50	239.50	7.1	33,593	0.02%
2018/02/21	4.1	243.25	7	243.29	242.50	-3	33,281	-0.01%
2018/02/12	17.1	236.21	0	0.00	236.50	17.1	32,361	0.05%
2018/02/09	2.1	230.11	2.2	232.04	232.50	-0.2	32,079	0.00%
2018/02/08	10	240.00	2	240.00	238.50	8	31,259	0.03%
2018/02/07	22	242.89	1	245.00	240.00	21	31,221	0.07%
2018/02/06	43	241.23	2	238.00	239.00	41	30,169	0.14%
2018/02/05	50.1	251.67	1	253.00	253.00	49.1	28,665	0.17%
2018/02/02	5	255.70	4	257.75	259.50	1	28,141	0.00%
2018/02/01	2	260.00	5	258.10	259.50	-3	28,051	-0.01%
2018/01/31	5	254.50	2	256.00	255.00	3	27,779	0.01%
2018/01/30	6.1	255.00	2	253.00	253.00	4.1	27,379	0.01%
2018/01/29	10	256.50	16	260.63	258.50	-6	27,115	-0.02%
2018/01/26	7.2	254.89	0	0.00	255.00	7.2	26,890	0.03%
2018/01/25	0.3	258.00	2	256.50	258.00	-1.7	26,495	-0.01%
2018/01/24	1.9	257.48	3	258.17	258.00	-1.1	26,090	0.00%
2018/01/23	2	264.50	0.1	265.00	266.00	1.9	25,771	0.01%
2018/01/22	0	0.00	2.1	257.64	261.50	-2.1	25,676	-0.01%
2018/01/19	3	252.50	7	254.07	255.50	-4	25,252	-0.02%
2018/01/18	2	250.00	52.1	247.35	248.50	-50.1	24,628	-0.20%
2018/01/17	2	242.00	3.1	242.15	242.00	-1.1	24,080	0.00%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/12	2	234.00	17	235.35	237.00	-15	23,548	-0.06%
2018/01/11	2	233.00	0	0.00	235.00	2	23,580	0.01%
2018/01/10	11	236.36	0.1	236.50	236.50	10.9	23,554	0.05%
2018/01/09	0	0.00	1	242.00	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	3	241.67	242.00	-3	23,468	-0.01%
2018/01/05	2	239.50	0	0.00	240.00	2	23,517	0.01%
2018/01/04	4	238.25	14	239.00	239.50	-10	23,848	-0.04%
2018/01/03	0	0.00	5	237.00	237.00	-5	24,422	-0.02%
2018/01/02	10.1	231.50	0	0.00	232.50	10.1	24,194	0.04%