台積電 (2330)-華南永昌-長虹券商分點個股進出

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
970
漲跌
▼11
漲幅
-1.12%
成交量
88,322張
產業
上市半導體類股
9708人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－華南永昌-長虹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/06/21	11.5	966.57	0	976.00	970.00	11.5	38,312	0.03%
2024/06/20	7.9	976.74	0	0.00	981.00	7.9	37,171	0.02%
2024/06/19	109.1	967.43	78.4	971.57	981.00	30.7	36,878	0.08%	大買/
2024/06/18	3.2	945.23	34.7	943.82	943.00	-31.5	36,442	-0.09%
2024/06/17	4.7	918.41	2	917.52	921.00	2.7	36,499	0.01%
2024/06/14	29.4	913.46	26.3	921.77	922.00	3.1	36,563	0.01%
2024/06/13	89.5	923.77	38.6	927.07	919.00	50.9	36,649	0.14%
2024/06/12	28.7	891.23	59.8	893.58	909.00	-31.1	36,940	-0.08%
2024/06/11	7.4	890.48	8.4	890.55	883.00	-1.1	36,839	0.00%
2024/06/07	35.4	880.06	1.1	880.59	879.00	34.3	36,647	0.09%
2024/06/06	9.5	894.96	17.9	892.73	894.00	-8.3	36,931	-0.02%
2024/06/05	1.3	848.96	2.5	853.05	854.00	-1.2	36,962	0.00%
2024/06/04	17.8	844.63	0	848.00	839.00	17.8	37,879	0.05%
2024/06/03	4.2	841.31	4.7	849.14	846.00	-0.5	38,604	0.00%
2024/05/31	19.8	833.68	5.1	834.02	821.00	14.7	38,859	0.04%
2024/05/30	8.4	843.29	6.1	843.97	838.00	2.3	38,642	0.01%
2024/05/29	5.2	860.55	1.1	858.45	857.00	4.1	39,487	0.01%
2024/05/28	1.9	870.15	2	867.00	865.00	-0.1	39,320	0.00%
2024/05/27	8.4	871.73	1.1	868.30	869.00	7.3	39,804	0.02%
2024/05/24	1.3	868.64	0.7	869.14	867.00	0.6	39,909	0.00%
2024/05/23	1.1	872.91	5.1	874.11	875.00	-4	39,820	-0.01%
2024/05/22	2.2	848.01	20.4	861.93	864.00	-18.2	39,973	-0.05%
2024/05/21	0.6	839.67	1.6	837.41	841.00	-1	39,914	0.00%
2024/05/20	3.3	830.80	0	834.25	835.00	3.3	40,095	0.01%
2024/05/17	3.4	835.02	2	841.99	835.00	1.4	40,117	0.00%
2024/05/16	1.8	844.50	8.1	852.82	841.00	-6.2	40,253	-0.02%
2024/05/15	1.4	839.21	11	840.18	839.00	-9.7	40,258	-0.02%
2024/05/14	1.7	817.21	7.7	821.05	825.00	-6	41,481	-0.01%
2024/05/13	5.2	819.85	7.8	820.44	819.00	-2.6	41,736	-0.01%
2024/05/10	0.2	802.24	9.1	805.51	802.00	-8.9	41,595	-0.02%
2024/05/09	0.1	798.45	0.7	799.33	796.00	-0.6	41,926	0.00%
2024/05/08	3	795.02	12.1	799.20	802.00	-9.1	42,249	-0.02%
2024/05/07	1	795.00	22.2	798.60	800.00	-21.2	42,488	-0.05%
2024/05/06	1.1	790.97	6.1	789.34	786.00	-4.9	42,386	-0.01%
2024/05/03	14.6	781.34	4.1	784.20	780.00	10.5	42,528	0.02%
2024/05/02	12.3	775.41	7.1	781.54	772.00	5.2	42,896	0.01%
2024/04/30	0.2	798.95	28.2	800.26	790.00	-28	42,664	-0.07%
2024/04/29	1.1	791.95	5.5	791.23	795.00	-4.4	42,697	-0.01%
2024/04/26	1	787.00	19.4	786.58	782.00	-18.4	43,335	-0.04%
2024/04/25	11.3	767.60	1.2	766.52	766.00	10.1	45,474	0.02%
2024/04/24	10.9	777.84	22.4	780.03	783.00	-11.5	45,451	-0.03%
2024/04/23	2.2	755.54	4.2	756.98	754.00	-2	45,504	0.00%
2024/04/22	8.3	749.60	4.2	742.91	742.00	4	45,451	0.01%
2024/04/19	86	760.50	18.1	751.76	750.00	68	45,029	0.15%
2024/04/18	4.9	802.16	3.3	806.52	804.00	1.7	43,123	0.00%
2024/04/17	16	799.66	5.3	803.09	804.00	10.7	42,797	0.02%
2024/04/16	28	790.30	6.1	796.02	788.00	21.9	42,440	0.05%
2024/04/15	7.3	807.84	3.2	806.78	806.00	4.1	41,990	0.01%
2024/04/12	8.2	821.95	9.1	819.48	818.00	-0.9	41,638	0.00%
2024/04/11	10.7	814.65	7.4	819.05	820.00	3.3	41,415	0.01%
2024/04/10	12.5	813.12	1.1	815.26	815.00	11.3	41,251	0.03%
2024/04/09	4.5	816.87	26.4	811.34	819.00	-21.9	41,412	-0.05%
2024/04/08	4.1	785.02	0.2	788.30	783.00	3.9	40,900	0.01%
2024/04/03	1.6	782.10	2.1	785.00	780.00	-0.5	40,670	0.00%
2024/04/02	2.1	787.37	5.7	787.16	790.00	-3.6	40,580	-0.01%
2024/04/01	2	774.97	2	774.00	770.00	0	40,503	0.00%
2024/03/29	1	770.05	13	774.61	779.00	-11.9	40,421	-0.03%
2024/03/28	13.9	769.56	3	771.00	769.00	10.9	40,274	0.03%
2024/03/27	3.2	779.78	0	0.00	779.00	3.2	40,132	0.01%
2024/03/26	4.5	786.63	17.3	786.31	782.00	-12.8	40,235	-0.03%
2024/03/25	5.5	782.91	0.2	783.25	780.00	5.3	40,186	0.01%
2024/03/22	8.1	779.78	2.2	785.18	785.00	5.9	40,326	0.01%
2024/03/21	3.1	777.48	10.4	779.83	784.00	-7.3	40,250	-0.02%
2024/03/20	2.2	762.66	0	760.33	758.00	2.2	40,390	0.01%
2024/03/19	4.6	759.43	1	762.00	762.00	3.6	40,358	0.01%
2024/03/18	7.9	760.73	2.3	760.34	764.00	5.6	40,239	0.01%
2024/03/15	16.9	766.12	2.8	764.16	753.00	14.1	40,003	0.04%
2024/03/14	5.4	777.01	2.6	780.75	784.00	2.8	39,238	0.01%
2024/03/13	0.1	781.32	3	781.20	779.00	-2.9	39,097	-0.01%
2024/03/12	8	765.71	4.3	764.73	770.00	3.7	38,832	0.01%
2024/03/11	16.3	767.18	4.3	768.11	766.00	11.9	38,223	0.03%
2024/03/08	11.5	787.42	18.9	787.54	784.00	-7.4	37,515	-0.02%
2024/03/07	7.7	762.41	23.2	763.02	760.00	-15.5	36,513	-0.04%
2024/03/06	0.7	728.52	0.1	730.76	735.00	0.6	35,786	0.00%
2024/03/05	3.6	732.67	11.5	734.58	730.00	-7.9	35,845	-0.02%
2024/03/04	4.6	719.92	59.3	717.47	725.00	-54.8	35,187	-0.16%
2024/03/01	0.7	692.26	0	689.00	689.00	0.7	34,147	0.00%
2024/02/29	3.8	691.60	0.2	691.00	690.00	3.6	34,066	0.01%
2024/02/27	2.4	692.74	3.2	693.02	698.00	-0.7	33,328	0.00%
2024/02/26	4.7	696.81	4.2	698.45	698.00	0.5	33,020	0.00%
2024/02/23	0.2	697.96	9.3	699.45	697.00	-9	32,906	-0.03%
2024/02/22	0	689.23	11.3	691.37	692.00	-11.3	32,731	-0.03%
2024/02/21	11.8	679.35	0.4	682.71	681.00	11.5	32,546	0.04%
2024/02/20	3.6	682.68	3.5	682.87	687.00	0.1	32,404	0.00%
2024/02/19	4.4	677.99	0	680.50	678.00	4.4	32,373	0.01%
2024/02/16	1.5	685.58	5.1	688.14	683.00	-3.7	32,637	-0.01%
2024/02/15	1.3	696.66	53.6	701.79	697.00	-52.3	32,260	-0.16%
2024/02/05	0.8	643.49	8	643.75	646.00	-7.2	31,111	-0.02%
2024/02/02	3.5	631.43	3	632.33	635.00	0.5	30,594	0.00%
2024/02/01	4.7	622.40	1.2	620.55	628.00	3.5	30,374	0.01%
2024/01/31	8.5	629.37	11.8	634.51	628.00	-3.4	29,881	-0.01%
2024/01/30	1.1	645.87	1.7	644.86	642.00	-0.6	29,440	0.00%
2024/01/29	1.5	645.00	4.4	646.09	648.00	-2.9	29,324	-0.01%
2024/01/26	1.4	643.57	17	644.34	644.00	-15.6	29,119	-0.05%
2024/01/25	3	640.06	27.6	637.88	642.00	-24.6	28,924	-0.08%
2024/01/24	0	0.00	16.2	628.00	627.00	-16.2	28,285	-0.06%
2024/01/23	1	626.97	14.6	625.51	628.00	-13.6	28,269	-0.05%
2024/01/22	5	628.93	9.7	627.08	626.00	-4.8	27,943	-0.02%
2024/01/19	7.1	620.00	118	620.83	626.00	-110.8	27,121	-0.41%	大賣/鉅額交易
2024/01/18	0	588.00	6.8	587.35	588.00	-6.8	24,908	-0.03%
2024/01/17	0.2	581.65	0.3	580.90	581.00	-0.2	24,732	0.00%
2024/01/16	3.2	580.65	6.1	582.19	580.00	-2.8	24,272	-0.01%
2024/01/15	0.5	586.00	7.2	588.53	586.00	-6.7	24,197	-0.03%
2024/01/12	4.3	582.61	0.3	584.79	584.00	4.1	24,611	0.02%
2024/01/11	1	585.99	7.6	586.11	586.00	-6.6	24,717	-0.03%
2024/01/10	0.1	581.00	9	584.78	584.00	-9	24,757	-0.04%
2024/01/09	0	0.00	6.7	587.04	586.00	-6.7	24,846	-0.03%
2024/01/08	0	0.00	2.9	583.68	583.00	-2.9	24,802	-0.01%
2024/01/05	1.5	575.30	2	576.05	576.00	-0.5	25,025	0.00%
2024/01/04	3.1	579.33	1	579.00	580.00	2.1	25,291	0.01%
2024/01/03	18.8	581.52	0	0.00	578.00	18.8	25,813	0.07%
2024/01/02	3	592.65	2	592.99	593.00	1	25,450	0.00%
2023/12/29	0.1	591.55	0.1	592.00	593.00	0	25,432	0.00%
2023/12/28	0.1	591.00	2.9	591.00	593.00	-2.8	25,597	-0.01%
2023/12/27	3.2	589.06	13.2	589.66	592.00	-10	25,414	-0.04%
2023/12/26	0.1	584.03	5.6	585.00	586.00	-5.5	25,282	-0.02%
2023/12/25	0	581.00	1.2	582.76	581.00	-1.2	25,343	0.00%
2023/12/22	0.1	579.25	2.5	580.80	582.00	-2.4	25,464	-0.01%
2023/12/21	7.6	576.19	0.2	578.00	577.00	7.4	25,591	0.03%
2023/12/20	0	583.00	0	0.00	585.00	0	25,461	0.00%
2023/12/19	3	584.33	1.1	585.85	585.00	1.9	25,310	0.01%
2023/12/18	2.8	580.18	2.3	583.96	585.00	0.5	25,370	0.00%
2023/12/15	1.1	584.73	12.5	584.95	585.00	-11.4	25,345	-0.04%
2023/12/14	0	579.09	10.7	580.32	582.00	-10.7	24,755	-0.04%
2023/12/13	1.4	577.15	0	578.00	577.00	1.4	24,710	0.01%
2023/12/12	0.3	576.40	2.3	579.32	578.00	-2	25,035	-0.01%
2023/12/11	0.4	572.61	0.3	572.70	574.00	0.1	24,831	0.00%
2023/12/08	0.1	573.33	2.2	573.69	570.00	-2.2	24,645	-0.01%
2023/12/07	1.2	568.08	0	0.00	566.00	1.2	24,353	0.00%
2023/12/06	5	570.40	1	571.03	570.00	4	24,250	0.02%
2023/12/05	2.6	569.40	0.9	569.00	570.00	1.7	24,146	0.01%
2023/12/04	0.2	573.06	5.2	575.47	574.00	-4.9	24,120	-0.02%
2023/12/01	2.6	574.22	0.5	576.06	579.00	2	23,907	0.01%
2023/11/30	0.6	572.02	3.8	572.48	577.00	-3.2	23,643	-0.01%
2023/11/29	3.2	572.33	1	577.98	574.00	2.2	23,015	0.01%
2023/11/28	4.7	570.35	0.4	574.55	575.00	4.3	22,828	0.02%
2023/11/27	6.3	569.61	1.2	569.83	568.00	5.1	23,063	0.02%
2023/11/24	12.1	574.01	2.6	574.22	575.00	9.5	23,006	0.04%
2023/11/23	0.1	575.00	4	575.75	578.00	-4	23,014	-0.02%
2023/11/22	13.4	575.69	0	0.00	577.00	13.4	22,923	0.06%
2023/11/21	1.2	582.00	9.1	583.52	585.00	-7.9	22,959	-0.03%
2023/11/20	3.1	576.93	2.7	576.75	577.00	0.5	22,748	0.00%
2023/11/17	0	0.00	5.6	581.82	580.00	-5.6	22,725	-0.02%
2023/11/16	0	0.00	19	581.10	583.00	-19	22,602	-0.08%
2023/11/15	1.1	577.92	11.5	579.68	581.00	-10.5	22,408	-0.05%
2023/11/14	0.2	572.67	8.7	574.52	572.00	-8.6	21,864	-0.04%
2023/11/13	5.2	571.19	14.7	574.41	571.00	-9.5	21,885	-0.04%
2023/11/10	0.1	555.00	1.7	557.20	557.00	-1.6	21,625	-0.01%
2023/11/09	1	551.00	1	557.00	557.00	0	21,644	0.00%
2023/11/08	3.1	554.00	11.2	553.85	556.00	-8.1	21,773	-0.04%
2023/11/07	0	0.00	8.1	553.74	555.00	-8.1	21,811	-0.04%
2023/11/06	0.1	553.00	11.6	554.39	550.00	-11.6	21,863	-0.05%
2023/11/03	2	547.00	4.1	548.23	549.00	-2.1	21,616	-0.01%
2023/11/02	0	542.00	15.4	541.86	547.00	-15.4	21,676	-0.07%
2023/11/01	2.1	530.00	0	0.00	528.00	2.1	21,426	0.01%
2023/10/31	4.5	529.91	2	528.00	529.00	2.5	21,637	0.01%
2023/10/30	2	531.35	0	0.00	532.00	2	21,635	0.01%
2023/10/27	3	534.00	2	534.00	533.00	1	21,549	0.00%
2023/10/26	13.2	532.39	2.1	533.58	531.00	11.1	21,691	0.05%
2023/10/25	1	548.00	7	549.14	544.00	-6	21,530	-0.03%
2023/10/24	7.5	544.06	0	0.00	544.00	7.5	21,458	0.03%
2023/10/23	11.2	547.09	1.1	547.81	544.00	10.1	21,430	0.05%
2023/10/20	7	549.71	4	548.95	556.00	3	21,377	0.01%
2023/10/19	0	544.00	3.9	544.40	546.00	-3.9	21,032	-0.02%
2023/10/18	11.2	543.08	6.2	547.20	540.00	5.1	21,428	0.02%
2023/10/17	1.1	550.05	4.2	550.47	551.00	-3.2	21,240	-0.01%
2023/10/16	2.1	543.03	4.5	543.18	545.00	-2.4	21,309	-0.01%
2023/10/13	0.1	550.00	19.3	551.15	553.00	-19.2	21,326	-0.09%
2023/10/12	1.1	544.45	10.4	547.76	550.00	-9.3	21,037	-0.04%
2023/10/11	2.4	542.00	18.5	542.61	544.00	-16.1	20,854	-0.08%
2023/10/06	1.1	531.92	4.3	531.52	532.00	-3.2	20,500	-0.02%
2023/10/05	0	524.00	16.1	527.44	528.00	-16.1	20,505	-0.08%
2023/10/04	16	520.19	0	0.00	520.00	16	20,386	0.08%
2023/10/03	1.1	529.21	3	531.67	529.00	-1.9	20,221	-0.01%
2023/10/02	0.2	532.00	9.1	532.66	533.00	-8.9	20,293	-0.04%
2023/09/28	2.2	523.08	4	523.50	523.00	-1.8	20,345	-0.01%
2023/09/27	6	520.49	1.1	519.27	522.00	4.9	20,265	0.02%
2023/09/26	9.6	520.84	1.1	521.03	519.00	8.5	20,271	0.04%
2023/09/25	9.2	525.70	1.4	526.86	525.00	7.8	20,079	0.04%
2023/09/22	13.7	523.09	4	523.25	522.00	9.7	20,171	0.05%
2023/09/21	28.9	528.41	6.3	527.21	527.00	22.7	19,970	0.11%
2023/09/20	13.2	536.71	0.1	537.00	535.00	13.1	19,742	0.07%
2023/09/19	13.8	539.52	2	539.01	538.00	11.7	19,690	0.06%
2023/09/18	18.1	543.63	1.3	546.85	540.00	16.8	19,827	0.08%
2023/09/15	3.2	549.47	3.2	551.29	558.00	0	19,578	0.00%
2023/09/14	1.5	545.67	8.1	547.99	550.00	-6.6	19,139	-0.03%
2023/09/13	4.2	542.86	4	544.75	541.00	0.2	19,092	0.00%
2023/09/12	6.5	537.12	0.1	543.01	544.00	6.4	19,458	0.03%
2023/09/11	7.2	537.31	0	0.00	536.00	7.2	19,647	0.04%
2023/09/08	4.8	537.89	0.1	539.83	539.00	4.8	19,796	0.02%
2023/09/07	4.9	544.47	0	546.00	542.00	4.9	20,476	0.02%
2023/09/06	1.1	552.00	0.1	552.00	550.00	1	20,571	0.00%
2023/09/05	1.4	550.53	0.1	552.00	552.00	1.3	20,653	0.01%
2023/09/04	1	551.00	1	549.08	557.00	0	20,834	0.00%
2023/09/01	0.1	549.00	1.1	550.18	548.00	-1	21,135	0.00%
2023/08/31	2.4	549.38	0	553.00	549.00	2.4	21,244	0.01%
2023/08/30	2.7	558.79	1.1	558.89	555.00	1.5	20,850	0.01%
2023/08/29	1.1	547.46	2	550.02	552.00	-0.9	21,101	0.00%
2023/08/28	1.5	550.00	3.1	551.02	549.00	-1.5	21,334	-0.01%
2023/08/25	9.2	548.88	0	0.00	546.00	9.2	22,536	0.04%
2023/08/24	2	562.00	9.2	560.81	564.00	-7.2	22,803	-0.03%
2023/08/23	1	549.00	6.1	550.47	552.00	-5.1	23,325	-0.02%
2023/08/22	0	540.00	2	543.99	541.00	-2	24,576	-0.01%
2023/08/21	1.4	534.71	1	539.00	537.00	0.4	25,396	0.00%
2023/08/18	3.8	540.83	0.4	541.00	539.00	3.4	25,437	0.01%
2023/08/17	0.4	542.02	5	542.21	544.00	-4.6	25,471	-0.02%
2023/08/16	2.5	539.12	5.5	539.27	542.00	-2.9	25,376	-0.01%
2023/08/15	0.4	542.83	4.1	542.75	542.00	-3.7	25,440	-0.01%
2023/08/14	4.9	539.46	2.2	540.09	541.00	2.7	25,923	0.01%
2023/08/11	7.2	552.50	0	556.00	546.00	7.2	26,265	0.03%
2023/08/10	2.2	551.10	0	0.00	551.00	2.2	26,324	0.01%
2023/08/09	1.4	551.30	0.1	554.36	554.00	1.3	26,248	0.00%
2023/08/08	1.8	552.48	0.2	554.96	552.00	1.6	26,315	0.01%
2023/08/07	1.4	559.86	1	559.01	558.00	0.4	26,222	0.00%
2023/08/04	4.3	554.89	2	553.52	554.00	2.2	26,296	0.01%
2023/08/02	3.3	561.42	13.1	562.69	561.00	-9.8	26,129	-0.04%
2023/08/01	0	566.50	1.7	566.41	567.00	-1.7	25,890	-0.01%
2023/07/31	2.1	569.40	1.1	565.95	565.00	1.1	25,744	0.00%
2023/07/28	2.2	570.82	2.3	570.98	567.00	-0.1	25,560	0.00%
2023/07/27	0	567.83	1.1	568.95	569.00	-1	25,440	0.00%
2023/07/26	2.3	568.91	2.2	566.18	566.00	0.1	25,492	0.00%
2023/07/25	2.2	564.23	2.1	567.02	569.00	0.1	25,684	0.00%
2023/07/24	4.3	560.82	0.1	560.00	558.00	4.2	25,850	0.02%
2023/07/21	19.8	559.75	3	561.33	560.00	16.8	25,950	0.06%
2023/07/20	1.4	579.57	0.2	580.95	579.00	1.2	25,786	0.00%
2023/07/19	2.6	581.98	0.1	584.00	581.00	2.5	25,816	0.01%
2023/07/18	0.4	583.72	2.1	584.95	581.00	-1.7	25,858	-0.01%
2023/07/17	0.3	587.98	1.1	590.59	591.00	-0.8	25,796	0.00%
2023/07/14	1.2	587.33	14.6	590.11	591.00	-13.4	25,918	-0.05%
2023/07/13	2.5	585.17	7.4	587.80	585.00	-4.9	25,786	-0.02%
2023/07/12	1.5	574.40	7	576.00	578.00	-5.5	25,606	-0.02%
2023/07/11	0	573.00	5.2	573.64	577.00	-5.2	25,648	-0.02%
2023/07/10	3.3	568.22	2.5	571.40	565.00	0.7	25,775	0.00%
2023/07/07	3.5	567.28	4.1	567.27	565.00	-0.6	25,865	0.00%
2023/07/06	36.1	568.34	6.2	567.19	565.00	29.9	25,930	0.12%
2023/07/05	2	580.00	0.1	580.06	582.00	2	25,578	0.01%
2023/07/04	1	582.00	4	583.71	585.00	-3	25,472	-0.01%
2023/07/03	0	579.00	1.3	578.35	579.00	-1.3	25,609	-0.01%
2023/06/30	2.2	568.57	4.1	572.53	576.00	-1.9	25,755	-0.01%
2023/06/29	1.1	574.00	1.1	577.86	573.00	0	25,697	0.00%
2023/06/28	1.2	572.13	0	575.00	574.00	1.1	25,703	0.00%
2023/06/27	2.3	573.79	1	574.99	572.00	1.3	25,687	0.00%
2023/06/26	4	574.54	0	0.00	574.00	4	25,597	0.02%
2023/06/21	1	579.01	1.1	578.29	581.00	0	25,510	0.00%
2023/06/20	0.2	581.33	1.3	581.23	583.00	-1.1	25,594	0.00%
2023/06/19	0.3	583.00	0.1	584.00	583.00	0.2	26,029	0.00%
2023/06/16	4.4	585.76	0.2	586.12	589.00	4.2	26,095	0.02%
2023/06/15	3	589.32	2.2	589.95	591.00	0.9	25,657	0.00%
2023/06/14	4.3	588.56	1.1	589.79	590.00	3.1	25,753	0.01%
2023/06/13	0.2	591.00	23	590.91	593.00	-22.8	25,726	-0.09%
2023/06/12	1.2	572.87	139.1	573.03	574.00	-137.9	25,178	-0.55%	大賣/鉅額交易
2023/06/09	1	564.00	2.6	565.15	565.00	-1.6	25,079	-0.01%
2023/06/08	2.2	560.92	8	566.99	559.00	-5.8	25,120	-0.02%
2023/06/07	2	562.00	18.6	566.04	568.00	-16.6	25,136	-0.07%
2023/06/06	1	558.00	0.2	558.64	560.00	0.8	25,036	0.00%
2023/06/05	2.4	556.83	1	557.00	555.00	1.4	25,107	0.01%
2023/06/02	3	559.34	2.8	561.49	562.00	0.2	25,241	0.00%
2023/06/01	5.2	550.04	1.3	551.84	551.00	3.9	25,103	0.02%
2023/05/31	4.4	556.51	2.2	556.39	558.00	2.2	25,083	0.01%
2023/05/30	0.2	564.00	2.5	565.40	566.00	-2.3	24,007	-0.01%
2023/05/29	7.3	567.82	8.6	569.99	568.00	-1.4	23,997	-0.01%
2023/05/26	3	566.33	70.6	565.77	566.00	-67.6	23,782	-0.28%
2023/05/25	0	0.00	55.3	540.22	543.00	-55.3	22,609	-0.24%
2023/05/24	0	524.50	0.1	525.42	525.00	-0.1	21,955	0.00%
2023/05/23	1.1	527.90	5.8	528.84	530.00	-4.7	21,862	-0.02%
2023/05/22	0.1	530.00	6.4	529.96	531.00	-6.3	21,870	-0.03%
2023/05/19	1.1	532.82	16.5	532.34	532.00	-15.4	22,050	-0.07%
2023/05/18	0	0.00	24.8	529.95	530.00	-24.8	22,015	-0.11%
2023/05/17	2	517.50	38.2	516.15	519.00	-36.2	22,326	-0.16%
2023/05/16	0	0.00	8.6	506.30	505.00	-8.6	22,000	-0.04%
2023/05/15	0	498.00	1	497.00	495.50	-1	22,027	0.00%
2023/05/12	0.2	499.97	0	0.00	496.00	0.2	22,278	0.00%
2023/05/11	0.2	499.97	0	0.00	499.00	0.2	22,285	0.00%
2023/05/10	2.4	503.78	1	504.00	503.00	1.4	22,646	0.01%
2023/05/09	0	0.00	8.1	507.12	510.00	-8.1	22,723	-0.04%
2023/05/08	1	505.99	5.3	506.90	504.00	-4.3	22,966	-0.02%
2023/05/05	0	500.00	0.1	501.00	500.00	-0.1	23,305	0.00%
2023/05/04	3.1	496.06	0.2	497.65	498.00	2.9	23,897	0.01%
2023/05/03	3.3	496.72	0	0.00	496.00	3.3	24,239	0.01%
2023/05/02	0	0.00	0.1	502.00	501.00	-0.1	25,256	0.00%
2023/04/28	2.4	498.77	2.1	500.23	502.00	0.3	27,073	0.00%
2023/04/27	10.9	492.48	2	491.75	493.50	8.9	27,121	0.03%
2023/04/26	11.3	493.75	0.1	493.50	491.50	11.2	27,201	0.04%
2023/04/25	13.8	501.25	6.1	501.44	498.00	7.7	27,974	0.03%
2023/04/24	4.4	505.91	1.2	506.26	507.00	3.3	27,708	0.01%
2023/04/21	2.1	511.54	3	519.33	511.00	-0.9	27,776	0.00%
2023/04/20	2.2	512.07	1.1	514.82	513.00	1.1	27,903	0.00%
2023/04/19	19.3	511.04	0	513.00	510.00	19.3	28,393	0.07%
2023/04/18	2	515.00	0	516.00	515.00	2	28,390	0.01%
2023/04/17	3.2	516.28	2.1	519.86	520.00	1.1	28,529	0.00%
2023/04/14	4	515.26	4	518.06	516.00	0	28,605	0.00%
2023/04/13	16.6	512.90	1	510.12	510.00	15.6	28,552	0.05%
2023/04/12	5.9	519.22	2.2	521.35	520.00	3.7	28,488	0.01%
2023/04/11	5	524.01	7.2	523.78	524.00	-2.1	28,475	-0.01%
2023/04/10	0.1	530.00	0.1	531.00	529.00	0	28,640	0.00%
2023/04/07	0	530.00	0	0.00	531.00	0	28,687	0.00%
2023/04/06	1	529.02	1	526.00	530.00	0	28,691	0.00%
2023/03/31	4	535.50	3	535.67	533.00	1	28,682	0.00%
2023/03/30	0	0.00	5.6	534.71	535.00	-5.6	28,524	-0.02%
2023/03/29	1	527.00	1	527.03	530.00	0	28,807	0.00%
2023/03/28	4.1	525.73	0.1	525.00	525.00	4	29,037	0.01%
2023/03/27	0.1	533.00	2.3	534.00	531.00	-2.2	29,101	-0.01%
2023/03/24	1	536.00	8.1	537.81	539.00	-7	29,626	-0.02%
2023/03/23	0	0.00	26.6	535.32	538.00	-26.6	29,664	-0.09%
2023/03/22	1	528.00	27	529.40	533.00	-25.9	29,729	-0.09%
2023/03/21	0.3	513.20	2	514.00	517.00	-1.8	29,578	-0.01%
2023/03/20	3.2	512.09	2.3	513.61	512.00	0.9	29,623	0.00%
2023/03/17	0.1	513.00	7.4	516.22	518.00	-7.3	29,857	-0.02%
2023/03/16	8	505.79	5.5	505.91	505.00	2.5	29,759	0.01%
2023/03/15	4.8	513.21	3	514.67	511.00	1.8	30,002	0.01%
2023/03/14	7.8	510.73	0.1	511.00	510.00	7.7	30,291	0.03%
2023/03/13	1.2	512.67	3.4	513.84	516.00	-2.2	30,423	-0.01%
2023/03/10	12.1	514.28	0	516.00	513.00	12.1	30,537	0.04%
2023/03/09	1	525.00	2.3	524.48	522.00	-1.3	30,832	0.00%
2023/03/08	2.4	519.60	0	519.00	521.00	2.4	31,424	0.01%
2023/03/07	0	0.00	6.4	524.65	524.00	-6.4	31,652	-0.02%
2023/03/06	0.2	520.00	4.2	521.29	521.00	-4	31,886	-0.01%
2023/03/03	3.2	518.98	0	0.00	516.00	3.2	32,186	0.01%
2023/03/02	3	518.66	0	519.00	519.00	3	32,254	0.01%
2023/03/01	1	504.08	6.1	515.10	522.00	-5.1	32,536	-0.02%
2023/02/24	3.5	517.20	0.6	517.77	511.00	2.9	32,498	0.01%
2023/02/23	2.4	518.33	7.4	514.17	518.00	-5	32,298	-0.02%
2023/02/22	10.8	506.32	1.1	507.18	507.00	9.7	32,473	0.03%
2023/02/21	2	514.41	0	515.00	516.00	1.9	32,815	0.01%
2023/02/20	4.7	515.50	2.8	516.45	517.00	1.9	34,018	0.01%
2023/02/17	22.5	518.52	2.2	517.00	518.00	20.3	35,571	0.06%
2023/02/16	14.3	527.70	20.7	526.94	528.00	-6.4	36,136	-0.02%
2023/02/15	33.4	526.51	6.2	525.17	525.00	27.2	36,969	0.07%
2023/02/14	3.4	544.81	10.4	544.87	545.00	-7.1	36,474	-0.02%
2023/02/13	14.3	539.51	1	541.92	541.00	13.3	36,980	0.04%
2023/02/10	4	542.00	35.7	543.97	545.00	-31.7	37,131	-0.09%
2023/02/09	1	538.00	6.2	538.48	540.00	-5.2	37,247	-0.01%
2023/02/08	10	537.70	18.8	537.34	540.00	-8.8	37,407	-0.02%
2023/02/07	6.8	524.43	1.2	524.34	523.00	5.6	37,484	0.02%
2023/02/06	7.4	530.04	2.3	529.91	526.00	5.1	37,468	0.01%
2023/02/03	0.6	539.17	15.4	539.98	542.00	-14.8	37,646	-0.04%
2023/02/02	1.2	540.49	20	539.84	540.00	-18.7	37,759	-0.05%
2023/02/01	4.2	525.00	7.2	528.37	530.00	-3	37,711	-0.01%
2023/01/31	13.1	526.92	4.3	530.19	522.00	8.8	37,910	0.02%
2023/01/30	2.6	536.52	62.1	538.63	543.00	-59.5	37,683	-0.16%
2023/01/17	3.4	500.91	6.1	501.82	503.00	-2.7	36,883	-0.01%
2023/01/16	1.2	503.84	17.5	504.68	505.00	-16.3	37,198	-0.04%
2023/01/13	7.2	501.67	48.5	502.64	500.00	-41.3	37,224	-0.11%
2023/01/12	2	484.00	10	487.05	486.50	-8	36,813	-0.02%
2023/01/11	10.4	484.44	11.1	483.85	484.50	-0.7	37,236	0.00%
2023/01/10	17.1	483.68	39.1	484.30	486.00	-22	37,553	-0.06%
2023/01/09	3.1	475.73	28.4	474.07	481.00	-25.3	37,698	-0.07%
2023/01/06	7	456.07	4	458.25	458.50	3	37,829	0.01%
2023/01/05	0.1	456.01	4.2	457.47	458.50	-4.1	38,114	-0.01%
2023/01/04	2.3	453.66	3.1	454.00	449.50	-0.9	38,613	0.00%
2023/01/03	4.3	444.88	6.1	451.27	453.00	-1.8	39,888	0.00%
2022/12/30	1.5	454.54	6.4	452.77	448.50	-4.8	40,170	-0.01%
2022/12/29	6	444.62	4.3	444.12	446.00	1.7	40,314	0.00%
2022/12/28	6.1	449.39	2.2	448.07	451.00	3.9	40,705	0.01%
2022/12/27	2	457.01	3.1	460.36	457.00	-1.1	40,835	0.00%
2022/12/26	0.3	456.16	1	456.01	456.50	-0.7	41,264	0.00%
2022/12/23	11.3	456.47	1	456.50	455.00	10.3	41,920	0.02%
2022/12/22	0.3	466.97	4	466.26	468.00	-3.7	42,189	-0.01%
2022/12/21	1.9	460.60	4.1	460.51	459.00	-2.2	42,527	-0.01%
2022/12/20	37.3	461.16	1.5	458.17	457.50	35.8	42,340	0.08%
2022/12/19	5.7	466.78	3	467.67	466.50	2.7	42,359	0.01%
2022/12/16	30.6	468.05	2.2	470.57	471.00	28.5	42,503	0.07%
2022/12/15	0.1	479.29	2	480.49	480.50	-2	42,205	0.00%
2022/12/14	1.1	480.00	5.1	479.39	480.50	-4	42,204	-0.01%
2022/12/13	18.5	471.84	1.2	473.50	471.50	17.3	42,024	0.04%
2022/12/12	3.9	475.90	1	476.01	475.00	2.9	41,755	0.01%
2022/12/09	4.1	481.38	22.3	481.23	481.50	-18.2	42,057	-0.04%
2022/12/08	73.7	471.57	6.3	471.20	471.50	67.4	42,010	0.16%
2022/12/07	7.7	478.06	11.1	480.58	475.00	-3.5	41,933	-0.01%
2022/12/06	55.4	484.01	3	485.01	478.00	52.4	41,599	0.13%
2022/12/05	10.5	492.00	0	0.00	489.00	10.5	41,283	0.03%
2022/12/02	4.5	492.79	2	493.50	492.50	2.5	41,276	0.01%
2022/12/01	6	503.31	16.6	504.59	498.50	-10.6	41,382	-0.03%
2022/11/30	10.6	485.50	11.1	486.50	490.00	-0.5	40,964	0.00%
2022/11/29	7.3	478.99	30	482.58	487.00	-22.7	40,277	-0.06%
2022/11/28	14.3	485.14	8	484.37	480.50	6.3	40,140	0.02%
2022/11/25	12.2	496.23	14.4	496.85	498.00	-2.2	40,144	-0.01%
2022/11/24	3.4	493.96	11.7	494.53	496.00	-8.2	40,134	-0.02%
2022/11/23	2.3	491.44	1.4	493.63	492.00	0.9	40,081	0.00%
2022/11/22	11.1	487.73	10.4	481.93	491.00	0.7	39,966	0.00%
2022/11/21	10.4	484.33	3.2	484.64	482.00	7.2	39,560	0.02%
2022/11/18	4.2	490.17	17	488.59	487.00	-12.9	39,221	-0.03%
2022/11/17	9.6	480.85	15.5	477.91	485.00	-5.9	38,864	-0.02%
2022/11/16	24.7	488.96	12.7	486.15	487.00	12.1	38,432	0.03%
2022/11/15	26.7	474.10	52.9	472.50	480.00	-26.2	37,352	-0.07%
2022/11/14	9.5	445.41	9.9	448.13	445.00	-0.4	35,699	0.00%
2022/11/11	6.1	438.09	97.9	439.88	441.50	-91.8	34,964	-0.26%
2022/11/10	17.4	408.95	5.4	408.09	407.50	12	34,084	0.04%
2022/11/09	14.3	409.13	33.4	411.66	417.00	-19.1	33,896	-0.06%
2022/11/08	7.1	397.30	27.5	398.27	399.00	-20.4	33,380	-0.06%
2022/11/07	10.4	389.26	27.4	388.96	390.00	-17	33,175	-0.05%
2022/11/04	5.2	381.61	3	383.66	382.00	2.2	32,981	0.01%
2022/11/03	23.6	384.84	2.4	384.83	384.00	21.2	32,855	0.06%
2022/11/02	2.1	391.11	5.1	393.71	395.00	-3	32,546	-0.01%
2022/11/01	9.2	388.12	7.3	390.62	391.50	1.9	32,493	0.01%
2022/10/31	11.1	383.88	19.5	386.60	390.00	-8.4	32,349	-0.03%
2022/10/28	17.5	379.31	11.2	379.19	379.50	6.3	32,143	0.02%
2022/10/27	10.1	385.66	19.6	386.17	385.50	-9.5	31,934	-0.03%
2022/10/26	9.6	374.26	14.2	377.23	376.00	-4.7	31,837	-0.01%
2022/10/25	51.1	375.43	10.7	376.88	371.00	40.4	31,259	0.13%
2022/10/24	10.9	389.86	0.1	388.48	387.00	10.9	30,471	0.04%
2022/10/21	5.4	393.25	2.1	391.73	389.50	3.4	30,258	0.01%
2022/10/20	20.2	388.89	3.1	392.87	397.50	17	29,946	0.06%
2022/10/19	19.3	398.23	3	396.17	395.50	16.3	29,365	0.06%
2022/10/18	1	406.73	8.3	405.11	407.00	-7.3	28,847	-0.03%
2022/10/17	38.5	398.87	4.1	399.54	397.00	34.4	28,600	0.12%
2022/10/14	11.1	412.19	16.8	413.32	412.00	-5.7	28,282	-0.02%
2022/10/13	11	400.09	3.4	400.27	395.00	7.6	27,964	0.03%
2022/10/12	24.5	398.35	5.7	397.92	397.50	18.8	27,663	0.07%
2022/10/11	55.9	407.07	10.6	404.19	401.50	45.3	27,423	0.17%
2022/10/07	15.5	441.58	0.7	440.49	438.00	14.9	26,691	0.06%
2022/10/06	3	449.84	6.4	449.36	451.00	-3.3	26,693	-0.01%
2022/10/05	16.3	448.08	25.1	446.79	445.00	-8.8	26,921	-0.03%
2022/10/04	2.5	428.92	8.7	429.06	429.00	-6.2	26,530	-0.02%
2022/10/03	7.2	418.42	0.5	420.81	417.00	6.7	26,223	0.03%
2022/09/30	14.3	424.76	5	425.10	422.00	9.3	26,254	0.04%
2022/09/29	12	436.49	32.2	440.61	435.00	-20.2	26,253	-0.08%
2022/09/28	9.5	442.47	6.4	439.93	438.00	3.2	26,244	0.01%
2022/09/27	8.2	449.42	2	448.75	448.00	6.2	26,506	0.02%
2022/09/26	4.8	446.13	9.4	446.95	446.50	-4.6	26,962	-0.02%
2022/09/23	14.1	457.24	0.4	457.14	455.00	13.7	27,451	0.05%
2022/09/22	15.3	460.88	5.1	463.15	464.50	10.2	27,727	0.04%
2022/09/21	2.7	471.46	1.5	473.60	471.00	1.2	27,741	0.00%
2022/09/20	0.1	472.59	8	473.75	476.50	-7.9	27,593	-0.03%
2022/09/19	7.5	469.19	0.2	472.83	467.00	7.4	27,894	0.03%
2022/09/16	11.1	470.19	0	0.00	472.00	11.1	28,073	0.04%
2022/09/15	12.8	477.12	1.3	477.88	476.50	11.6	28,147	0.04%
2022/09/14	11.9	480.21	1.2	480.00	480.00	10.7	28,278	0.04%
2022/09/13	0.2	493.93	5.2	494.55	493.00	-5	28,455	-0.02%
2022/09/12	1	488.97	11.5	487.45	486.50	-10.5	28,749	-0.04%
2022/09/08	8.5	474.14	3	473.67	475.00	5.5	29,113	0.02%
2022/09/07	36.1	474.46	5.1	475.57	472.50	31	29,096	0.11%
2022/09/06	2.2	489.88	2.1	489.74	489.00	0.1	29,112	0.00%
2022/09/05	3.1	485.96	1.1	485.14	486.00	2	29,439	0.01%
2022/09/02	12	486.75	3.6	486.39	485.00	8.4	29,720	0.03%
2022/09/01	22.9	492.71	1.3	493.12	490.50	21.6	29,578	0.07%
2022/08/31	7.4	494.07	12.2	502.59	505.00	-4.8	29,198	-0.02%
2022/08/30	5.4	496.92	5	500.00	496.00	0.4	28,856	0.00%
2022/08/29	17.4	497.45	3.6	498.06	498.50	13.8	28,778	0.05%
2022/08/26	3	514.00	5.1	512.98	512.00	-2.1	28,629	-0.01%
2022/08/25	0.4	506.20	8.2	506.93	508.00	-7.9	28,769	-0.03%
2022/08/24	4.1	503.03	0.1	505.00	503.00	4	29,098	0.01%
2022/08/23	7.4	503.80	5.5	503.54	504.00	1.9	30,061	0.01%
2022/08/22	4.6	511.11	0.1	511.00	510.00	4.5	30,315	0.01%
2022/08/19	7	520.00	3.2	519.94	519.00	3.8	30,432	0.01%
2022/08/18	5.1	519.44	1	520.00	520.00	4.1	30,670	0.01%
2022/08/17	0	523.40	3.1	525.97	527.00	-3.1	30,742	-0.01%
2022/08/16	1	524.01	5.1	524.53	525.00	-4.1	30,586	-0.01%
2022/08/15	0	522.00	3.3	522.37	523.00	-3.3	30,524	-0.01%
2022/08/12	0	0.00	4.2	516.43	517.00	-4.2	30,547	-0.01%
2022/08/11	2	513.00	7.4	512.92	514.00	-5.4	30,704	-0.02%
2022/08/10	7.2	500.88	1	500.00	500.00	6.2	30,818	0.02%
2022/08/09	2.2	506.58	3.1	507.00	510.00	-0.8	30,879	0.00%
2022/08/08	0.2	512.10	0	511.00	512.00	0.2	30,879	0.00%
2022/08/05	4.2	510.86	38.1	513.69	516.00	-33.9	31,041	-0.11%
2022/08/04	1.7	499.50	5.2	500.11	500.00	-3.6	31,033	-0.01%
2022/08/03	1.6	498.97	12.2	494.64	501.00	-10.6	31,051	-0.03%
2022/08/02	28.3	491.39	6	491.01	492.00	22.3	31,285	0.07%
2022/08/01	4.3	501.53	2	504.00	504.00	2.3	31,013	0.01%
2022/07/29	1	507.02	10.4	509.15	509.00	-9.4	31,151	-0.03%
2022/07/28	6.3	504.36	4	505.00	501.00	2.3	31,006	0.01%
2022/07/27	0.3	493.59	1	496.61	502.00	-0.8	30,718	0.00%
2022/07/26	3.6	492.79	2.9	495.17	495.00	0.7	30,869	0.00%
2022/07/25	0	0.00	0	500.00	499.50	0	31,179	0.00%
2022/07/22	4.3	502.68	20	504.20	503.00	-15.8	31,681	-0.05%
2022/07/21	1.3	496.15	2.1	497.96	501.00	-0.7	32,190	0.00%
2022/07/20	3.7	499.36	9.2	499.31	495.00	-5.5	32,415	-0.02%
2022/07/19	9.8	488.91	2	488.50	491.00	7.8	32,545	0.02%
2022/07/18	13.2	494.18	4.2	493.95	495.50	8.9	32,701	0.03%
2022/07/15	9.2	486.65	16.4	486.17	492.50	-7.2	32,356	-0.02%
2022/07/14	10.1	471.38	10.6	470.81	475.00	-0.5	31,952	0.00%
2022/07/13	5.7	469.55	15.9	470.46	470.50	-10.2	31,697	-0.03%
2022/07/12	11.1	454.17	1.1	453.25	449.50	10	31,226	0.03%
2022/07/11	2.1	467.26	28.3	461.81	462.00	-26.3	31,311	-0.08%
2022/07/08	13.3	466.37	8.4	465.36	467.00	4.9	31,263	0.02%
2022/07/07	20	449.04	27	447.49	457.50	-7	31,229	-0.02%
2022/07/06	4.9	438.33	18.4	438.67	435.50	-13.5	30,937	-0.04%
2022/07/05	25.6	442.76	5.7	447.50	446.00	19.9	30,873	0.06%
2022/07/04	12.1	445.94	16.8	443.07	440.00	-4.7	30,506	-0.02%
2022/07/01	20.8	462.43	23	465.24	453.50	-2.2	30,347	-0.01%
2022/06/30	36	479.66	5.5	479.47	476.00	30.4	29,946	0.10%
2022/06/29	9.4	494.48	1	495.00	491.00	8.4	29,671	0.03%
2022/06/28	0.1	497.86	0	498.42	497.50	0.1	29,540	0.00%
2022/06/27	7.1	500.80	13.4	502.86	498.50	-6.2	29,972	-0.02%
2022/06/24	9.2	488.31	16.4	489.66	486.50	-7.2	29,589	-0.02%
2022/06/23	9.5	488.27	7.5	487.09	485.50	2	29,563	0.01%
2022/06/22	27.6	497.83	5.1	496.24	494.50	22.6	29,273	0.08%
2022/06/21	4.2	503.29	8.1	504.01	505.00	-3.9	29,091	-0.01%
2022/06/20	30.6	497.37	6.5	498.63	498.00	24.1	28,969	0.08%
2022/06/17	25.9	501.04	2.5	501.89	501.00	23.4	28,737	0.08%
2022/06/16	1.8	512.95	6.5	513.51	508.00	-4.7	28,369	-0.02%
2022/06/15	21.6	510.22	1	514.00	509.00	20.6	28,692	0.07%
2022/06/14	14.7	510.35	0	515.00	513.00	14.7	29,113	0.05%
2022/06/13	23.4	516.99	7.1	516.85	516.00	16.3	29,231	0.06%
2022/06/10	23.1	530.51	0	0.00	530.00	23.1	29,915	0.08%
2022/06/09	10.3	539.03	8.1	539.41	541.00	2.2	30,121	0.01%
2022/06/08	0.1	544.00	2.1	543.95	544.00	-2	30,495	-0.01%
2022/06/07	7.4	534.17	0	538.00	535.00	7.4	30,939	0.02%
2022/06/06	7.1	540.56	0	543.00	540.00	7.1	31,482	0.02%
2022/06/02	10.3	541.31	2.1	540.00	540.00	8.2	32,503	0.03%
2022/06/01	7.2	550.42	1.1	549.15	549.00	6.1	33,586	0.02%
2022/05/31	1.3	542.60	17.2	552.68	560.00	-16	34,031	-0.05%
2022/05/30	1.1	543.89	19.2	542.49	547.00	-18	33,392	-0.05%
2022/05/27	2	525.50	23.5	525.89	530.00	-21.5	33,493	-0.06%
2022/05/26	11.1	516.97	1	515.00	514.00	10.1	34,140	0.03%
2022/05/25	2.3	522.34	9	526.00	524.00	-6.7	35,151	-0.02%
2022/05/24	7.3	523.30	0	0.00	520.00	7.3	36,006	0.02%
2022/05/23	5	530.61	0	531.00	528.00	5	36,242	0.01%
2022/05/20	2	524.00	9.2	529.10	530.00	-7.2	36,525	-0.02%
2022/05/19	9.2	522.83	1	524.00	522.00	8.2	36,544	0.02%
2022/05/18	2.6	537.24	7.5	539.74	538.00	-4.9	36,409	-0.01%
2022/05/17	4.3	526.84	8	528.00	530.00	-3.8	36,201	-0.01%
2022/05/16	4.1	520.98	16.3	522.25	520.00	-12.2	36,213	-0.03%
2022/05/13	12.3	510.82	9.1	509.60	511.00	3.1	36,226	0.01%
2022/05/12	15.7	510.81	6	513.51	505.00	9.7	36,205	0.03%
2022/05/11	9.1	519.57	6.1	521.36	521.00	2.9	36,111	0.01%
2022/05/10	10	509.93	2	513.02	518.00	8	36,236	0.02%
2022/05/09	6.9	521.39	2.1	522.99	520.00	4.8	36,043	0.01%
2022/05/06	15.8	528.49	3.1	528.42	528.00	12.7	36,311	0.03%
2022/05/05	4.1	541.27	9.1	541.23	542.00	-5	36,719	-0.01%
2022/05/04	1.2	533.92	6.1	533.82	534.00	-4.9	36,878	-0.01%
2022/05/03	3.5	534.88	3	536.33	531.00	0.5	37,474	0.00%
2022/04/29	3.5	540.46	1.2	543.26	538.00	2.2	37,822	0.01%
2022/04/28	10	526.80	4	528.00	531.00	5.9	38,037	0.02%
2022/04/27	27.4	529.09	7	530.00	526.00	20.4	38,056	0.05%
2022/04/26	8.9	546.40	2	545.50	546.00	6.9	37,799	0.02%
2022/04/25	23.6	548.70	8.1	549.62	547.00	15.5	37,929	0.04%
2022/04/22	19.6	558.15	1	558.02	558.00	18.6	38,201	0.05%
2022/04/21	3.6	565.50	1	569.97	565.00	2.6	39,298	0.01%
2022/04/20	1.6	564.73	7	563.86	570.00	-5.4	39,626	-0.01%
2022/04/19	0.5	565.77	4.4	566.00	565.00	-3.9	39,813	-0.01%
2022/04/18	4.4	561.39	2	561.00	561.00	2.4	40,089	0.01%
2022/04/15	34.6	563.60	1.2	565.87	562.00	33.5	40,464	0.08%
2022/04/14	6.2	575.66	1.3	574.25	573.00	4.9	40,632	0.01%
2022/04/13	4.3	574.76	12.1	572.88	573.00	-7.9	41,201	-0.02%
2022/04/12	8.4	557.23	3	559.33	557.00	5.4	41,763	0.01%
2022/04/11	16.7	561.22	4	560.73	558.00	12.8	42,575	0.03%
2022/04/08	13.7	567.40	0.1	568.65	567.00	13.5	43,114	0.03%
2022/04/07	18.6	569.57	1.1	566.55	566.00	17.5	42,975	0.04%
2022/04/06	15.9	578.08	0	0.00	578.00	15.9	42,670	0.04%
2022/04/01	5.9	585.43	1.1	585.18	589.00	4.8	42,608	0.01%
2022/03/31	0.1	595.06	5.7	595.84	597.00	-5.7	42,383	-0.01%
2022/03/30	0.2	597.53	27.3	599.07	600.00	-27	42,190	-0.06%
2022/03/29	3.9	586.53	2.5	587.99	589.00	1.4	41,780	0.00%
2022/03/28	12.1	583.62	0	0.00	584.00	12.1	41,696	0.03%
2022/03/25	0.3	595.49	9.6	596.46	598.00	-9.3	41,541	-0.02%
2022/03/24	0.3	589.95	1	590.86	591.00	-0.8	41,462	0.00%
2022/03/23	0.2	587.65	20.4	588.94	590.00	-20.2	41,530	-0.05%
2022/03/22	2.4	581.16	0	0.00	583.00	2.4	41,462	0.01%
2022/03/21	8.9	586.08	9.8	586.96	586.00	-0.8	41,489	0.00%
2022/03/18	3.4	580.82	6	580.17	581.00	-2.6	41,509	-0.01%
2022/03/17	0.3	580.17	35.2	578.24	582.00	-34.9	41,034	-0.09%
2022/03/16	24	558.22	3.1	559.93	558.00	21	40,193	0.05%
2022/03/15	55.7	559.59	4	558.25	558.00	51.7	39,654	0.13%
2022/03/14	16.6	574.80	1.1	574.36	572.00	15.5	38,771	0.04%
2022/03/11	21.2	576.98	4.1	576.73	575.00	17.1	38,519	0.04%
2022/03/10	11.1	586.70	17.2	586.60	587.00	-6.1	38,267	-0.02%
2022/03/09	26.5	569.74	6.1	570.50	568.00	20.5	37,892	0.05%
2022/03/08	44.1	564.84	5.1	564.23	563.00	38.9	37,776	0.10%
2022/03/07	40.4	577.93	3.6	576.36	576.00	36.8	36,818	0.10%
2022/03/04	33.3	595.47	4.2	595.52	595.00	29.1	36,413	0.08%
2022/03/03	29.1	602.37	1	602.00	602.00	28.1	35,872	0.08%
2022/03/02	16.4	601.80	1	601.00	601.00	15.4	35,752	0.04%
2022/03/01	18.2	605.00	4	604.51	604.00	14.2	35,275	0.04%
2022/02/25	28	604.93	3.2	605.26	604.00	24.8	34,503	0.07%
2022/02/24	30.6	612.06	6	610.01	604.00	24.7	33,345	0.07%
2022/02/23	8.5	625.38	0	0.00	625.00	8.5	32,459	0.03%
2022/02/22	16	626.33	2.1	627.07	627.00	13.9	32,519	0.04%
2022/02/21	8.4	633.61	0.1	633.00	632.00	8.3	32,286	0.03%
2022/02/18	8.3	637.67	1.1	638.09	637.00	7.2	32,218	0.02%
2022/02/17	2.1	644.93	3	645.00	645.00	-0.9	32,220	0.00%
2022/02/16	3.4	643.65	3.3	643.34	646.00	0.1	32,177	0.00%
2022/02/15	8.1	634.71	0.7	636.00	633.00	7.4	32,021	0.02%
2022/02/14	5.5	636.76	10.6	637.06	637.00	-5.1	31,963	-0.02%
2022/02/11	3.5	646.01	11.8	647.71	650.00	-8.3	31,766	-0.03%
2022/02/10	0.1	641.00	15.8	642.89	649.00	-15.8	31,980	-0.05%
2022/02/09	3.6	633.58	2.5	635.40	633.00	1.1	31,733	0.00%
2022/02/08	14.1	635.79	7	636.14	628.00	7.1	31,787	0.02%
2022/02/07	7.5	634.77	1.1	635.21	635.00	6.4	31,425	0.02%
2022/01/26	25.3	637.74	4.2	639.34	636.00	21.1	30,649	0.07%
2022/01/25	30.3	641.00	4	640.75	641.00	26.3	30,403	0.09%
2022/01/24	4.3	639.48	7.5	649.74	653.00	-3.2	29,800	-0.01%
2022/01/21	10	641.49	4.7	640.41	641.00	5.3	29,444	0.02%
2022/01/20	13.2	650.94	0	656.43	651.00	13.2	28,894	0.05%
2022/01/19	17.6	654.44	6.1	655.70	654.00	11.5	28,369	0.04%
2022/01/18	23.2	668.60	3.6	671.81	662.00	19.6	28,030	0.07%
2022/01/17	6.2	684.02	20.1	683.29	683.00	-13.8	27,585	-0.05%
2022/01/14	7.2	670.22	54	669.09	672.00	-46.8	26,825	-0.17%
2022/01/13	13	658.00	7	659.14	661.00	6	25,511	0.02%
2022/01/12	6.6	654.68	27	657.29	660.00	-20.4	25,150	-0.08%
2022/01/11	0.6	643.55	6.4	648.73	651.00	-5.7	24,793	-0.02%
2022/01/10	5	640.19	2.5	635.44	643.00	2.5	24,559	0.01%
2022/01/07	14.1	636.55	4.8	636.44	634.00	9.3	24,807	0.04%
2022/01/06	10.5	640.60	3.3	641.49	644.00	7.2	24,402	0.03%
2022/01/05	11.2	655.48	10.7	651.40	650.00	0.5	23,830	0.00%
2022/01/04	19.6	650.38	48.3	651.94	656.00	-28.7	23,113	-0.12%
2022/01/03	5.1	628.98	93.6	625.02	631.00	-88.5	22,096	-0.40%
2021/12/30	0.4	615.00	9	617.22	615.00	-8.7	21,411	-0.04%
2021/12/29	5.1	616.39	13.3	616.54	616.00	-8.2	21,625	-0.04%
2021/12/28	46.1	612.54	21.6	613.37	615.00	24.5	21,780	0.11%
2021/12/27	5.1	608.98	5.3	608.27	606.00	-0.3	21,565	0.00%
2021/12/24	1.1	604.09	5.2	607.12	604.00	-4.1	21,905	-0.02%
2021/12/23	1	605.00	3.2	606.15	606.00	-2.2	22,229	-0.01%
2021/12/22	2	600.00	0.1	599.00	600.00	2	22,772	0.01%
2021/12/21	1.4	598.02	1	598.00	597.00	0.4	22,887	0.00%
2021/12/20	3.1	598.38	0.2	601.00	598.00	2.9	22,928	0.01%
2021/12/17	0.2	602.67	2	601.01	607.00	-1.9	22,850	-0.01%
2021/12/16	1.1	602.18	4.2	603.75	605.00	-3.1	22,810	-0.01%
2021/12/15	9.3	598.45	0	0.00	600.00	9.3	23,123	0.04%
2021/12/14	9.2	598.26	1	599.00	599.00	8.2	23,438	0.04%
2021/12/13	1.1	606.89	0	607.00	601.00	1	23,437	0.00%
2021/12/10	1.9	603.96	1	606.00	605.00	0.9	23,532	0.00%
2021/12/09	1.1	603.00	0	0.00	608.00	1.1	23,598	0.00%
2021/12/08	2.1	608.86	0	0.00	602.00	2.1	23,667	0.01%
2021/12/07	5.3	598.84	0.1	607.00	607.00	5.2	23,591	0.02%
2021/12/06	3.2	601.07	1	608.00	600.00	2.2	23,593	0.01%
2021/12/03	0	609.00	0	609.00	608.00	0	23,830	0.00%
2021/12/02	2	607.50	18.1	612.01	615.00	-16.1	23,887	-0.07%
2021/12/01	0	596.00	3	599.00	600.00	-3	24,062	-0.01%
2021/11/30	3.2	596.01	3.4	598.66	596.00	-0.2	24,563	0.00%
2021/11/29	3.1	593.04	6	593.83	593.00	-2.9	23,931	-0.01%
2021/11/26	18.6	596.08	1	593.00	596.00	17.6	24,042	0.07%
2021/11/25	0	602.71	0	0.00	603.00	0	24,477	0.00%
2021/11/24	6.1	605.14	8.3	605.14	603.00	-2.2	24,888	-0.01%
2021/11/23	1.1	612.90	0	612.00	612.00	1	24,999	0.00%
2021/11/22	0.1	616.00	2.1	616.43	615.00	-2	25,405	-0.01%
2021/11/19	2	618.00	16.4	619.04	618.00	-14.4	25,525	-0.06%
2021/11/18	0	0.00	1	609.00	613.00	-1	25,347	0.00%
2021/11/17	2	611.00	3.2	611.18	610.00	-1.2	25,574	0.00%
2021/11/16	0.2	609.00	2.2	609.46	610.00	-1.9	26,005	-0.01%
2021/11/15	2	608.50	7	609.28	608.00	-5	26,303	-0.02%
2021/11/12	1	605.00	2.1	606.59	604.00	-1.1	26,772	0.00%
2021/11/11	2.1	601.58	0.1	602.64	606.00	2	27,033	0.01%
2021/11/10	1	610.00	1.5	611.43	612.00	-0.5	27,047	0.00%
2021/11/09	3	612.33	23.1	612.73	611.00	-20.1	27,155	-0.07%
2021/11/08	1.2	600.82	4	600.98	602.00	-2.8	26,754	-0.01%
2021/11/05	8	599.00	11.2	596.68	600.00	-3.2	26,758	-0.01%
2021/11/04	1	585.02	3	585.67	587.00	-2	26,490	-0.01%
2021/11/03	0	592.00	2	595.00	592.00	-2	26,481	-0.01%
2021/11/02	0	591.00	1.2	594.86	592.00	-1.1	26,538	0.00%
2021/11/01	2.1	592.90	10.1	590.01	590.00	-8	26,537	-0.03%
2021/10/29	7	590.15	0	0.00	590.00	7	26,607	0.03%
2021/10/28	1.1	593.82	1	594.00	595.00	0.1	26,557	0.00%
2021/10/27	0.1	596.91	2	597.00	599.00	-1.9	26,672	-0.01%
2021/10/26	1	596.00	2.1	595.64	599.00	-1.1	26,739	0.00%
2021/10/25	2	592.00	3.1	591.14	593.00	-1.1	26,792	0.00%
2021/10/22	0	596.00	2	600.00	600.00	-2	27,115	-0.01%
2021/10/21	3	598.67	4.1	599.76	596.00	-1.1	27,178	0.00%
2021/10/20	0	0.00	5.2	601.45	598.00	-5.2	27,268	-0.02%
2021/10/19	1	600.00	7.2	598.96	600.00	-6.2	27,250	-0.02%
2021/10/18	3.1	597.67	6	595.17	590.00	-2.9	27,394	-0.01%
2021/10/15	6.1	596.84	55.1	593.20	600.00	-49	27,505	-0.18%
2021/10/14	0	575.00	0.1	575.01	573.00	-0.1	26,875	0.00%
2021/10/13	1	571.04	30.1	570.67	571.00	-29.1	27,320	-0.11%
2021/10/12	1.3	566.81	1.1	571.09	575.00	0.2	27,970	0.00%
2021/10/08	3	575.67	1.1	581.75	575.00	1.9	27,894	0.01%
2021/10/07	2.2	574.51	3.4	579.12	580.00	-1.2	28,229	0.00%
2021/10/06	13	569.12	1	567.00	571.00	12	28,639	0.04%
2021/10/05	24	564.61	4.1	566.42	572.00	19.9	28,619	0.07%
2021/10/04	5.9	571.82	0.7	573.14	572.00	5.2	28,539	0.02%
2021/10/01	3.7	572.42	3.2	573.94	574.00	0.5	28,542	0.00%
2021/09/30	3.6	579.96	1	579.00	580.00	2.6	28,214	0.01%
2021/09/29	38.8	580.05	9	579.33	580.00	29.8	27,922	0.11%
2021/09/28	1	593.08	6	592.34	594.00	-5	27,582	-0.02%
2021/09/27	0.1	596.52	1.3	596.02	602.00	-1.3	27,608	0.00%
2021/09/24	3.1	594.04	8.6	595.16	598.00	-5.6	27,588	-0.02%
2021/09/23	2.1	590.03	1.1	589.15	588.00	1.1	27,724	0.00%
2021/09/22	29.3	585.97	14.7	585.96	586.00	14.6	27,840	0.05%
2021/09/17	0	601.17	5.3	606.76	600.00	-5.3	27,413	-0.02%
2021/09/16	5.3	601.51	1	600.00	600.00	4.3	27,048	0.02%
2021/09/15	10.2	609.42	3	610.33	607.00	7.2	26,949	0.03%
2021/09/14	23.6	617.12	18	613.17	613.00	5.6	27,131	0.02%
2021/09/13	4.1	616.00	4	616.58	615.00	0.1	27,354	0.00%
2021/09/10	28	617.54	20.1	620.60	622.00	8	27,838	0.03%
2021/09/09	13.2	614.02	0.3	619.00	619.00	13	28,111	0.05%
2021/09/08	27.4	618.97	63.2	618.99	619.00	-35.8	28,180	-0.13%
2021/09/07	5.1	627.55	23.3	623.37	623.00	-18.1	27,980	-0.06%
2021/09/06	26.7	629.12	30.6	630.39	631.00	-3.9	27,971	-0.01%
2021/09/03	24.5	618.47	24.4	617.50	620.00	0.1	27,449	0.00%
2021/09/02	7	611.71	21.2	613.18	607.00	-14.2	27,066	-0.05%
2021/09/01	2.1	610.48	11.3	612.17	613.00	-9.2	26,999	-0.03%
2021/08/31	17	604.59	7.4	610.00	614.00	9.7	26,721	0.04%
2021/08/30	3.1	603.59	20.2	601.36	605.00	-17.2	26,128	-0.07%
2021/08/27	2	597.01	25.1	597.74	599.00	-23.1	25,782	-0.09%
2021/08/26	17.2	599.90	16	595.28	594.00	1.2	25,682	0.00%
2021/08/25	6.1	581.02	15.3	582.45	585.00	-9.2	25,316	-0.04%
2021/08/24	2.3	573.87	4	573.25	572.00	-1.7	25,155	-0.01%
2021/08/23	3.4	568.35	10.1	566.79	566.00	-6.7	25,251	-0.03%
2021/08/20	9.4	556.88	2.5	553.97	552.00	6.8	25,175	0.03%
2021/08/19	19.2	564.31	2.2	559.19	559.00	17	25,451	0.07%
2021/08/18	32.3	570.06	12.1	569.76	574.00	20.2	25,116	0.08%
2021/08/17	3.2	579.38	1	580.00	580.00	2.2	24,938	0.01%
2021/08/16	0.1	580.87	2.1	582.47	584.00	-1.9	24,674	-0.01%
2021/08/13	7.4	580.35	1	580.03	581.00	6.4	24,808	0.03%
2021/08/12	12.2	585.01	1	585.00	586.00	11.2	24,928	0.04%
2021/08/11	3.1	586.65	1.1	585.09	590.00	2	25,152	0.01%
2021/08/10	1.1	592.86	6	593.17	591.00	-4.9	25,546	-0.02%
2021/08/09	8.2	584.49	2	591.50	595.00	6.2	26,196	0.02%
2021/08/06	2	592.00	1.1	590.97	591.00	1	26,530	0.00%
2021/08/05	0	0.00	10.2	595.87	596.00	-10.2	27,414	-0.04%
2021/08/04	2	596.00	6	596.00	596.00	-4	29,354	-0.01%
2021/08/03	0	0.00	17.8	592.48	594.00	-17.8	30,002	-0.06%
2021/08/02	2.2	583.93	12.1	586.91	590.00	-9.9	29,962	-0.03%
2021/07/30	1	580.03	3	580.33	580.00	-2	30,038	-0.01%
2021/07/29	2.8	581.10	0.2	581.94	583.00	2.7	30,233	0.01%
2021/07/28	11.7	574.41	2.2	576.09	579.00	9.5	30,333	0.03%
2021/07/27	5.3	580.17	1	581.00	580.00	4.3	30,401	0.01%
2021/07/26	6.4	581.43	0	0.00	580.00	6.4	30,799	0.02%
2021/07/23	8.4	585.37	2.1	585.56	585.00	6.4	30,969	0.02%
2021/07/22	0.2	590.95	11.5	591.89	591.00	-11.3	31,114	-0.04%
2021/07/21	7.1	584.01	4.3	583.77	585.00	2.8	31,118	0.01%
2021/07/20	3.3	581.18	0.3	582.33	581.00	3	31,202	0.01%
2021/07/19	40.4	580.42	3.2	581.06	582.00	37.3	31,407	0.12%
2021/07/16	33.9	590.98	9	591.78	589.00	24.9	31,294	0.08%
2021/07/15	10.1	611.78	2.3	612.09	614.00	7.8	30,968	0.03%
2021/07/14	8.7	611.63	23.8	612.54	613.00	-15.1	31,179	-0.05%
2021/07/13	9.5	605.87	35.4	604.40	607.00	-25.9	30,943	-0.08%
2021/07/12	3	594.00	16.3	594.57	593.00	-13.3	30,876	-0.04%
2021/07/09	17.3	581.52	3	582.00	584.00	14.3	30,911	0.05%
2021/07/08	4.2	588.53	2	589.00	588.00	2.2	30,928	0.01%
2021/07/07	2.2	592.70	2.3	591.74	594.00	-0.1	31,008	0.00%
2021/07/06	1	593.98	2	592.00	592.00	-1	31,101	0.00%
2021/07/05	1	594.00	7.3	592.58	591.00	-6.3	31,340	-0.02%
2021/07/02	3.1	588.40	2.5	588.78	588.00	0.6	31,258	0.00%
2021/07/01	1	593.39	2	594.00	593.00	-1	31,362	0.00%
2021/06/30	2	597.49	4.6	596.96	595.00	-2.6	31,667	-0.01%
2021/06/29	1.6	594.06	14.5	595.45	595.00	-12.9	31,970	-0.04%
2021/06/28	2.2	586.20	4.1	587.02	590.00	-1.9	32,137	-0.01%
2021/06/25	1.2	593.65	0.1	592.84	591.00	1.1	32,438	0.00%
2021/06/24	0.2	591.31	0	0.00	590.00	0.2	32,754	0.00%
2021/06/23	4.1	596.75	11.4	592.10	595.00	-7.3	33,092	-0.02%
2021/06/22	12.7	580.41	1	585.00	578.00	11.7	33,647	0.03%
2021/06/21	34.1	585.17	2	589.00	583.00	32.1	34,968	0.09%
2021/06/18	2	602.01	2	602.00	603.00	0	34,720	0.00%
2021/06/17	4.4	601.45	4.2	600.05	606.00	0.2	34,743	0.00%
2021/06/16	4.1	605.75	6.4	605.70	605.00	-2.4	35,540	-0.01%
2021/06/15	5	608.98	12	607.97	609.00	-7	35,598	-0.02%
2021/06/11	2	600.98	7.1	602.25	602.00	-5.1	35,823	-0.01%
2021/06/10	8.3	596.78	14.7	596.01	599.00	-6.4	36,035	-0.02%
2021/06/09	5.5	584.48	0	588.00	586.00	5.5	36,016	0.02%
2021/06/08	0.1	591.69	2	592.01	589.00	-2	36,234	-0.01%
2021/06/07	5.3	591.12	3.1	591.72	592.00	2.2	36,918	0.01%
2021/06/04	3.4	591.83	4	592.50	595.00	-0.6	37,301	0.00%
2021/06/03	2.4	597.43	5	597.80	596.00	-2.7	38,183	-0.01%
2021/06/02	1	598.98	6.1	595.67	595.00	-5.1	38,551	-0.01%
2021/06/01	2.1	595.98	5.5	596.79	598.00	-3.4	39,517	-0.01%
2021/05/31	2.2	593.44	3.5	596.02	597.00	-1.3	40,346	0.00%
2021/05/28	2.1	586.65	8.6	588.83	590.00	-6.5	40,639	-0.02%
2021/05/27	8.2	575.77	2.1	577.54	582.00	6.1	41,053	0.01%
2021/05/26	4.2	584.48	14	583.36	585.00	-9.9	41,879	-0.02%
2021/05/25	5.1	581.55	6.4	579.77	583.00	-1.2	42,287	0.00%
2021/05/24	0.3	569.87	0	0.00	568.00	0.3	42,837	0.00%
2021/05/21	69.1	572.44	43.1	571.61	573.00	26	43,410	0.06%
2021/05/20	22.4	563.74	28	563.11	567.00	-5.6	43,561	-0.01%
2021/05/19	1.3	566.57	27.1	567.41	567.00	-25.8	43,903	-0.06%
2021/05/18	1.4	558.96	13.3	566.49	572.00	-11.9	44,304	-0.03%
2021/05/17	27.9	549.73	23.1	546.90	549.00	4.8	45,369	0.01%
2021/05/14	7.5	556.50	29.6	555.90	557.00	-22.1	45,319	-0.05%
2021/05/13	13.3	551.29	23.1	553.18	547.00	-9.8	45,467	-0.02%
2021/05/12	75.4	547.36	61.8	552.93	560.00	13.6	45,166	0.03%
2021/05/11	30.7	575.22	16	573.08	571.00	14.7	44,280	0.03%
2021/05/10	3.8	589.86	31	592.03	589.00	-27.2	44,416	-0.06%
2021/05/07	32.3	594.93	21.2	595.26	599.00	11.1	45,584	0.02%
2021/05/06	15	584.69	5.1	586.41	587.00	9.8	46,722	0.02%
2021/05/05	21.1	587.56	8.2	586.54	585.00	12.9	47,208	0.03%
2021/05/04	7.3	588.06	19.3	588.58	591.00	-12.1	48,387	-0.02%
2021/05/03	25.3	591.20	9	589.33	588.00	16.3	49,264	0.03%
2021/04/29	6.3	601.55	57	604.39	600.00	-50.8	50,651	-0.10%
2021/04/28	4.7	602.95	46	602.00	602.00	-41.3	51,603	-0.08%
2021/04/27	38.1	610.44	6.6	608.77	610.00	31.5	52,569	0.06%
2021/04/26	19	604.74	17.6	606.18	610.00	1.4	52,974	0.00%
2021/04/23	13.2	596.33	4	598.00	602.00	9.2	53,221	0.02%
2021/04/22	43.4	594.90	2.3	595.39	591.00	41.2	54,289	0.08%
2021/04/21	18.5	595.17	4.3	593.74	592.00	14.2	54,977	0.03%
2021/04/20	8	598.53	2.6	600.37	602.00	5.3	55,381	0.01%
2021/04/19	8.9	603.14	3.1	602.75	603.00	5.8	55,639	0.01%
2021/04/16	33.5	606.73	14	605.72	610.00	19.5	56,050	0.03%
2021/04/15	12.1	612.92	14.3	611.40	619.00	-2.2	56,233	0.00%
2021/04/14	15.1	602.81	44.7	606.51	612.00	-29.5	56,528	-0.05%
2021/04/13	35.2	609.04	7.3	607.63	605.00	27.9	56,911	0.05%
2021/04/12	5.7	607.53	5.3	606.90	605.00	0.4	57,051	0.00%
2021/04/09	5.6	610.36	7.1	611.70	610.00	-1.5	57,321	0.00%
2021/04/08	5.5	607.41	15.4	610.37	613.00	-9.9	57,365	-0.02%
2021/04/07	4.1	609.00	66.1	608.49	610.00	-62	57,737	-0.11%
2021/04/06	9.1	611.55	20.3	612.49	610.00	-11.2	57,660	-0.02%
2021/04/01	58.2	598.92	41.9	598.85	602.00	16.3	57,368	0.03%
2021/03/31	17.1	590.17	59	591.68	587.00	-41.9	56,856	-0.07%
2021/03/30	59.3	598.46	1.6	597.00	597.00	57.7	56,461	0.10%
2021/03/29	6.9	598.45	28.3	599.28	599.00	-21.4	56,211	-0.04%
2021/03/26	15.6	585.90	20.2	587.18	590.00	-4.5	55,953	-0.01%
2021/03/25	23.1	573.21	11	573.91	575.00	12.1	55,920	0.02%
2021/03/24	64.6	577.64	11.2	577.51	576.00	53.4	55,457	0.10%
2021/03/23	16.3	599.91	2.2	597.40	594.00	14	54,309	0.03%
2021/03/22	10.6	590.86	4.1	591.71	593.00	6.5	54,686	0.01%
2021/03/19	28.3	592.98	16.3	591.86	591.00	12.1	54,782	0.02%
2021/03/18	5.7	603.41	9.1	605.77	602.00	-3.5	54,107	-0.01%
2021/03/17	24.1	607.75	13	605.31	604.00	11.1	54,378	0.02%
2021/03/16	8.5	609.95	15	610.07	613.00	-6.6	54,428	-0.01%
2021/03/15	4.4	610.96	5	610.00	611.00	-0.7	54,533	0.00%
2021/03/12	10.1	612.99	19.8	613.85	614.00	-9.7	54,756	-0.02%
2021/03/11	43.3	601.26	52.2	605.78	609.00	-8.9	54,940	-0.02%
2021/03/10	17.1	597.92	7.2	596.22	597.00	9.9	54,886	0.02%
2021/03/09	30.5	589.60	9.1	591.10	595.00	21.4	54,812	0.04%
2021/03/08	31.2	602.38	6	602.68	598.00	25.2	54,509	0.05%
2021/03/05	40.8	592.60	16	594.81	601.00	24.8	54,407	0.05%
2021/03/04	41.8	604.03	4.6	602.87	601.00	37.2	55,072	0.07%
2021/03/03	8.3	612.87	10.2	614.26	622.00	-2	54,495	0.00%
2021/03/02	9.7	616.65	8	616.86	609.00	1.7	54,173	0.00%
2021/02/26	86.7	612.29	82	613.87	606.00	4.7	53,964	0.01%
2021/02/25	10.2	632.66	3.2	633.91	635.00	7	52,692	0.01%
2021/02/24	24.1	629.27	10.1	628.20	625.00	14	52,607	0.03%
2021/02/23	17.7	639.41	5	638.60	641.00	12.7	52,044	0.02%
2021/02/22	13.9	655.02	4	655.50	650.00	9.8	51,947	0.02%
2021/02/19	8	650.40	9	651.89	652.00	-1	52,176	0.00%
2021/02/18	10.4	659.53	6.1	659.70	660.00	4.3	52,545	0.01%
2021/02/17	13.6	664.02	15.2	664.15	663.00	-1.7	53,026	0.00%
2021/02/05	4.7	635.31	13.4	635.75	632.00	-8.8	51,751	-0.02%
2021/02/04	1.1	624.88	9.2	626.57	627.00	-8.2	51,532	-0.02%
2021/02/03	11.3	634.82	33.3	635.65	630.00	-22	51,372	-0.04%
2021/02/02	23.5	630.56	30.4	632.22	632.00	-6.8	51,141	-0.01%
2021/02/01	15.5	600.31	27.9	595.63	611.00	-12.4	50,489	-0.02%
2021/01/29	44.8	600.22	23.5	602.11	591.00	21.3	49,869	0.04%
2021/01/28	41.2	601.07	18.6	601.06	601.00	22.6	48,943	0.05%
2021/01/27	16	617.82	14.3	618.19	615.00	1.8	47,962	0.00%
2021/01/26	72.9	625.25	34.9	619.32	617.00	38.1	47,470	0.08%
2021/01/25	37.7	635.33	31	634.33	633.00	6.7	46,362	0.01%
2021/01/22	59.5	656.42	7.6	654.05	649.00	51.9	45,606	0.11%
2021/01/21	46.7	662.69	17.2	664.77	673.00	29.5	44,212	0.07%
2021/01/20	18.9	643.00	10.4	643.37	647.00	8.5	43,140	0.02%
2021/01/19	10.3	625.18	44.3	620.31	627.00	-34.1	42,109	-0.08%
2021/01/18	9.2	603.53	20.3	602.55	607.00	-11.1	41,518	-0.03%
2021/01/15	24.9	612.47	16.9	612.96	601.00	8	41,069	0.02%
2021/01/14	35.1	592.53	16	592.75	592.00	19.1	39,930	0.05%
2021/01/13	15.6	599.44	10.6	597.28	605.00	5	39,145	0.01%
2021/01/12	21.5	590.83	9.4	589.46	591.00	12.1	38,521	0.03%
2021/01/11	13.1	577.47	6.5	578.97	584.00	6.6	38,259	0.02%
2021/01/08	13.8	576.24	5.5	576.55	580.00	8.3	38,224	0.02%
2021/01/07	6.1	564.57	9.2	565.56	565.00	-3.1	38,028	-0.01%
2021/01/06	10.8	549.22	2.1	549.14	549.00	8.7	37,855	0.02%
2021/01/05	3.2	537.74	1	537.00	542.00	2.2	37,732	0.01%
2021/01/04	6.1	531.89	4	532.75	536.00	2.1	38,236	0.01%
2020/12/31	39.6	525.77	37.6	528.52	530.00	2	38,602	0.01%
2020/12/30	1.1	519.90	14.2	520.54	525.00	-13.1	38,818	-0.03%
2020/12/29	5.1	514.22	8	514.38	515.00	-2.9	38,642	-0.01%
2020/12/28	0.1	515.00	3.1	514.65	515.00	-3	38,859	-0.01%
2020/12/25	1	511.02	3.1	513.68	511.00	-2.1	38,996	-0.01%
2020/12/24	4	511.00	1	511.00	510.00	3	39,326	0.01%
2020/12/23	1.1	509.99	8	508.25	509.00	-6.9	39,646	-0.02%
2020/12/22	1	512.97	2.2	512.21	509.00	-1.1	39,989	0.00%
2020/12/21	2.5	514.13	1.6	515.25	516.00	0.8	40,943	0.00%
2020/12/18	6.1	508.53	7	509.00	510.00	-0.9	41,123	0.00%
2020/12/17	5.3	510.88	13.5	510.22	508.00	-8.2	41,059	-0.02%
2020/12/16	20.1	512.90	2.5	514.02	512.00	17.6	41,077	0.04%
2020/12/15	6.9	506.38	7.1	507.20	504.00	-0.2	41,083	0.00%
2020/12/14	9.3	510.37	7.1	510.70	508.00	2.2	41,120	0.01%
2020/12/11	8.7	510.53	4	511.00	516.00	4.7	41,686	0.01%
2020/12/10	14.8	511.71	52	511.96	512.00	-37.2	41,575	-0.09%
2020/12/09	13.1	521.94	1.2	521.41	520.00	11.8	41,518	0.03%
2020/12/08	55.2	523.83	6.4	521.78	524.00	48.8	41,368	0.12%
2020/12/07	6.6	510.74	4.9	511.86	514.00	1.7	41,273	0.00%
2020/12/04	4.5	501.55	20.7	501.81	503.00	-16.2	41,210	-0.04%
2020/12/03	3.2	497.36	76	498.01	497.00	-72.8	40,753	-0.18%
2020/12/02	10.1	498.13	12.1	497.94	499.00	-2	40,690	0.00%
2020/12/01	4.1	487.37	9	487.11	490.00	-4.9	40,613	-0.01%
2020/11/30	43.7	485.76	1.1	487.95	480.50	42.6	40,578	0.11%
2020/11/27	8.6	488.68	1	487.50	489.00	7.6	39,162	0.02%
2020/11/26	16.2	489.59	1	491.00	489.00	15.2	39,236	0.04%
2020/11/25	4.6	489.26	4	493.37	487.00	0.6	40,109	0.00%
2020/11/24	50.9	494.80	2.5	493.80	492.00	48.4	40,365	0.12%
2020/11/23	9.3	495.13	7.8	495.62	496.50	1.6	40,657	0.00%
2020/11/20	6.5	487.81	4.5	487.22	488.00	2	40,675	0.00%
2020/11/19	10.7	492.41	66	492.45	490.00	-55.3	40,736	-0.14%
2020/11/18	10.2	492.00	12	492.90	497.00	-1.7	40,806	0.00%
2020/11/17	91.7	492.90	19.2	496.32	485.50	72.5	40,662	0.18%
2020/11/16	16.7	476.78	29.5	476.90	484.00	-12.8	40,705	-0.03%
2020/11/13	4.2	458.55	3.1	460.33	462.00	1.2	39,864	0.00%
2020/11/12	8.7	460.93	16.1	461.91	458.00	-7.4	40,040	-0.02%
2020/11/11	6.2	454.67	6.2	455.67	457.00	0	39,939	0.00%
2020/11/10	6	451.75	11	450.73	451.00	-5	39,717	-0.01%
2020/11/09	2.2	457.54	10	458.45	458.50	-7.8	39,875	-0.02%
2020/11/06	3	454.17	14.2	452.61	452.50	-11.2	40,088	-0.03%
2020/11/05	7	447.79	5.1	448.55	451.00	1.9	40,159	0.00%
2020/11/04	3	446.17	19.1	447.27	450.00	-16.1	40,178	-0.04%
2020/11/03	8.1	439.99	4	441.13	441.00	4.1	40,162	0.01%
2020/11/02	4.6	429.49	2	432.50	435.50	2.6	40,339	0.01%
2020/10/30	20.1	434.66	3	435.67	432.00	17.1	40,567	0.04%
2020/10/29	19.7	437.16	11	437.14	437.00	8.7	40,460	0.02%
2020/10/28	8.7	444.75	1	443.50	444.00	7.7	41,043	0.02%
2020/10/27	8.8	447.01	0	0.00	447.00	8.8	41,462	0.02%
2020/10/26	6.2	450.88	1	453.00	450.00	5.2	42,280	0.01%
2020/10/23	1	454.50	1	458.00	452.00	0	43,453	0.00%
2020/10/22	2	452.25	1	450.50	455.00	1	45,906	0.00%
2020/10/21	0	0.00	2	453.25	453.00	-2	47,165	0.00%
2020/10/20	3.1	453.02	8	455.44	451.00	-5	48,141	-0.01%
2020/10/19	11	454.45	39	453.40	457.50	-28	48,474	-0.06%
2020/10/16	6.2	451.63	46	453.63	449.00	-39.8	48,628	-0.08%
2020/10/15	8	453.13	3	454.83	453.00	5	48,917	0.01%
2020/10/14	11	457.95	3	458.33	459.00	8	48,833	0.02%
2020/10/13	3	461.33	18.6	460.59	462.00	-15.6	49,248	-0.03%
2020/10/12	14	459.14	27	459.39	460.00	-13	49,622	-0.03%
2020/10/08	6	451.58	37	450.84	453.00	-31	49,767	-0.06%
2020/10/07	8	439.25	31	440.19	443.00	-23	49,781	-0.05%
2020/10/06	0	440.00	31	439.42	439.50	-31	49,865	-0.06%
2020/10/05	3.1	434.32	7	435.50	432.50	-3.9	50,282	-0.01%
2020/09/30	1	434.50	6	433.50	433.00	-5	50,324	-0.01%
2020/09/29	11.1	432.72	6	431.42	431.00	5.1	50,380	0.01%
2020/09/28	7	427.21	12	429.13	431.50	-5	50,826	-0.01%
2020/09/25	15	425.00	15	423.77	424.00	0	51,210	0.00%
2020/09/24	34.5	425.59	28	423.98	423.00	6.5	51,452	0.01%
2020/09/23	40	434.68	3	433.83	433.50	37	50,700	0.07%
2020/09/22	22	437.48	6	438.08	437.00	16	50,432	0.03%
2020/09/21	21.1	443.82	3	443.50	440.00	18.1	50,647	0.04%
2020/09/18	26.1	446.21	7	447.50	444.00	19.1	50,933	0.04%
2020/09/17	19	449.42	1	453.50	448.50	18	50,962	0.04%
2020/09/16	7.1	459.20	28.3	458.42	458.00	-21.2	50,951	-0.04%
2020/09/15	6.2	444.37	16.3	444.03	445.00	-10.1	50,504	-0.02%
2020/09/14	5	440.40	6	439.83	441.00	-1	50,656	0.00%
2020/09/11	7	434.57	14	434.89	436.50	-7	50,490	-0.01%
2020/09/10	6	433.83	43	432.55	435.00	-37	50,494	-0.07%
2020/09/09	15	424.24	2	426.50	427.00	13	50,519	0.03%
2020/09/08	2	429.00	7	431.43	431.00	-5	50,694	-0.01%
2020/09/07	22	428.91	10	428.55	426.00	12	51,064	0.02%
2020/09/04	22	429.95	5	430.00	429.00	17	51,367	0.03%
2020/09/03	3.1	437.61	3	438.33	436.00	0.1	51,266	0.00%
2020/09/02	27.1	433.89	8	437.69	433.00	19.1	51,290	0.04%
2020/09/01	4	430.88	4.1	430.94	435.00	-0.1	51,547	0.00%
2020/08/31	40.5	432.08	5	433.40	426.50	35.5	51,639	0.07%
2020/08/28	34	436.63	8	435.25	435.00	26	51,059	0.05%
2020/08/27	81	449.54	17.3	449.15	444.00	63.7	51,199	0.12%
2020/08/26	10	438.56	17	439.03	442.00	-7	50,729	-0.01%
2020/08/25	36.3	433.70	14	434.39	434.50	22.3	50,673	0.04%
2020/08/24	27	427.89	7.1	430.63	428.00	19.9	51,403	0.04%
2020/08/21	2	424.75	15.4	424.18	424.50	-13.4	51,070	-0.03%
2020/08/20	45.1	417.38	45	415.76	415.00	0.1	50,767	0.00%
2020/08/19	5	431.00	3	432.33	427.50	2	50,082	0.00%
2020/08/18	3	436.00	11	436.14	433.00	-8	50,005	-0.02%
2020/08/17	6	430.50	16	431.94	435.00	-10	49,980	-0.02%
2020/08/14	4	427.13	84	424.14	427.00	-80	49,928	-0.16%
2020/08/13	2	427.50	12.2	427.44	429.00	-10.2	50,082	-0.02%
2020/08/12	25.1	420.90	11	420.68	419.00	14.1	50,197	0.03%
2020/08/11	15	431.53	4.3	432.29	429.00	10.7	50,744	0.02%
2020/08/10	34	430.56	11	434.77	435.50	23	50,878	0.05%
2020/08/07	56	431.44	4	431.63	433.00	52	50,848	0.10%
2020/08/06	6	433.67	12	435.67	435.00	-6	50,674	-0.01%
2020/08/05	9	429.22	3.5	429.57	429.00	5.5	50,858	0.01%
2020/08/04	4	421.75	15.5	422.16	425.50	-11.5	50,551	-0.02%
2020/08/03	13.4	418.45	6	418.17	416.00	7.4	50,403	0.01%
2020/07/31	16.9	427.31	8.7	429.62	425.50	8.3	49,593	0.02%
2020/07/30	9.2	434.35	9	433.78	434.00	0.2	49,333	0.00%
2020/07/29	16.1	425.43	19	423.58	422.00	-2.9	48,572	-0.01%
2020/07/28	29	450.79	47.4	439.48	435.00	-18.4	48,340	-0.04%
2020/07/27	49	421.79	50.9	422.48	424.50	-1.9	46,492	0.00%
2020/07/24	8.1	387.25	16	389.38	386.00	-7.9	45,576	-0.02%
2020/07/23	8.2	381.23	4	381.37	381.50	4.2	44,756	0.01%
2020/07/22	23.3	383.76	3	381.33	384.00	20.3	44,645	0.05%
2020/07/21	7.5	378.83	11	381.73	383.00	-3.6	44,350	-0.01%
2020/07/20	6	367.92	34.2	367.47	366.00	-28.2	43,940	-0.06%
2020/07/17	16.9	364.18	18.1	365.46	367.00	-1.2	43,931	0.00%
2020/07/16	34.1	357.31	4	357.00	357.50	30.1	43,861	0.07%
2020/07/15	20	366.43	15.2	365.31	363.00	4.8	43,415	0.01%
2020/07/14	11	360.23	22.6	360.92	363.50	-11.6	44,130	-0.03%
2020/07/13	7	351.93	8	352.81	354.50	-1	43,900	0.00%
2020/07/10	3.1	349.14	20.1	350.52	348.50	-16.9	44,021	-0.04%
2020/07/09	11	345.45	11	345.41	345.00	0	43,822	0.00%
2020/07/08	3.2	341.78	12	340.58	341.00	-8.8	43,601	-0.02%
2020/07/07	6	341.25	30.8	340.35	338.50	-24.8	43,544	-0.06%
2020/07/06	3	335.50	9	335.78	338.00	-6	43,022	-0.01%
2020/07/03	2	329.25	48	328.93	329.50	-46	42,699	-0.11%
2020/07/02	2.1	321.76	9.5	320.79	322.00	-7.4	42,624	-0.02%
2020/07/01	2	316.75	12	317.04	317.50	-10	42,988	-0.02%
2020/06/30	2.1	312.05	0	0.00	313.00	2.1	43,237	0.00%
2020/06/29	12	312.38	3	312.50	312.00	9	43,234	0.02%
2020/06/24	9	317.61	29	318.09	317.50	-20	43,110	-0.05%
2020/06/23	7	314.71	6	314.08	315.00	1	43,353	0.00%
2020/06/22	41	314.20	0	0.00	312.00	41	43,544	0.09%
2020/06/19	2	312.75	1	314.50	314.50	1	44,245	0.00%
2020/06/18	2	313.25	4	313.75	314.50	-2	44,808	0.00%
2020/06/17	5	314.20	12	314.67	315.00	-7	45,596	-0.02%
2020/06/16	4.2	315.17	6	315.75	315.00	-1.8	47,647	0.00%
2020/06/15	25	312.68	2	310.50	309.50	23	49,714	0.05%
2020/06/12	7	315.22	16	315.88	316.00	-9	50,819	-0.02%
2020/06/11	23	323.50	7.2	322.59	320.50	15.8	52,072	0.03%
2020/06/10	4.6	319.69	6.5	321.73	322.50	-1.9	52,966	0.00%
2020/06/09	3	315.67	16	318.03	319.00	-13	54,797	-0.02%
2020/06/08	11	317.91	6	318.08	318.00	5	56,080	0.01%
2020/06/05	7.7	309.36	28.3	309.24	311.50	-20.6	56,277	-0.04%
2020/06/04	3	305.33	20.8	305.26	306.00	-17.8	56,760	-0.03%
2020/06/03	3	300.01	37	300.15	301.00	-34	57,448	-0.06%
2020/06/02	1	296.50	11	296.55	296.50	-10	57,219	-0.02%
2020/06/01	11	295.09	15	295.97	295.50	-4	57,437	-0.01%
2020/05/29	19.1	290.86	1	290.50	292.00	18.1	57,556	0.03%
2020/05/28	2	293.53	3	295.83	294.00	-1	57,055	0.00%
2020/05/27	4	296.88	3	296.50	296.50	1	57,910	0.00%
2020/05/26	0	0.00	20	296.63	295.50	-20	58,540	-0.03%
2020/05/25	14	290.25	4	291.88	292.00	10	58,984	0.02%
2020/05/22	14.1	291.83	0	0.00	292.00	14.1	59,140	0.02%
2020/05/21	13.1	297.69	13	297.38	297.50	0.1	59,165	0.00%
2020/05/20	2	292.75	5	293.10	294.00	-3	59,029	-0.01%
2020/05/19	36	293.06	15	292.00	291.50	21	58,934	0.04%
2020/05/18	43	291.23	4	290.50	290.00	39	58,727	0.07%
2020/05/15	7	296.50	17	297.47	298.00	-10	58,342	-0.02%
2020/05/14	17	293.21	3	294.00	293.00	14	57,899	0.02%
2020/05/13	7.2	295.43	2	293.50	297.00	5.2	57,612	0.01%
2020/05/12	18.4	295.97	1	295.00	295.00	17.4	57,555	0.03%
2020/05/11	3.7	301.05	4	301.00	301.00	-0.3	57,315	0.00%
2020/05/08	4.4	298.04	3	299.17	297.50	1.4	57,295	0.00%
2020/05/07	16	297.91	8.3	298.34	297.50	7.7	57,269	0.01%
2020/05/06	3	293.67	2	295.50	296.00	1	57,288	0.00%
2020/05/05	9.1	296.28	1	295.50	295.50	8.1	57,205	0.01%
2020/05/04	29.1	295.63	2	295.50	295.00	27.1	57,424	0.05%
2020/04/30	4	304.63	22	303.70	304.50	-18	57,096	-0.03%
2020/04/29	6	299.83	7.1	299.72	299.00	-1.1	57,168	0.00%
2020/04/28	10	297.50	2	295.00	296.50	8	57,474	0.01%
2020/04/27	3	297.50	6	297.83	298.00	-3	58,939	-0.01%
2020/04/24	5.1	294.92	3	295.67	294.00	2.1	58,841	0.00%
2020/04/23	8	296.81	5.1	298.76	295.50	2.9	59,274	0.00%
2020/04/22	9	291.57	3	292.50	294.00	6	59,536	0.01%
2020/04/21	24.2	297.55	20	296.68	295.00	4.2	59,623	0.01%
2020/04/20	8	304.44	9.8	305.05	304.00	-1.8	59,103	0.00%
2020/04/17	4	304.50	42.2	304.07	306.50	-38.2	58,925	-0.06%
2020/04/16	23	284.93	5.1	287.03	286.50	17.9	57,438	0.03%
2020/04/15	17	287.76	4	287.63	287.50	13	57,166	0.02%
2020/04/14	3.1	284.39	6.5	283.22	285.00	-3.4	56,872	-0.01%
2020/04/13	3	279.67	0.4	280.00	278.50	2.6	56,906	0.00%
2020/04/10	9	279.67	3.3	279.85	279.50	5.8	57,291	0.01%
2020/04/09	8	286.31	12	286.29	283.00	-4	57,534	-0.01%
2020/04/08	3	285.00	14	284.75	285.00	-11	57,603	-0.02%
2020/04/07	5	282.30	13.2	283.01	283.00	-8.2	57,355	-0.01%
2020/04/06	2	273.50	6	271.83	275.50	-4	56,901	-0.01%
2020/04/01	5.6	272.45	11	273.50	271.50	-5.5	56,240	-0.01%
2020/03/31	9	271.22	11	272.95	274.00	-2	55,690	0.00%
2020/03/30	11.8	265.47	12	264.79	267.50	-0.3	55,081	0.00%
2020/03/27	15	277.37	10	278.90	273.00	5	54,487	0.01%
2020/03/26	12	278.17	14	278.07	280.00	-2	53,785	0.00%
2020/03/25	18	278.31	18	278.33	277.00	0	54,341	0.00%
2020/03/24	11	269.36	25	269.70	267.50	-14	53,932	-0.03%
2020/03/23	12.5	258.06	14	257.07	255.00	-1.5	53,228	0.00%
2020/03/20	41.7	261.62	24.1	261.73	270.00	17.6	52,635	0.03%
2020/03/19	51	244.93	37.2	245.87	248.00	13.9	50,567	0.03%
2020/03/18	48.5	266.51	28	264.38	260.00	20.5	48,859	0.04%
2020/03/17	28	268.59	34	269.21	268.00	-6	47,783	-0.01%
2020/03/16	39.2	282.91	23.4	279.53	276.50	15.8	46,285	0.03%
2020/03/13	52.1	278.85	63	278.91	290.00	-10.9	44,900	-0.02%
2020/03/12	27.1	293.88	29.1	292.51	294.00	-2	42,791	0.00%
2020/03/11	10	306.70	7	306.79	302.00	3	41,198	0.01%
2020/03/10	15	304.17	14	301.79	307.00	1	40,739	0.00%
2020/03/09	37	306.87	18	307.25	305.50	19	39,966	0.05%
2020/03/06	11	316.36	9	317.39	315.00	2	38,915	0.01%
2020/03/05	6	324.17	9.1	324.22	323.00	-3.1	38,459	-0.01%
2020/03/04	8	318.88	26.1	319.35	320.50	-18.1	38,344	-0.05%
2020/03/03	5	317.40	3.6	317.86	317.50	1.4	37,946	0.00%
2020/03/02	44	311.13	8.2	312.63	311.00	35.8	37,427	0.10%
2020/02/27	13	316.50	4	316.75	316.00	9	37,785	0.02%
2020/02/26	13	318.00	1	319.00	318.50	12	37,092	0.03%
2020/02/25	8	320.94	4	321.75	322.00	4	36,497	0.01%
2020/02/24	3	320.18	6	320.08	320.00	-3	36,363	-0.01%
2020/02/21	2.1	325.29	3	325.50	325.00	-0.9	36,043	0.00%
2020/02/20	8.2	327.84	2	325.75	325.50	6.2	36,190	0.02%
2020/02/19	11	324.00	9	326.56	326.50	2	36,052	0.01%
2020/02/18	46	324.41	4.2	325.47	322.00	41.8	35,887	0.12%
2020/02/17	9	331.61	0	0.00	331.50	9	35,121	0.03%
2020/02/14	6	335.92	4	335.88	335.00	2	35,159	0.01%
2020/02/13	1	338.00	4	336.63	335.00	-3	35,169	-0.01%
2020/02/12	2	334.50	7	335.21	335.00	-5	35,375	-0.01%
2020/02/11	2.1	331.05	4	331.50	331.50	-1.9	35,176	-0.01%
2020/02/10	6	322.58	4	324.00	327.50	2	35,189	0.01%
2020/02/07	2	327.75	2	328.75	328.00	0	35,047	0.00%
2020/02/06	3	329.17	11	330.77	332.50	-8	35,103	-0.02%
2020/02/05	2	327.75	2.4	327.44	327.50	-0.4	35,363	0.00%
2020/02/04	11	323.87	27	324.19	325.00	-16	35,255	-0.05%
2020/02/03	7.5	315.43	5.3	314.50	315.00	2.2	35,073	0.01%
2020/01/31	13.9	321.75	20.2	321.88	320.00	-6.3	34,623	-0.02%
2020/01/30	39	321.31	19.5	321.92	316.50	19.5	34,194	0.06%
2020/01/20	14	334.29	1.1	333.67	333.00	12.9	32,441	0.04%
2020/01/17	18.1	333.92	7	334.00	333.00	11.1	32,276	0.03%
2020/01/16	18.4	334.02	3	334.67	334.50	15.4	31,895	0.05%
2020/01/15	24	340.38	1	340.00	340.00	23	31,453	0.07%
2020/01/14	1	344.51	11.4	345.60	346.00	-10.3	31,096	-0.03%
2020/01/13	5.1	340.72	13.1	340.89	341.50	-8	31,170	-0.03%
2020/01/10	6	337.17	23	339.33	339.50	-17	31,411	-0.05%
2020/01/09	4.1	337.01	11.8	336.19	337.50	-7.7	31,631	-0.02%
2020/01/08	8	328.63	8	327.88	329.50	0	31,778	0.00%
2020/01/07	16.4	329.81	3.1	328.26	329.50	13.3	31,785	0.04%
2020/01/06	6	333.25	1	333.00	332.00	5	31,715	0.02%
2020/01/03	29	341.74	2.4	343.40	339.50	26.7	31,540	0.08%
2020/01/02	1	334.50	8.1	338.07	339.00	-7.1	31,430	-0.02%
2019/12/31	16.3	331.71	0	0.00	331.00	16.3	31,193	0.05%
2019/12/30	9	337.67	1	337.50	334.50	8	31,399	0.03%
2019/12/27	4	337.25	4.1	337.77	338.00	-0.1	31,572	0.00%
2019/12/26	3	332.51	1	333.00	333.00	2	31,782	0.01%
2019/12/25	3.3	332.31	0	0.00	333.00	3.3	32,786	0.01%
2019/12/24	3	333.17	2.3	332.78	332.00	0.7	33,269	0.00%
2019/12/23	3.1	331.60	5	330.70	334.00	-1.9	33,544	-0.01%
2019/12/20	13.2	330.97	3	330.17	329.00	10.2	33,452	0.03%
2019/12/19	23.4	337.03	4	338.50	335.00	19.4	32,420	0.06%
2019/12/18	16	343.50	2.4	344.25	344.50	13.6	31,724	0.04%
2019/12/17	3.3	342.46	4	342.25	345.00	-0.8	31,795	0.00%
2019/12/16	6	336.58	1	336.50	336.00	5	31,536	0.02%
2019/12/13	8	340.25	4.6	339.76	339.00	3.4	31,772	0.01%
2019/12/12	4	330.13	13	329.81	331.50	-9	31,264	-0.03%
2019/12/11	5	316.30	1	319.00	319.00	4	30,929	0.01%
2019/12/10	2	313.00	2	314.00	313.50	0	30,843	0.00%
2019/12/09	1	316.00	6	315.33	316.00	-5	31,103	-0.02%
2019/12/06	0	0.00	4	314.13	313.00	-4	31,204	-0.01%
2019/12/05	1	310.00	3	310.33	312.00	-2	31,196	-0.01%
2019/12/04	3.3	305.31	0	0.00	306.00	3.3	31,045	0.01%
2019/12/03	2.1	306.05	2	306.00	307.00	0.1	31,433	0.00%
2019/12/02	0.1	308.00	2	307.50	307.50	-1.9	31,397	-0.01%
2019/11/29	7	305.93	1	305.50	305.00	6	31,426	0.02%
2019/11/28	0	0.00	1	311.00	309.50	-1	31,154	0.00%
2019/11/27	8.1	309.33	0	0.00	311.00	8.1	31,422	0.03%
2019/11/26	5	309.20	2	309.75	307.00	3	31,441	0.01%
2019/11/25	3	310.00	1	310.00	307.00	2	30,007	0.01%
2019/11/22	1	308.50	2	309.53	309.00	-1	30,519	0.00%
2019/11/21	9	308.28	1.1	311.09	311.00	7.9	30,634	0.03%
2019/11/20	2	313.00	0	0.00	313.50	2	30,402	0.01%
2019/11/19	1.2	312.92	2	312.50	315.00	-0.8	30,394	0.00%
2019/11/18	2.3	307.96	9	310.50	311.00	-6.7	30,206	-0.02%
2019/11/15	1.1	307.00	4	306.13	307.00	-2.9	30,227	-0.01%
2019/11/14	6.6	303.09	0	0.00	303.50	6.6	30,148	0.02%
2019/11/13	0	0.00	1.5	304.02	304.00	-1.5	30,309	-0.01%
2019/11/12	1.2	303.00	1	303.50	305.00	0.2	30,466	0.00%
2019/11/11	4	302.13	13	302.42	301.00	-9	30,761	-0.03%
2019/11/08	3	306.50	1	306.50	305.50	2	30,561	0.01%
2019/11/07	1	308.00	2.1	309.26	309.00	-1.1	30,497	0.00%
2019/11/06	2.1	310.55	2	309.00	311.00	0.1	30,521	0.00%
2019/11/05	2.1	308.36	2	309.00	310.50	0.1	30,643	0.00%
2019/11/04	4.5	305.89	4.8	304.72	307.00	-0.3	31,085	0.00%
2019/11/01	3	298.17	0	299.50	299.00	3	31,197	0.01%
2019/10/31	4	299.63	4	301.50	298.50	0	31,595	0.00%
2019/10/30	2.1	296.90	1	298.00	299.50	1.1	31,413	0.00%
2019/10/29	1	297.00	3	298.17	298.50	-2	31,401	-0.01%
2019/10/28	0.1	295.00	1	295.00	294.50	-0.9	31,168	0.00%
2019/10/25	1	293.00	7.5	293.20	293.50	-6.5	31,126	-0.02%
2019/10/24	2	293.00	2	293.00	293.00	0	31,088	0.00%
2019/10/23	4	292.88	1	292.00	293.00	3	31,111	0.01%
2019/10/22	4	292.63	1	292.50	294.00	3	31,029	0.01%
2019/10/21	8.2	289.83	2	289.75	290.00	6.2	31,083	0.02%
2019/10/18	1	291.52	1	292.50	293.00	0	31,031	0.00%
2019/10/17	12	292.75	1	294.04	293.50	11	31,275	0.04%
2019/10/16	4	294.38	1	294.05	296.50	3	30,951	0.01%
2019/10/15	3.1	294.65	8	293.63	293.50	-4.9	30,706	-0.02%
2019/10/14	3	290.50	1	290.00	290.00	2	30,429	0.01%
2019/10/09	4	283.38	1	282.00	282.00	3	30,147	0.01%
2019/10/08	1	284.00	4	283.38	286.50	-3	29,959	-0.01%
2019/10/07	2	278.50	0.2	278.50	278.00	1.8	29,891	0.01%
2019/10/04	1	276.00	3	276.33	276.50	-2	29,996	-0.01%
2019/10/03	1	274.00	3	276.50	276.50	-2	29,684	-0.01%
2019/10/02	7	279.57	1	280.00	279.50	6	29,616	0.02%
2019/10/01	4	276.38	5	278.20	280.00	-1	29,510	0.00%
2019/09/27	1	271.50	4.1	271.99	272.00	-3.1	28,606	-0.01%
2019/09/26	2.5	267.10	1.1	267.05	268.00	1.4	28,410	0.00%
2019/09/25	10	263.30	5	265.00	266.00	5	28,314	0.02%
2019/09/24	0	0.00	2	265.00	265.00	-2	29,068	-0.01%
2019/09/23	3	263.67	0	0.00	264.00	3	29,096	0.01%
2019/09/20	1	264.00	1.9	265.29	264.00	-0.9	29,578	0.00%
2019/09/19	0	0.00	2	266.22	265.00	-2	29,307	-0.01%
2019/09/18	2	267.25	10	267.90	267.00	-8	29,362	-0.03%
2019/09/17	1	265.00	2.1	265.47	265.00	-1.1	29,290	0.00%
2019/09/16	0	0.00	2	263.25	265.50	-2	29,849	-0.01%
2019/09/12	3	262.83	0	0.00	262.50	3	29,936	0.01%
2019/09/11	5	261.70	2	262.25	263.00	3	30,339	0.01%
2019/09/10	7	261.43	0	0.00	261.50	7	30,212	0.02%
2019/09/09	2	264.00	2	265.50	265.00	0	30,573	0.00%
2019/09/06	1	263.50	6	263.75	263.50	-5	30,818	-0.02%
2019/09/05	0	0.00	7	262.29	263.00	-7	30,945	-0.02%
2019/09/04	0	0.00	2	257.00	257.50	-2	30,627	-0.01%
2019/09/03	4	253.88	1	255.50	254.00	3	30,784	0.01%
2019/09/02	0	0.00	1	257.00	257.50	-1	30,944	0.00%
2019/08/30	3.1	256.55	51	256.61	259.00	-47.9	31,277	-0.15%
2019/08/29	2	251.75	0	0.00	254.00	2	31,177	0.01%
2019/08/28	3	252.33	3	252.33	252.00	0	31,257	0.00%
2019/08/27	4	250.75	0	0.00	250.00	4	31,523	0.01%
2019/08/26	4	249.00	2	249.75	248.50	2	31,453	0.01%
2019/08/23	40	253.50	1	254.00	254.00	39	31,400	0.12%
2019/08/22	0	0.00	2	256.25	254.00	-2	31,606	-0.01%
2019/08/21	0	0.00	1	254.50	254.50	-1	32,828	0.00%
2019/08/20	0	0.00	4	253.75	254.50	-4	33,082	-0.01%
2019/08/19	1	251.00	1	253.00	252.00	0	33,349	0.00%
2019/08/16	0	251.50	1	250.00	250.00	-1	33,926	0.00%
2019/08/15	4	247.50	1	247.00	248.00	3	34,080	0.01%
2019/08/14	3	251.50	7	250.64	249.50	-4	34,953	-0.01%
2019/08/13	7	246.93	0	0.00	246.50	7	35,018	0.02%
2019/08/08	1.4	251.51	13	251.58	253.50	-11.6	35,408	-0.03%
2019/08/07	4	248.50	1	248.50	248.00	3	35,527	0.01%
2019/08/06	10	245.07	11	246.14	248.50	-1	35,787	0.00%
2019/08/05	12	248.42	5	249.70	246.50	7	35,281	0.02%
2019/08/02	3	252.00	6	251.58	251.50	-3	34,733	-0.01%
2019/08/01	3	256.33	6	257.50	256.50	-3	34,392	-0.01%
2019/07/31	3	258.33	2	259.25	259.50	1	34,318	0.00%
2019/07/30	13	260.62	1	261.00	260.00	12	34,219	0.04%
2019/07/29	9	260.83	2	260.25	261.00	7	34,388	0.02%
2019/07/26	0	0.00	2	261.50	261.00	-2	34,594	-0.01%
2019/07/25	0	0.00	3	263.33	265.00	-3	34,705	-0.01%
2019/07/24	3	264.50	2	265.75	265.00	1	34,761	0.00%
2019/07/23	9	264.11	1	264.50	264.00	8	34,884	0.02%
2019/07/22	3	263.33	4	263.38	264.00	-1	35,188	0.00%
2019/07/19	4	259.63	4	260.25	259.00	0	35,203	0.00%
2019/07/18	2	253.75	4	253.88	254.00	-2	34,649	-0.01%
2019/07/17	2	252.25	0	0.00	252.00	2	34,724	0.01%
2019/07/16	12	255.50	3	255.67	256.00	9	34,713	0.03%
2019/07/15	1	251.00	6	253.75	254.50	-5	35,101	-0.01%
2019/07/12	1	250.50	5	250.20	250.50	-4	35,239	-0.01%
2019/07/11	0	0.00	89.1	249.23	250.00	-89.1	35,478	-0.25%
2019/07/10	1	246.51	0	247.00	247.00	1	35,287	0.00%
2019/07/09	0	0.00	0.3	242.50	242.00	-0.3	35,176	0.00%
2019/07/08	19	241.05	0	0.00	242.50	19	35,128	0.05%
2019/07/05	4.1	242.15	0	0.00	243.00	4.1	35,080	0.01%
2019/07/03	61	243.93	5	243.70	242.50	56	35,211	0.16%
2019/07/02	5	248.00	5	248.70	249.00	0	35,473	0.00%
2019/07/01	14	246.00	16.1	248.00	248.50	-2.1	35,486	-0.01%
2019/06/28	1	238.50	3	239.00	239.00	-2	34,784	-0.01%
2019/06/27	2.2	237.28	49	239.54	240.50	-46.9	34,940	-0.13%
2019/06/26	53	234.47	1	234.50	234.50	52	34,710	0.15%
2019/06/25	3.1	239.02	0	0.00	238.50	3.1	34,483	0.01%
2019/06/24	7	241.00	3	241.00	241.00	4	34,384	0.01%
2019/06/21	13	247.62	7	247.36	248.50	6	33,994	0.02%
2019/06/20	0	0.00	4	244.38	245.00	-4	33,296	-0.01%
2019/06/19	0	0.00	19	242.66	244.00	-19	33,047	-0.06%
2019/06/18	0	0.00	17	233.56	235.50	-17	32,647	-0.05%
2019/06/17	10	233.00	0	0.00	233.00	10	32,554	0.03%
2019/06/14	17	237.18	2	236.50	236.00	15	31,946	0.05%
2019/06/13	3	241.67	0	0.00	240.00	3	31,861	0.01%
2019/06/12	0	0.00	4	246.63	246.00	-4	31,873	-0.01%
2019/06/11	4	241.63	29.1	244.05	244.50	-25.1	31,664	-0.08%
2019/06/10	0	0.00	20	238.95	240.00	-20	31,473	-0.06%
2019/06/06	17	230.06	0	0.00	232.00	17	31,277	0.05%
2019/06/05	2	236.00	1	237.00	235.00	1	31,087	0.00%
2019/06/04	1	237.50	0.2	234.50	233.00	0.8	30,971	0.00%
2019/06/03	5	235.80	2	238.00	238.00	3	30,849	0.01%
2019/05/31	9	236.06	3	236.33	235.50	6	30,672	0.02%
2019/05/30	12	229.92	3	230.17	231.00	9	30,282	0.03%
2019/05/29	0.1	230.00	1	229.50	229.50	-0.9	30,468	0.00%
2019/05/28	5	231.00	3	231.67	230.50	2	30,613	0.01%
2019/05/27	8	231.69	0	0.00	231.00	8	29,435	0.03%
2019/05/24	4	231.63	1	233.00	233.00	3	29,245	0.01%
2019/05/23	19.1	231.03	0	0.00	230.00	19.1	29,012	0.07%
2019/05/22	8	237.56	10	239.00	238.00	-2	28,597	-0.01%
2019/05/21	9	234.67	0	0.00	234.00	9	28,528	0.03%
2019/05/20	2	238.50	0	0.00	238.00	2	27,471	0.01%
2019/05/17	5	245.29	1	241.50	241.50	4	27,101	0.01%
2019/05/16	1	247.00	5	247.50	247.00	-4	26,831	-0.01%
2019/05/15	7	251.43	1	251.00	249.00	6	26,730	0.02%
2019/05/14	5.1	248.34	11	249.36	248.50	-5.9	26,593	-0.02%
2019/05/13	7	251.00	0	0.00	250.50	7	26,332	0.03%
2019/05/10	1	255.00	2.6	257.77	256.00	-1.6	27,166	-0.01%
2019/05/09	2	257.75	0	0.00	256.50	2	27,602	0.01%
2019/05/08	0	0.00	1	261.00	260.00	-1	27,727	0.00%
2019/05/07	0	0.00	2	260.75	262.50	-2	27,735	-0.01%
2019/05/06	5	258.60	0	0.00	259.00	5	28,085	0.02%
2019/05/03	0	0.00	7	264.14	265.00	-7	27,979	-0.03%
2019/05/02	1	259.00	0	0.00	259.00	1	27,760	0.00%
2019/04/29	0	0.00	0.5	259.50	259.50	-0.5	27,717	0.00%
2019/04/26	3	260.33	0	0.00	260.00	3	28,026	0.01%
2019/04/25	0	0.00	1	269.00	267.50	-1	27,587	0.00%
2019/04/23	0	0.00	3	267.50	268.00	-3	27,738	-0.01%
2019/04/22	0	0.00	1	265.97	266.00	-1	27,610	0.00%
2019/04/19	0	0.00	15	267.33	264.50	-15	27,662	-0.05%
2019/04/18	0	0.00	1	264.00	264.50	-1	27,265	0.00%
2019/04/17	0	0.00	7	261.79	261.50	-7	27,403	-0.03%
2019/04/16	2	256.50	7	256.86	257.00	-5	27,151	-0.02%
2019/04/15	0	0.00	5	255.40	255.50	-5	27,414	-0.02%
2019/04/12	1	251.50	0	0.00	252.00	1	28,226	0.00%
2019/04/11	1	253.00	1	253.00	252.00	0	28,568	0.00%
2019/04/09	1	253.00	8	253.50	254.00	-7	28,762	-0.02%
2019/04/08	0.5	252.00	4	252.00	253.00	-3.5	28,748	-0.01%
2019/04/03	0	0.00	2	248.75	246.50	-2	28,270	-0.01%
2019/04/01	9	249.72	3	250.67	245.50	6	28,159	0.02%
2019/03/29	1	241.50	2	243.00	245.50	-1	27,657	0.00%
2019/03/26	1	242.00	0	0.00	244.00	1	28,279	0.00%
2019/03/22	1	245.50	1	248.50	248.50	0	28,447	0.00%
2019/03/21	0	0.00	1.1	244.03	245.50	-1.1	28,709	0.00%
2019/03/20	0	0.00	7	240.29	242.00	-7	28,808	-0.02%
2019/03/19	0	0.00	1	238.50	240.50	-1	28,867	0.00%
2019/03/15	0	0.00	3	237.33	239.00	-3	28,958	-0.01%
2019/03/14	1	234.00	1.1	238.70	234.50	-0.1	28,816	0.00%
2019/03/13	0.7	237.00	6	237.00	237.00	-5.3	29,199	-0.02%
2019/03/12	0	0.00	9	235.61	235.50	-9	29,571	-0.03%
2019/03/11	7	228.14	4	230.00	230.50	3	29,841	0.01%
2019/03/08	2	230.25	0	0.00	230.00	2	30,210	0.01%
2019/03/06	1	234.00	1	234.00	234.00	0	31,226	0.00%
2019/03/04	5	235.00	1	238.00	235.50	4	31,360	0.01%
2019/02/27	0	0.00	2	238.50	239.00	-2	31,209	-0.01%
2019/02/26	2	237.25	8	238.75	239.50	-6	30,872	-0.02%
2019/02/25	0	0.00	5	237.20	238.00	-5	30,829	-0.02%
2019/02/22	0	0.00	1	236.50	236.50	-1	31,016	0.00%
2019/02/21	6	235.59	1	235.00	236.50	5	31,342	0.02%
2019/02/20	0.3	234.00	12	233.13	234.50	-11.7	31,595	-0.04%
2019/02/19	1	229.50	0	0.00	229.00	1	31,867	0.00%
2019/02/18	2	229.25	14	230.21	230.00	-12	31,959	-0.04%
2019/02/15	0	0.00	1	229.00	227.00	-1	32,010	0.00%
2019/02/14	0	0.00	2	228.50	227.00	-2	32,239	-0.01%
2019/02/13	2	230.50	3	230.50	229.00	-1	32,233	0.00%
2019/02/12	0.1	229.00	0	0.00	230.00	0.1	32,143	0.00%
2019/02/11	0	0.00	11	227.86	228.00	-11	32,066	-0.03%
2019/01/30	1	221.01	6	220.50	221.00	-5	31,335	-0.02%
2019/01/29	11	223.32	1	223.50	222.50	10	31,098	0.03%
2019/01/28	0.1	228.00	0	0.00	229.00	0.1	30,837	0.00%
2019/01/25	2	226.00	12	226.29	226.00	-10	30,916	-0.03%
2019/01/24	0	0.00	5	222.00	222.50	-5	30,838	-0.02%
2019/01/23	2	220.50	0	0.00	220.50	2	31,354	0.01%
2019/01/22	1	219.50	1	222.50	223.00	0	31,557	0.00%
2019/01/21	10	222.50	5	221.60	221.00	5	31,383	0.02%
2019/01/18	11	218.55	0	0.00	218.50	11	31,533	0.03%
2019/01/17	4	219.25	0	0.00	220.50	4	31,964	0.01%
2019/01/16	2.1	218.76	1	219.00	217.50	1.1	32,350	0.00%
2019/01/15	0	0.00	2	220.50	221.00	-2	32,413	-0.01%
2019/01/14	1	218.50	6	219.17	218.50	-5	32,253	-0.02%
2019/01/11	0	0.00	7	219.50	220.50	-7	32,432	-0.02%
2019/01/10	0	0.00	6	215.58	216.00	-6	32,392	-0.02%
2019/01/09	3	215.00	6	215.17	215.50	-3	32,755	-0.01%
2019/01/08	2	210.75	0	0.00	211.00	2	32,614	0.01%
2019/01/07	1	212.00	10	212.40	213.00	-9	32,940	-0.03%
2019/01/04	12.1	209.46	17	209.62	208.00	-4.9	33,136	-0.01%
2019/01/03	15	215.50	0	0.00	215.50	15	33,613	0.04%
2019/01/02	4	220.25	2	222.50	219.50	2	33,526	0.01%
2018/12/28	0	0.00	7	223.14	225.50	-7	33,826	-0.02%
2018/12/27	1	221.50	6	222.83	223.00	-5	34,005	-0.01%
2018/12/26	1	218.50	1	216.50	216.50	0	34,253	0.00%
2018/12/25	8	215.75	0	0.00	217.50	8	34,399	0.02%
2018/12/24	5	221.00	6	220.17	220.00	-1	34,716	0.00%
2018/12/22	2	221.50	0	0.00	221.50	2	34,704	0.01%
2018/12/21	4	220.50	1	220.00	223.50	3	35,278	0.01%
2018/12/20	9	221.50	5	222.00	221.00	4	35,193	0.01%
2018/12/19	0	0.00	5	224.90	225.50	-5	35,022	-0.01%
2018/12/18	2	222.50	0	0.00	222.50	2	35,038	0.01%
2018/12/17	0	0.00	2	222.00	223.50	-2	35,117	-0.01%
2018/12/14	6	220.92	0	0.00	222.50	6	35,295	0.02%
2018/12/13	2	227.25	1	226.50	226.00	1	35,638	0.00%
2018/12/12	1	223.00	4	224.25	226.50	-3	35,669	-0.01%
2018/12/11	0	0.00	2	221.50	222.50	-2	35,640	-0.01%
2018/12/10	2	218.75	0	0.00	219.00	2	35,815	0.01%
2018/12/07	5	222.00	1	222.00	221.00	4	36,117	0.01%
2018/12/06	7.2	220.46	3	220.33	220.00	4.2	36,331	0.01%
2018/12/05	15	226.10	1	226.00	226.00	14	36,233	0.04%
2018/12/04	3	232.17	4	233.50	234.00	-1	36,215	0.00%
2018/12/03	7	231.57	18.1	234.03	235.00	-11.1	36,196	-0.03%
2018/11/30	1	226.00	0	0.00	225.50	1	36,035	0.00%
2018/11/29	1	230.00	8	231.19	229.00	-7	35,850	-0.02%
2018/11/28	1	222.50	3.5	225.50	226.50	-2.5	35,682	-0.01%
2018/11/27	4	220.25	6	222.50	224.00	-2	35,720	-0.01%
2018/11/26	0	0.00	12	222.63	223.00	-12	36,427	-0.03%
2018/11/23	5	218.60	1	220.00	218.50	4	36,731	0.01%
2018/11/22	2	221.50	3	220.67	219.00	-1	37,430	0.00%
2018/11/21	4	216.75	5	219.20	219.00	-1	37,676	0.00%
2018/11/20	13	218.19	5	218.80	218.00	8	37,341	0.02%
2018/11/19	13	222.27	2	222.25	222.00	11	36,906	0.03%
2018/11/16	17	225.88	0	0.00	226.00	17	36,377	0.05%
2018/11/15	0	0.00	4	231.00	231.00	-4	35,810	-0.01%
2018/11/14	0	0.00	1	230.50	228.50	-1	35,673	0.00%
2018/11/13	3.1	226.09	0.4	230.00	227.50	2.7	35,623	0.01%
2018/11/09	4	232.38	0	0.00	231.00	4	35,281	0.01%
2018/11/06	1	233.00	1	234.00	234.50	0	34,818	0.00%
2018/11/05	0	0.00	2	234.50	235.00	-2	34,578	-0.01%
2018/11/02	0	0.00	1	236.50	236.50	-1	34,406	0.00%
2018/11/01	2	235.25	3	235.83	235.50	-1	34,300	0.00%
2018/10/31	6	230.50	20.5	229.91	234.00	-14.5	34,006	-0.04%
2018/10/30	3	223.50	6	223.83	223.00	-3	33,423	-0.01%
2018/10/29	1	221.00	2	222.50	222.50	-1	33,362	0.00%
2018/10/26	2.3	220.17	2	219.75	221.00	0.3	33,434	0.00%
2018/10/25	12.1	220.25	1	221.00	219.50	11.1	33,290	0.03%
2018/10/24	13	229.69	7	229.50	229.50	6	32,503	0.02%
2018/10/23	7	232.36	0	0.00	230.00	7	32,145	0.02%
2018/10/22	3	234.50	2	235.00	237.00	1	32,051	0.00%
2018/10/19	2	232.00	0	0.00	236.00	2	32,078	0.01%
2018/10/18	2.1	236.56	0	0.00	236.50	2.1	31,964	0.01%
2018/10/17	4	239.25	10	241.45	238.50	-6	31,994	-0.02%
2018/10/16	15	233.17	12	235.13	237.00	3	32,157	0.01%
2018/10/15	22	231.89	4	230.88	230.50	18	33,254	0.05%
2018/10/12	4	229.50	9	233.17	237.00	-5	33,283	-0.02%
2018/10/11	24.4	230.61	11	228.23	227.50	13.4	33,261	0.04%
2018/10/09	7	243.93	3	244.17	244.00	4	32,062	0.01%
2018/10/08	26	244.08	3	242.50	243.50	23	31,849	0.07%
2018/10/05	12	249.54	5	249.80	250.00	7	31,508	0.02%
2018/10/04	12	254.96	2	254.00	254.00	10	31,236	0.03%
2018/10/03	0	0.00	6	258.00	260.00	-6	30,961	-0.02%
2018/10/02	6	258.50	0	0.00	257.50	6	30,877	0.02%
2018/09/28	7	260.71	3	263.00	262.50	4	31,075	0.01%
2018/09/27	0	0.00	15	264.40	265.00	-15	30,719	-0.05%
2018/09/26	2	263.00	7	262.57	263.50	-5	30,334	-0.02%
2018/09/25	2	262.25	1	263.50	263.50	1	30,398	0.00%
2018/09/21	5	260.70	0	0.00	261.50	5	30,551	0.02%
2018/09/20	0	0.00	6	260.67	260.00	-6	30,582	-0.02%
2018/09/19	4.1	258.01	15	258.60	258.00	-11	30,735	-0.04%
2018/09/18	12	254.96	1	257.00	254.50	11	30,430	0.04%
2018/09/17	8	258.31	3	262.00	258.00	5	30,582	0.02%
2018/09/14	0	0.00	11.2	258.63	261.00	-11.2	30,987	-0.04%
2018/09/13	12	256.42	2	256.50	255.00	10	31,093	0.03%
2018/09/12	1	260.50	1	260.50	260.50	0	31,010	0.00%
2018/09/11	14	261.43	0	0.00	260.00	14	31,058	0.05%
2018/09/10	1	264.99	9	265.00	264.50	-8	31,505	-0.03%
2018/09/07	4	262.50	14	262.68	264.00	-10	31,635	-0.03%
2018/09/06	1	261.00	13	261.69	261.00	-12	31,607	-0.04%
2018/09/05	3.1	262.98	9	263.56	264.00	-5.9	31,614	-0.02%
2018/09/04	6	257.08	1	258.45	257.50	5	31,370	0.02%
2018/09/03	9	258.72	3	258.33	257.00	6	31,166	0.02%
2018/08/31	7	255.57	0.1	256.00	256.00	6.9	31,124	0.02%
2018/08/30	8	265.56	4.8	264.82	263.50	3.3	30,395	0.01%
2018/08/29	1	256.00	45.3	256.29	259.00	-44.3	30,087	-0.15%
2018/08/28	0	0.00	5.4	249.46	249.50	-5.4	29,601	-0.02%
2018/08/27	2	245.25	0	0.00	245.00	2	29,510	0.01%
2018/08/23	0	0.00	1	244.00	244.50	-1	31,180	0.00%
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	0	0.00	2	243.00	241.50	-2	32,029	-0.01%
2018/08/14	0	0.00	2	244.00	243.50	-2	32,095	-0.01%
2018/08/13	3	240.17	0	0.00	240.50	3	32,080	0.01%
2018/08/10	1	245.50	1	246.00	245.00	0	32,252	0.00%
2018/08/09	0	0.00	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	3	246.67	247.50	-3	32,444	-0.01%
2018/08/07	4.1	243.72	2	243.75	241.50	2.1	32,435	0.01%
2018/08/06	2	244.75	1	245.00	245.50	1	32,428	0.00%
2018/08/03	0	0.00	0.2	246.00	247.00	-0.2	32,568	0.00%
2018/08/02	2	246.50	1	249.00	244.50	1	32,607	0.00%
2018/08/01	0	0.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/31	1	243.50	0	0.00	246.00	1	32,997	0.00%
2018/07/30	0	0.00	3.8	244.77	245.50	-3.8	32,923	-0.01%
2018/07/27	0	0.00	4	243.00	244.50	-4	33,017	-0.01%
2018/07/26	0	0.00	1.1	241.37	241.00	-1.1	33,123	0.00%
2018/07/25	1.1	239.95	1	239.50	240.50	0.1	33,250	0.00%
2018/07/24	1	241.00	4.5	240.33	241.00	-3.5	33,366	-0.01%
2018/07/23	1	242.00	5	242.40	241.00	-4	33,482	-0.01%
2018/07/20	7	235.00	63	235.15	237.50	-56	33,414	-0.17%
2018/07/19	0	0.00	8	226.06	224.50	-8	32,463	-0.02%
2018/07/18	5	223.00	2	223.00	223.00	3	32,412	0.01%
2018/07/17	0	0.00	3	221.67	221.50	-3	32,829	-0.01%
2018/07/16	0	0.00	1	225.00	223.50	-1	34,591	0.00%
2018/07/13	1	223.50	2	223.50	224.50	-1	34,853	0.00%
2018/07/12	2	220.00	0	0.00	220.50	2	35,054	0.01%
2018/07/11	3	219.33	0	0.00	220.00	3	35,369	0.01%
2018/07/10	2	222.75	5	222.90	222.00	-3	35,343	-0.01%
2018/07/09	1	222.50	6	221.92	221.50	-5	35,335	-0.01%
2018/07/06	0	0.00	2	216.00	217.00	-2	34,988	-0.01%
2018/07/05	0	0.00	1	214.50	214.50	-1	34,825	0.00%
2018/07/04	0	0.00	2.8	216.64	216.00	-2.8	34,940	-0.01%
2018/07/03	2	215.50	1	216.00	214.50	1	35,262	0.00%
2018/07/02	1	214.00	1	217.50	214.00	0	35,380	0.00%
2018/06/29	3	213.67	1	213.00	216.50	2	35,116	0.01%
2018/06/28	5	211.11	4	212.75	212.00	1	34,561	0.00%
2018/06/27	1.1	214.00	1.1	215.77	213.00	0	34,197	0.00%
2018/06/26	7.1	214.31	2	214.75	214.50	5.1	34,118	0.01%
2018/06/25	14	218.68	2	218.50	218.00	12	33,893	0.04%
2018/06/22	9	225.83	8	226.88	227.50	1	33,591	0.00%
2018/06/21	12.2	226.79	1	226.50	226.50	11.2	33,470	0.03%
2018/06/20	2	224.51	3	225.33	226.00	-1	33,799	0.00%
2018/06/19	13	225.08	1	225.00	225.00	12	33,570	0.04%
2018/06/15	4	225.00	1	231.00	231.00	3	33,033	0.01%
2018/06/14	8	228.75	1	229.00	226.50	7	32,572	0.02%
2018/06/13	0	0.00	5	230.40	232.00	-5	32,313	-0.02%
2018/06/12	1	225.00	0	0.00	229.00	1	32,759	0.00%
2018/06/08	2	226.50	1	226.00	227.00	1	32,607	0.00%
2018/06/07	0	0.00	5	231.50	230.00	-5	32,765	-0.02%
2018/06/05	2	229.00	1	229.00	229.00	1	32,574	0.00%
2018/06/04	0	0.00	5	228.30	229.00	-5	32,455	-0.02%
2018/06/01	0	0.00	21	225.36	224.00	-21	32,440	-0.06%
2018/05/31	14	221.11	0	0.00	224.00	14	32,409	0.04%
2018/05/30	11	221.09	0	0.00	221.00	11	31,255	0.04%
2018/05/29	6	224.25	0	0.00	225.00	6	31,011	0.02%
2018/05/24	0	0.00	0	229.00	229.00	0	31,951	0.00%
2018/05/23	2	230.00	0	0.00	228.50	2	32,176	0.01%
2018/05/22	0.5	229.50	4	230.13	229.00	-3.5	32,384	-0.01%
2018/05/21	1	230.00	3.1	229.32	229.00	-2.1	33,201	-0.01%
2018/05/18	1	225.00	0	0.00	223.50	1	33,520	0.00%
2018/05/17	9	228.00	0	0.00	226.50	9	34,144	0.03%
2018/05/16	0.2	230.50	1	229.00	230.50	-0.9	34,198	0.00%
2018/05/15	1	230.00	0	0.00	230.50	1	35,284	0.00%
2018/05/11	0	0.00	10.1	232.36	233.00	-10.1	36,958	-0.03%
2018/05/10	0	0.00	2	231.00	229.50	-2	36,874	-0.01%
2018/05/09	2	230.00	1	231.00	229.50	1	36,923	0.00%
2018/05/08	0	0.00	3	227.17	228.00	-3	37,064	-0.01%
2018/05/07	1	223.00	22	223.64	223.50	-21	37,006	-0.06%
2018/05/04	1	221.00	7	221.50	223.00	-6	37,110	-0.02%
2018/05/03	7	220.21	4	220.25	220.50	3	37,294	0.01%
2018/05/02	4	223.38	0.5	225.00	223.00	3.5	37,478	0.01%
2018/04/30	2	225.25	16	226.09	227.00	-14	37,532	-0.04%
2018/04/27	5	222.40	10	222.50	223.50	-5	37,613	-0.01%
2018/04/26	4	223.00	3	223.00	222.00	1	37,760	0.00%
2018/04/25	20	224.98	0.4	226.50	225.00	19.6	37,796	0.05%
2018/04/24	16.1	226.69	7	226.64	227.00	9.1	37,849	0.02%
2018/04/23	18	226.47	1	226.50	226.50	17	37,800	0.04%
2018/04/20	32	229.19	4	229.88	229.00	28	36,980	0.08%
2018/04/19	1	242.50	12	242.75	244.50	-11	35,299	-0.03%
2018/04/18	4	238.50	0	0.00	238.00	4	35,126	0.01%
2018/04/17	10	239.70	1	239.50	238.00	9	34,926	0.03%
2018/04/16	7	242.71	0	0.00	243.50	7	34,607	0.02%
2018/04/13	3	244.67	0	0.00	244.50	3	34,619	0.01%
2018/04/12	6	245.33	0	0.00	245.00	6	34,627	0.02%
2018/04/11	0	0.00	10	248.00	248.00	-10	34,661	-0.03%
2018/04/10	0	0.00	5	247.20	245.50	-5	34,785	-0.01%
2018/04/09	2	245.01	3	247.33	245.00	-1	34,854	0.00%
2018/04/03	7	243.36	0	0.00	244.00	7	34,577	0.02%
2018/04/02	1	246.00	5.1	248.95	246.50	-4.1	34,396	-0.01%
2018/03/30	0	0.00	3	248.67	246.00	-3	34,655	-0.01%
2018/03/29	27	243.21	1	246.00	244.00	26	34,601	0.08%
2018/03/28	27.5	245.53	0	0.00	245.00	27.5	34,075	0.08%
2018/03/27	0.1	250.50	16	249.91	251.00	-15.9	33,899	-0.05%
2018/03/26	3.1	242.55	0	0.00	243.50	3.1	33,692	0.01%
2018/03/23	21	245.12	0	0.00	245.00	21	33,514	0.06%
2018/03/22	11.1	250.01	2	250.50	251.50	9.1	33,070	0.03%
2018/03/21	8	252.81	4	255.00	252.50	4	32,862	0.01%
2018/03/20	5	252.20	0	0.00	253.00	5	33,090	0.02%
2018/03/19	2	252.00	4	254.75	255.00	-2	33,013	-0.01%
2018/03/16	11.1	250.74	3	253.83	255.00	8.1	32,954	0.02%
2018/03/15	4.1	255.85	1	256.50	255.00	3.1	32,269	0.01%
2018/03/14	0.1	256.50	0	0.00	257.00	0.1	32,291	0.00%
2018/03/13	3.1	257.99	17	257.41	259.00	-14	32,532	-0.04%
2018/03/12	0.1	253.50	8	253.88	254.00	-8	32,664	-0.02%
2018/03/09	0.1	250.00	1	250.50	250.50	-0.9	32,824	0.00%
2018/03/08	0	0.00	6	250.92	249.50	-6	32,997	-0.02%
2018/03/07	5	248.00	1	247.00	247.00	4	33,036	0.01%
2018/03/06	0	0.00	5.1	247.22	250.00	-5.1	33,170	-0.02%
2018/03/05	0.1	242.00	2	242.50	241.50	-2	34,461	-0.01%
2018/03/02	9.3	239.34	0	0.00	240.00	9.3	34,446	0.03%
2018/03/01	3	243.50	0	0.00	243.00	3	34,659	0.01%
2018/02/27	1.1	247.91	7	248.36	246.00	-5.9	34,534	-0.02%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/23	1	244.00	8	243.25	245.00	-7	33,597	-0.02%
2018/02/22	4	240.13	0	0.00	239.50	4	33,593	0.01%
2018/02/21	10	243.45	5	243.50	242.50	5	33,281	0.02%
2018/02/12	1.1	236.57	7	236.00	236.50	-6	32,361	-0.02%
2018/02/09	11	231.86	3	231.67	232.50	8	32,079	0.02%
2018/02/08	4	239.75	1	241.00	238.50	3	31,259	0.01%
2018/02/07	5	242.10	10	241.10	240.00	-5	31,221	-0.02%
2018/02/06	26	239.46	2	237.75	239.00	24	30,169	0.08%
2018/02/05	24	252.00	3	253.00	253.00	21	28,665	0.07%
2018/02/02	3	255.83	2	259.50	259.50	1	28,141	0.00%
2018/02/01	0	0.00	11	260.00	259.50	-11	28,051	-0.04%
2018/01/31	0.1	255.00	1	256.50	255.00	-1	27,779	0.00%
2018/01/30	5.3	254.50	1	254.00	253.00	4.3	27,379	0.02%
2018/01/29	0	0.00	1	260.50	258.50	-1	27,115	0.00%
2018/01/26	6.9	255.06	0	0.00	255.00	6.9	26,890	0.03%
2018/01/25	3	257.67	12	259.00	258.00	-9	26,495	-0.03%
2018/01/24	7.5	258.13	3	257.18	258.00	4.5	26,090	0.02%
2018/01/23	1	264.50	6.5	264.77	266.00	-5.5	25,771	-0.02%
2018/01/22	7	260.14	9.2	260.72	261.50	-2.2	25,676	-0.01%
2018/01/19	1	255.50	56.7	254.13	255.50	-55.7	25,252	-0.22%
2018/01/18	1	248.50	27.1	247.17	248.50	-26.1	24,628	-0.11%
2018/01/17	0	0.00	9.4	241.39	242.00	-9.4	24,080	-0.04%
2018/01/16	0	0.00	2	240.50	240.50	-2	23,694	-0.01%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/12	0	0.00	3	235.00	237.00	-3	23,548	-0.01%
2018/01/11	7	233.64	0	0.00	235.00	7	23,580	0.03%
2018/01/10	4	237.63	0	0.00	236.50	4	23,554	0.02%
2018/01/09	0	240.50	5	240.00	242.00	-5	23,454	-0.02%
2018/01/08	0	240.50	1	242.00	242.00	-1	23,468	0.00%
2018/01/05	4.5	239.89	8	239.62	240.00	-3.5	23,517	-0.01%
2018/01/04	0	0.00	1	238.00	239.50	-1	23,848	0.00%
2018/01/02	0	0.00	1	231.50	232.50	-1	24,194	0.00%