台積電 (2330)-亞東-台南券商分點個股進出

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

台積電

(2330)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－亞東-台南券商分點個股進出

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

亞東-台南券商分點個股進出
亞東-台南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
2024/05/07	1	795.00	4	798.24	800.00	-3	42,488	-0.01%
2024/05/06	1	791.00	2.1	789.05	786.00	-1.1	42,386	0.00%
2024/05/03	1.1	776.51	12.3	785.67	780.00	-11.3	42,528	-0.03%
2024/05/02	4	777.99	0	0.00	772.00	4	42,896	0.01%
2024/04/30	0	790.00	7.1	800.29	790.00	-7.1	42,664	-0.02%
2024/04/29	0	0.00	0.1	792.91	795.00	-0.1	42,697	0.00%
2024/04/26	0	785.00	2.2	786.45	782.00	-2.2	43,335	-0.01%
2024/04/25	2.3	766.93	0.6	768.00	766.00	1.7	45,474	0.00%
2024/04/24	0.3	777.23	3.1	782.03	783.00	-2.9	45,451	-0.01%
2024/04/23	1	755.00	0.4	755.25	754.00	0.6	45,504	0.00%
2024/04/22	0.9	749.97	0.2	753.00	742.00	0.7	45,451	0.00%
2024/04/19	12.3	758.14	1.3	752.42	750.00	11	45,029	0.02%
2024/04/18	1.1	794.89	0	0.00	804.00	1.1	43,123	0.00%
2024/04/17	1	803.00	0.1	805.00	804.00	0.9	42,797	0.00%
2024/04/16	4.3	795.82	0	790.29	788.00	4.3	42,440	0.01%
2024/04/15	4.2	808.01	1	806.00	806.00	3.2	41,990	0.01%
2024/04/12	3.5	822.28	0	0.00	818.00	3.5	41,638	0.01%
2024/04/11	1	813.03	1	817.00	820.00	0	41,415	0.00%
2024/04/10	3.2	812.23	0.1	816.00	815.00	3.1	41,251	0.01%
2024/04/09	0.1	817.67	11.4	807.62	819.00	-11.4	41,412	-0.03%
2024/04/08	0.5	788.40	0	0.00	783.00	0.5	40,900	0.00%
2024/04/03	6	778.84	5	783.00	780.00	1	40,670	0.00%
2024/04/02	0	788.00	7	787.00	790.00	-7	40,580	-0.02%
2024/04/01	1	770.10	0	776.00	770.00	1	40,503	0.00%
2024/03/28	0.1	773.02	0	0.00	769.00	0.1	40,274	0.00%
2024/03/26	0	785.00	0	0.00	782.00	0	40,235	0.00%
2024/03/25	0	781.00	0	0.00	780.00	0	40,186	0.00%
2024/03/22	15	780.00	0	0.00	785.00	15	40,326	0.04%
2024/03/21	0	0.00	15	773.00	784.00	-15	40,250	-0.04%
2024/03/20	15.1	759.04	0	760.00	758.00	15.1	40,390	0.04%
2024/03/19	0.1	759.06	0	0.00	762.00	0.1	40,358	0.00%
2024/03/18	0.1	759.00	1	763.00	764.00	-0.9	40,239	0.00%
2024/03/15	11.3	768.92	0	0.00	753.00	11.3	40,003	0.03%
2024/03/14	0	777.00	0	0.00	784.00	0	39,238	0.00%
2024/03/13	0	0.00	1	785.00	779.00	-1	39,097	0.00%
2024/03/12	0.1	757.00	0.2	769.00	770.00	-0.1	38,832	0.00%
2024/03/11	2.2	764.93	1.2	773.42	766.00	1	38,223	0.00%
2024/03/08	5.2	791.67	1.3	794.50	784.00	3.9	37,515	0.01%
2024/03/07	0	756.78	8.6	760.27	760.00	-8.6	36,513	-0.02%
2024/03/06	1.1	727.10	2	736.46	735.00	-1	35,786	0.00%
2024/03/05	0.3	729.93	2.1	732.95	730.00	-1.8	35,845	-0.01%
2024/03/04	0	0.00	16	716.71	725.00	-16	35,187	-0.05%
2024/03/01	5.4	690.07	0	0.00	689.00	5.4	34,147	0.02%
2024/02/29	2	691.02	2	696.50	690.00	0	34,066	0.00%
2024/02/27	2	695.02	3	698.33	698.00	-1	33,328	0.00%
2024/02/26	0	697.00	3.1	698.34	698.00	-3	33,020	-0.01%
2024/02/23	1.3	699.01	5.2	700.58	697.00	-4	32,906	-0.01%
2024/02/22	3	689.00	0.1	691.00	692.00	2.9	32,731	0.01%
2024/02/21	2	678.00	0	0.00	681.00	2	32,546	0.01%
2024/02/20	0.1	680.18	1.6	684.23	687.00	-1.5	32,404	0.00%
2024/02/16	4	690.50	0.1	686.00	683.00	4	32,637	0.01%
2024/02/15	0.8	695.96	10.7	700.88	697.00	-9.8	32,260	-0.03%
2024/02/05	0.4	643.38	1.2	645.80	646.00	-0.8	31,111	0.00%
2024/02/02	3	629.00	0	0.00	635.00	3	30,594	0.01%
2024/02/01	3.1	624.92	0	0.00	628.00	3.1	30,374	0.01%
2024/01/31	0.1	630.00	1	628.00	628.00	-0.9	29,881	0.00%
2024/01/29	0	645.00	0.1	644.00	648.00	-0.1	29,324	0.00%
2024/01/26	0	643.00	3.4	644.29	644.00	-3.4	29,119	-0.01%
2024/01/25	0.1	641.00	28.2	635.87	642.00	-28.1	28,924	-0.10%
2024/01/24	10	626.00	10	629.00	627.00	0	28,285	0.00%
2024/01/23	21	624.00	21.2	627.00	628.00	-0.2	28,269	0.00%
2024/01/22	0	627.67	0.3	628.40	626.00	-0.2	27,943	0.00%
2024/01/19	1	625.75	49.9	622.94	626.00	-48.9	27,121	-0.18%
2024/01/18	1	586.00	1.5	587.72	588.00	-0.5	24,908	0.00%
2024/01/17	0.3	581.00	1	581.00	581.00	-0.8	24,732	0.00%
2024/01/16	1	581.99	1	586.00	580.00	0	24,272	0.00%
2024/01/15	0	0.00	1	589.00	586.00	-1	24,197	0.00%
2024/01/12	1.6	582.68	0	0.00	584.00	1.6	24,611	0.01%
2024/01/11	0	0.00	3.1	588.00	586.00	-3.1	24,717	-0.01%
2024/01/10	1.1	582.91	0	0.00	584.00	1.1	24,757	0.00%
2024/01/09	1	583.00	1	586.00	586.00	0	24,846	0.00%
2024/01/08	0	0.00	2	583.99	583.00	-2	24,802	-0.01%
2024/01/05	0.1	578.81	0	0.00	576.00	0.1	25,025	0.00%
2024/01/03	4.2	580.88	0	0.00	578.00	4.2	25,813	0.02%
2024/01/02	10	591.00	2.8	591.77	593.00	7.2	25,450	0.03%
2023/12/29	0	0.00	0.1	591.25	593.00	-0.1	25,432	0.00%
2023/12/28	0	0.00	5.1	591.37	593.00	-5.1	25,597	-0.02%
2023/12/27	1.1	588.05	3	590.98	592.00	-2	25,414	-0.01%
2023/12/26	0	583.00	11	586.00	586.00	-11	25,282	-0.04%
2023/12/22	0	0.00	3.1	581.00	582.00	-3.1	25,464	-0.01%
2023/12/21	1.2	576.97	0	0.00	577.00	1.2	25,591	0.00%
2023/12/20	11	584.09	13	586.54	585.00	-2	25,461	-0.01%
2023/12/19	10	582.00	13	587.00	585.00	-3	25,310	-0.01%
2023/12/18	0	0.00	0	582.50	585.00	0	25,370	0.00%
2023/12/15	14	581.71	0	585.00	585.00	14	25,345	0.06%
2023/12/14	0.1	579.00	14.2	580.91	582.00	-14.2	24,755	-0.06%
2023/12/13	12	577.00	0	0.00	577.00	12	24,710	0.05%
2023/12/12	1.1	578.89	2	578.50	578.00	-0.9	25,035	0.00%
2023/12/08	0	575.00	1	574.00	570.00	-1	24,645	0.00%
2023/12/07	1	568.01	0	0.00	566.00	1	24,353	0.00%
2023/12/06	0	0.00	1	573.99	570.00	-1	24,250	0.00%
2023/12/05	1.1	568.05	0	0.00	570.00	1.1	24,146	0.00%
2023/12/04	2	572.00	1.2	574.00	574.00	0.9	24,120	0.00%
2023/12/01	0	0.00	2	579.00	579.00	-2	23,907	-0.01%
2023/11/30	1.1	573.00	0.1	574.00	577.00	1	23,643	0.00%
2023/11/29	2	570.50	1	578.00	574.00	1	23,015	0.00%
2023/11/28	1	573.00	3	571.33	575.00	-2	22,828	-0.01%
2023/11/27	0	570.00	0.5	575.00	568.00	-0.5	23,063	0.00%
2023/11/24	2	574.50	0	0.00	575.00	2	23,006	0.01%
2023/11/22	1.1	577.86	0	0.00	577.00	1.1	22,923	0.00%
2023/11/21	1	582.00	5	583.60	585.00	-4	22,959	-0.02%
2023/11/20	2	577.50	0.5	575.00	577.00	1.5	22,748	0.01%
2023/11/17	1	580.00	1.1	580.03	580.00	-0.1	22,725	0.00%
2023/11/16	0	581.00	5	582.20	583.00	-5	22,602	-0.02%
2023/11/15	0	580.00	0.4	579.97	581.00	-0.4	22,408	0.00%
2023/11/14	1.1	572.12	2.1	574.00	572.00	-1	21,864	0.00%
2023/11/13	1.4	570.72	6	576.65	571.00	-4.6	21,885	-0.02%
2023/11/09	1	551.00	0	554.25	557.00	1	21,644	0.00%
2023/11/08	0	0.00	0.2	555.50	556.00	-0.2	21,773	0.00%
2023/11/07	0	0.00	1	554.00	555.00	-1	21,811	0.00%
2023/11/06	1	550.09	3	553.67	550.00	-2	21,863	-0.01%
2023/11/03	1.1	547.00	2.2	548.45	549.00	-1.1	21,616	-0.01%
2023/11/02	1	543.92	7	539.73	547.00	-6	21,676	-0.03%
2023/11/01	2	528.50	2	532.00	528.00	0	21,426	0.00%
2023/10/31	7	528.71	1	534.99	529.00	6	21,637	0.03%
2023/10/30	3	528.67	1	533.00	532.00	2	21,635	0.01%
2023/10/27	0	534.00	0	534.00	533.00	0	21,549	0.00%
2023/10/26	4.2	531.63	2	533.50	531.00	2.2	21,691	0.01%
2023/10/25	1	545.00	1	550.00	544.00	0	21,530	0.00%
2023/10/24	0	545.00	0	0.00	544.00	0	21,458	0.00%
2023/10/23	0	0.00	0.1	546.00	544.00	-0.1	21,430	0.00%
2023/10/20	0.1	549.00	3.3	551.75	556.00	-3.3	21,377	-0.02%
2023/10/19	4	545.00	2.2	545.82	546.00	1.8	21,032	0.01%
2023/10/18	0	544.00	0	0.00	540.00	0	21,428	0.00%
2023/10/17	0	549.00	1.1	551.78	551.00	-1.1	21,240	-0.01%
2023/10/16	0	543.91	0	0.00	545.00	0	21,309	0.00%
2023/10/13	0	0.00	12.3	553.05	553.00	-12.3	21,326	-0.06%
2023/10/12	0.5	548.60	2.6	548.92	550.00	-2.1	21,037	-0.01%
2023/10/11	0.5	542.70	3.4	543.18	544.00	-2.9	20,854	-0.01%
2023/10/06	0.1	532.00	2	531.99	532.00	-1.9	20,500	-0.01%
2023/10/05	0	524.00	0	0.00	528.00	0	20,505	0.00%
2023/10/04	1.3	520.20	0.1	522.00	520.00	1.3	20,386	0.01%
2023/10/03	2	528.50	0	0.00	529.00	2	20,221	0.01%
2023/10/02	0	0.00	2.1	532.52	533.00	-2.1	20,293	-0.01%
2023/09/28	1	521.00	1	524.01	523.00	0	20,345	0.00%
2023/09/27	0.1	521.53	0.1	519.00	522.00	0	20,265	0.00%
2023/09/26	2.2	520.15	0	0.00	519.00	2.2	20,271	0.01%
2023/09/25	2.1	525.15	0.1	529.00	525.00	2	20,079	0.01%
2023/09/22	1.3	523.04	0	0.00	522.00	1.3	20,171	0.01%
2023/09/21	5.3	527.85	0.1	529.00	527.00	5.2	19,970	0.03%
2023/09/20	2.2	535.62	0	0.00	535.00	2.2	19,742	0.01%
2023/09/19	2.1	539.01	2	539.00	538.00	0.1	19,690	0.00%
2023/09/18	2.4	542.28	0	0.00	540.00	2.4	19,827	0.01%
2023/09/15	1	549.00	1.1	557.47	558.00	-0.1	19,578	0.00%
2023/09/14	1	548.00	2.1	547.06	550.00	-1.1	19,139	-0.01%
2023/09/13	1	543.00	0	0.00	541.00	1	19,092	0.01%
2023/09/12	1	536.02	1	540.00	544.00	0	19,458	0.00%
2023/09/11	1	538.00	0	0.00	536.00	1	19,647	0.01%
2023/09/08	3.1	536.06	1	538.00	539.00	2	19,796	0.01%
2023/09/07	1.1	545.02	0.1	546.00	542.00	1	20,476	0.01%
2023/09/06	0	552.00	1	553.00	550.00	-1	20,571	0.00%
2023/09/05	1	553.00	1	552.01	552.00	0	20,653	0.00%
2023/09/04	0.1	554.00	1.2	552.69	557.00	-1.1	20,834	-0.01%
2023/09/01	1.1	550.94	0	0.00	548.00	1.1	21,135	0.01%
2023/08/31	0.1	551.56	0	0.00	549.00	0.1	21,244	0.00%
2023/08/30	0	558.00	0	559.00	555.00	0	20,850	0.00%
2023/08/29	0	550.00	0.1	552.00	552.00	-0.1	21,101	0.00%
2023/08/28	0	0.00	0	550.00	549.00	0	21,334	0.00%
2023/08/25	0.3	549.12	0	0.00	546.00	0.3	22,536	0.00%
2023/08/24	2	559.99	3.1	562.89	564.00	-1.1	22,803	0.00%
2023/08/23	0.5	548.70	2.2	548.24	552.00	-1.7	23,325	-0.01%
2023/08/22	0.1	540.02	0	0.00	541.00	0.1	24,576	0.00%
2023/08/21	0.2	538.37	0	0.00	537.00	0.2	25,396	0.00%
2023/08/18	2	540.51	0	0.00	539.00	2	25,437	0.01%
2023/08/17	0	544.00	0	0.00	544.00	0	25,471	0.00%
2023/08/16	1.7	538.02	0	0.00	542.00	1.7	25,376	0.01%
2023/08/15	0.1	544.00	0	544.00	542.00	0.1	25,440	0.00%
2023/08/14	0	540.80	1	541.49	541.00	-1	25,923	0.00%
2023/08/11	2	550.01	1.1	555.65	546.00	0.9	26,265	0.00%
2023/08/10	0.2	552.61	0	0.00	551.00	0.2	26,324	0.00%
2023/08/09	0	553.50	0	0.00	554.00	0	26,248	0.00%
2023/08/08	2.2	552.52	0	0.00	552.00	2.2	26,315	0.01%
2023/08/07	1	558.00	1	560.99	558.00	0	26,222	0.00%
2023/08/04	2.3	555.04	0	556.00	554.00	2.3	26,296	0.01%
2023/08/02	1.1	564.90	5.2	561.58	561.00	-4.1	26,129	-0.02%
2023/08/01	1	565.01	0.7	566.66	567.00	0.3	25,890	0.00%
2023/07/31	2	564.50	2.5	569.69	565.00	-0.5	25,744	0.00%
2023/07/28	2	569.00	2.2	569.51	567.00	-0.2	25,560	0.00%
2023/07/27	1	569.00	2	569.50	569.00	-1	25,440	0.00%
2023/07/26	2	566.50	0	0.00	566.00	2	25,492	0.01%
2023/07/25	1	561.01	1	566.02	569.00	0	25,684	0.00%
2023/07/24	3	559.00	0	560.00	558.00	3	25,850	0.01%
2023/07/21	5.8	559.97	2	559.00	560.00	3.8	25,950	0.01%
2023/07/20	1.1	580.18	0	582.38	579.00	1.1	25,786	0.00%
2023/07/19	0.5	584.12	2.1	581.64	581.00	-1.6	25,816	-0.01%
2023/07/18	2	584.98	0.1	587.27	581.00	2	25,858	0.01%
2023/07/17	0	588.00	0	0.00	591.00	0	25,796	0.00%
2023/07/14	1.4	588.94	6.2	589.65	591.00	-4.7	25,918	-0.02%
2023/07/13	1	586.00	2.2	586.91	585.00	-1.2	25,786	0.00%
2023/07/12	1	573.00	0	0.00	578.00	1	25,606	0.00%
2023/07/11	0	0.00	0	574.85	577.00	0	25,648	0.00%
2023/07/10	0	0.00	1	570.02	565.00	-1	25,775	0.00%
2023/07/07	1	565.00	1.6	568.00	565.00	-0.6	25,865	0.00%
2023/07/06	1.3	570.05	0	0.00	565.00	1.3	25,930	0.01%
2023/07/05	1	580.03	1	589.00	582.00	0	25,578	0.00%
2023/07/04	1.3	581.00	2.2	584.83	585.00	-0.9	25,472	0.00%
2023/07/03	0.5	577.99	0	0.00	579.00	0.5	25,609	0.00%
2023/06/30	0	570.00	0	0.00	576.00	0	25,755	0.00%
2023/06/29	3	574.66	2	574.53	573.00	1	25,697	0.00%
2023/06/28	1	576.97	0	573.00	574.00	1	25,703	0.00%
2023/06/27	1	570.02	0	0.00	572.00	1	25,687	0.00%
2023/06/26	0	576.00	1	575.01	574.00	-1	25,597	0.00%
2023/06/21	0	579.33	0	0.00	581.00	0	25,510	0.00%
2023/06/20	0	581.93	0	0.00	583.00	0	25,594	0.00%
2023/06/16	1	584.00	0	0.00	589.00	1	26,095	0.00%
2023/06/15	1	590.99	0	589.50	591.00	1	25,657	0.00%
2023/06/14	0.1	590.00	1	588.01	590.00	-1	25,753	0.00%
2023/06/13	1	588.94	7.4	591.90	593.00	-6.3	25,726	-0.02%
2023/06/12	0.2	572.00	3.2	573.27	574.00	-3	25,178	-0.01%
2023/06/09	0.8	566.00	1	565.00	565.00	-0.3	25,079	0.00%
2023/06/08	1	564.00	1	566.00	559.00	0	25,120	0.00%
2023/06/07	1	566.00	0	0.00	568.00	1	25,136	0.00%
2023/06/06	0.1	559.00	1.4	559.81	560.00	-1.3	25,036	-0.01%
2023/06/05	1	556.99	0	0.00	555.00	1	25,107	0.00%
2023/06/02	0.4	559.43	9.3	560.06	562.00	-9	25,241	-0.04%
2023/06/01	0.2	551.00	0	0.00	551.00	0.2	25,103	0.00%
2023/05/31	0.4	555.37	2	558.50	558.00	-1.6	25,083	-0.01%
2023/05/30	2.1	565.05	1.8	565.74	566.00	0.3	24,007	0.00%
2023/05/29	2.1	567.49	3	572.69	568.00	-0.9	23,997	0.00%
2023/05/26	1	561.12	11.8	565.53	566.00	-10.8	23,782	-0.05%
2023/05/25	1	539.00	10.7	540.67	543.00	-9.7	22,609	-0.04%
2023/05/24	0	524.93	0	525.00	525.00	0	21,955	0.00%
2023/05/23	0	0.00	1.9	528.61	530.00	-1.9	21,862	-0.01%
2023/05/22	0	530.00	0	0.00	531.00	0	21,870	0.00%
2023/05/19	0	532.00	4.2	531.48	532.00	-4.1	22,050	-0.02%
2023/05/18	0	0.00	7	530.00	530.00	-7	22,015	-0.03%
2023/05/17	0	0.00	5.2	517.17	519.00	-5.2	22,326	-0.02%
2023/05/16	0	0.00	4	504.50	505.00	-4	22,000	-0.02%
2023/05/15	0	497.25	0.1	498.00	495.50	0	22,027	0.00%
2023/05/12	0	501.40	0.3	501.00	496.00	-0.3	22,278	0.00%
2023/05/11	0	501.40	0.3	501.00	499.00	-0.3	22,285	0.00%
2023/05/10	1.3	505.91	0	0.00	503.00	1.3	22,646	0.01%
2023/05/09	0	0.00	3	508.00	510.00	-3	22,723	-0.01%
2023/05/08	1	502.00	1.6	505.63	504.00	-0.6	22,966	0.00%
2023/05/05	0	0.00	0	499.50	500.00	0	23,305	0.00%
2023/05/04	0	497.00	0	0.00	498.00	0	23,897	0.00%
2023/05/03	0.4	497.47	0	0.00	496.00	0.4	24,239	0.00%
2023/05/02	0.1	500.00	3	499.83	501.00	-2.9	25,256	-0.01%
2023/04/28	1	500.00	3	500.33	502.00	-2	27,073	-0.01%
2023/04/27	4.1	492.62	0	0.00	493.50	4.1	27,121	0.01%
2023/04/26	3.1	494.15	0	0.00	491.50	3.1	27,201	0.01%
2023/04/25	3.4	501.16	0	0.00	498.00	3.4	27,974	0.01%
2023/04/24	1.1	506.09	1	504.00	507.00	0.1	27,708	0.00%
2023/04/21	3	516.67	2	517.98	511.00	1	27,776	0.00%
2023/04/20	0	513.00	2	513.00	513.00	-2	27,903	-0.01%
2023/04/19	1.1	511.15	1	510.00	510.00	0.1	28,393	0.00%
2023/04/18	1	518.00	1.1	516.00	515.00	-0.1	28,390	0.00%
2023/04/17	0	516.83	4	519.23	520.00	-4	28,529	-0.01%
2023/04/14	0.1	515.11	0.1	517.50	516.00	0	28,605	0.00%
2023/04/13	5.8	512.98	1	516.00	510.00	4.8	28,552	0.02%
2023/04/12	3	521.65	0	0.00	520.00	3	28,488	0.01%
2023/04/11	3.5	523.29	3	526.00	524.00	0.5	28,475	0.00%
2023/04/10	1	531.00	1	529.00	529.00	0	28,640	0.00%
2023/04/07	0	0.00	2.2	532.81	531.00	-2.2	28,687	-0.01%
2023/04/06	2.1	526.56	2	530.00	530.00	0.1	28,691	0.00%
2023/03/31	0	533.00	1	536.00	533.00	-1	28,682	0.00%
2023/03/30	0.2	534.00	3	535.67	535.00	-2.8	28,524	-0.01%
2023/03/29	0	0.00	2.2	530.35	530.00	-2.2	28,807	-0.01%
2023/03/28	1.1	526.09	0	0.00	525.00	1.1	29,037	0.00%
2023/03/27	0.1	531.00	0	0.00	531.00	0.1	29,101	0.00%
2023/03/24	1	536.00	0.4	536.56	539.00	0.6	29,626	0.00%
2023/03/23	0	531.00	4.2	533.62	538.00	-4.1	29,664	-0.01%
2023/03/22	0.3	529.82	7.4	527.50	533.00	-7	29,729	-0.02%
2023/03/21	0	513.97	0	515.00	517.00	0	29,578	0.00%
2023/03/20	1.2	511.37	0	0.00	512.00	1.2	29,623	0.00%
2023/03/17	0	514.00	3.1	516.94	518.00	-3.1	29,857	-0.01%
2023/03/16	4.4	505.20	3	508.00	505.00	1.4	29,759	0.00%
2023/03/15	6.2	514.96	0.1	513.80	511.00	6.1	30,002	0.02%
2023/03/14	2	510.52	0	0.00	510.00	2	30,291	0.01%
2023/03/13	7.1	514.01	0	0.00	516.00	7.1	30,423	0.02%
2023/03/10	0.1	512.89	1	512.00	513.00	-0.9	30,537	0.00%
2023/03/09	0	0.00	1	525.00	522.00	-1	30,832	0.00%
2023/03/08	1	522.00	1	521.00	521.00	0	31,424	0.00%
2023/03/07	1	525.00	1	524.94	524.00	0	31,652	0.00%
2023/03/06	1	518.00	0.2	520.00	521.00	0.8	31,886	0.00%
2023/03/03	1.2	519.25	1	517.00	516.00	0.2	32,186	0.00%
2023/03/02	0.2	520.00	4	518.25	519.00	-3.8	32,254	-0.01%
2023/03/01	1.3	505.69	1.3	508.66	522.00	0	32,536	0.00%
2023/02/24	0.2	517.51	3.5	523.00	511.00	-3.3	32,498	-0.01%
2023/02/23	0	0.00	4.2	517.08	518.00	-4.2	32,298	-0.01%
2023/02/22	4.3	506.57	1.2	508.00	507.00	3.1	32,473	0.01%
2023/02/21	3.2	514.70	0	515.00	516.00	3.2	32,815	0.01%
2023/02/20	2.1	515.10	0	0.00	517.00	2.1	34,018	0.01%
2023/02/17	6.4	519.85	5	520.40	518.00	1.4	35,571	0.00%
2023/02/16	10.3	528.10	1	528.01	528.00	9.3	36,136	0.03%
2023/02/15	8	524.85	3	529.33	525.00	5	36,969	0.01%
2023/02/14	1.2	544.43	1.3	544.76	545.00	-0.1	36,474	0.00%
2023/02/13	0.2	540.00	0	540.00	541.00	0.1	36,980	0.00%
2023/02/10	1	544.00	0.2	541.09	545.00	0.8	37,131	0.00%
2023/02/09	0.3	538.71	1.4	537.84	540.00	-1.1	37,247	0.00%
2023/02/08	0.1	538.00	7.1	536.91	540.00	-7	37,407	-0.02%
2023/02/07	3.3	523.46	1	526.98	523.00	2.3	37,484	0.01%
2023/02/06	5.3	530.09	1.2	531.52	526.00	4.1	37,468	0.01%
2023/02/03	1	538.00	0.5	538.00	542.00	0.5	37,646	0.00%
2023/02/02	0	0.00	5.1	538.80	540.00	-5.1	37,759	-0.01%
2023/02/01	2.2	524.14	2	530.00	530.00	0.2	37,711	0.00%
2023/01/31	5.5	529.69	3.4	525.46	522.00	2.1	37,910	0.01%
2023/01/30	1.1	538.00	16.7	538.77	543.00	-15.6	37,683	-0.04%
2023/01/17	2.1	502.48	9.2	501.24	503.00	-7.1	36,883	-0.02%
2023/01/16	1	504.97	6	506.66	505.00	-5	37,198	-0.01%
2023/01/13	0	500.00	13.2	503.56	500.00	-13.2	37,224	-0.04%
2023/01/12	3	486.64	2	486.97	486.50	1	36,813	0.00%
2023/01/11	0.1	483.86	5.2	484.15	484.50	-5.1	37,236	-0.01%
2023/01/10	1	485.98	6.4	484.71	486.00	-5.3	37,553	-0.01%
2023/01/09	0.1	474.50	8.3	477.73	481.00	-8.3	37,698	-0.02%
2023/01/06	6	456.17	0	458.50	458.50	6	37,829	0.02%
2023/01/05	0	456.83	9.1	457.94	458.50	-9	38,114	-0.02%
2023/01/04	1	453.50	1.1	453.50	449.50	-0.1	38,613	0.00%
2023/01/03	4	445.63	0	0.00	453.00	4	39,888	0.01%
2022/12/30	0	452.75	13	455.34	448.50	-13	40,170	-0.03%
2022/12/29	2.3	444.20	2	446.50	446.00	0.3	40,314	0.00%
2022/12/28	14.3	448.99	4	450.75	451.00	10.3	40,705	0.03%
2022/12/27	0	0.00	2	458.02	457.00	-2	40,835	0.00%
2022/12/26	2.1	455.05	1	455.50	456.50	1.1	41,264	0.00%
2022/12/23	2.3	456.31	1	456.00	455.00	1.3	41,920	0.00%
2022/12/22	3.1	467.34	2	468.24	468.00	1.1	42,189	0.00%
2022/12/21	0.1	460.59	0	0.00	459.00	0.1	42,527	0.00%
2022/12/20	1.4	462.35	2	458.07	457.50	-0.7	42,340	0.00%
2022/12/19	1.5	466.81	0	0.00	466.50	1.5	42,359	0.00%
2022/12/16	3.5	467.38	1	471.00	471.00	2.5	42,503	0.01%
2022/12/15	1.1	476.10	1	479.50	480.50	0.1	42,205	0.00%
2022/12/14	1.1	479.03	1.3	479.23	480.50	-0.2	42,204	0.00%
2022/12/13	0.3	472.30	0	0.00	471.50	0.3	42,024	0.00%
2022/12/12	3.7	475.63	0	0.00	475.00	3.7	41,755	0.01%
2022/12/09	1.1	477.80	4.4	479.73	481.50	-3.3	42,057	-0.01%
2022/12/08	2.3	472.40	3	471.83	471.50	-0.7	42,010	0.00%
2022/12/07	4.2	477.21	8.1	475.32	475.00	-3.9	41,933	-0.01%
2022/12/06	1.3	488.50	0.1	487.00	478.00	1.2	41,599	0.00%
2022/12/05	4.4	493.37	0	0.00	489.00	4.4	41,283	0.01%
2022/12/02	5	491.13	0	0.00	492.50	5	41,276	0.01%
2022/12/01	1.2	502.74	7	501.79	498.50	-5.9	41,382	-0.01%
2022/11/30	3.1	484.51	0.1	487.00	490.00	3	40,964	0.01%
2022/11/29	3.3	482.30	4	475.88	487.00	-0.7	40,277	0.00%
2022/11/28	6.3	485.17	1	488.97	480.50	5.3	40,140	0.01%
2022/11/25	1.1	495.91	1.6	495.35	498.00	-0.5	40,144	0.00%
2022/11/24	0	0.00	2	494.25	496.00	-2	40,134	-0.01%
2022/11/23	1.1	489.19	1.1	491.20	492.00	0	40,081	0.00%
2022/11/22	1.1	481.54	4	484.38	491.00	-2.9	39,966	-0.01%
2022/11/21	5	484.50	2.1	481.57	482.00	2.9	39,560	0.01%
2022/11/18	5.1	488.35	6	492.33	487.00	-0.9	39,221	0.00%
2022/11/17	9.4	476.86	1	481.50	485.00	8.4	38,864	0.02%
2022/11/16	11.5	486.70	11	486.82	487.00	0.5	38,432	0.00%
2022/11/15	5.6	475.15	14.4	469.63	480.00	-8.8	37,352	-0.02%
2022/11/14	3	444.67	9	446.56	445.00	-6	35,699	-0.02%
2022/11/11	5	441.50	21.6	439.23	441.50	-16.6	34,964	-0.05%
2022/11/10	4.6	408.17	3	408.67	407.50	1.6	34,084	0.00%
2022/11/09	7	410.93	4.2	411.99	417.00	2.8	33,896	0.01%
2022/11/08	0.1	397.00	4.1	397.52	399.00	-4	33,380	-0.01%
2022/11/07	3	391.33	4.2	389.62	390.00	-1.2	33,175	0.00%
2022/11/04	1.2	381.15	1	381.00	382.00	0.2	32,981	0.00%
2022/11/03	5.1	384.81	0	0.00	384.00	5.1	32,855	0.02%
2022/11/02	1	390.00	2.2	394.53	395.00	-1.2	32,546	0.00%
2022/11/01	2.1	390.95	0	388.00	391.50	2.1	32,493	0.01%
2022/10/31	9	386.22	5.1	387.86	390.00	3.9	32,349	0.01%
2022/10/28	2.1	377.54	3	377.00	379.50	-0.9	32,143	0.00%
2022/10/27	2	385.76	4	386.25	385.50	-2	31,934	-0.01%
2022/10/26	10	373.55	13.2	372.48	376.00	-3.1	31,837	-0.01%
2022/10/25	10.3	375.78	5.3	376.53	371.00	5	31,259	0.02%
2022/10/24	10.2	389.18	4	388.13	387.00	6.2	30,471	0.02%
2022/10/21	2.3	392.01	3.1	389.55	389.50	-0.8	30,258	0.00%
2022/10/20	7.1	389.47	9	388.13	397.50	-2	29,946	-0.01%
2022/10/19	5.2	398.47	4	396.25	395.50	1.2	29,365	0.00%
2022/10/18	3.1	405.41	2.1	404.07	407.00	1	28,847	0.00%
2022/10/17	4.1	400.01	1.2	399.93	397.00	3	28,600	0.01%
2022/10/14	1.1	412.05	3.1	413.50	412.00	-2.1	28,282	-0.01%
2022/10/13	2.2	400.00	6	399.84	395.00	-3.8	27,964	-0.01%
2022/10/12	14.7	397.88	3	398.00	397.50	11.7	27,663	0.04%
2022/10/11	10.7	407.41	2	406.75	401.50	8.7	27,423	0.03%
2022/10/07	5.1	441.31	3	441.50	438.00	2.1	26,691	0.01%
2022/10/06	5	449.40	1.1	448.48	451.00	4	26,693	0.01%
2022/10/05	0	0.00	4.1	447.04	445.00	-4.1	26,921	-0.02%
2022/10/04	0	429.00	1	430.00	429.00	-1	26,530	0.00%
2022/10/03	2.3	418.40	5	418.50	417.00	-2.7	26,223	-0.01%
2022/09/30	5.2	425.88	1	422.00	422.00	4.2	26,254	0.02%
2022/09/29	4.2	438.61	3	435.00	435.00	1.2	26,253	0.00%
2022/09/28	3.2	442.66	2.1	438.07	438.00	1.2	26,244	0.00%
2022/09/27	5	448.51	0	0.00	448.00	5	26,506	0.02%
2022/09/26	3.2	445.15	2	447.00	446.50	1.2	26,962	0.00%
2022/09/23	3.2	459.09	1	457.00	455.00	2.2	27,451	0.01%
2022/09/22	5	461.41	3.3	464.62	464.50	1.8	27,727	0.01%
2022/09/21	0	471.00	0	0.00	471.00	0	27,741	0.00%
2022/09/20	0	477.00	0.3	471.89	476.50	-0.3	27,593	0.00%
2022/09/19	1.1	467.11	0	467.50	467.00	1.1	27,894	0.00%
2022/09/16	2.2	470.33	0.5	470.58	472.00	1.7	28,073	0.01%
2022/09/15	0.1	478.96	1.4	478.28	476.50	-1.3	28,147	0.00%
2022/09/14	1.7	479.13	0.5	481.00	480.00	1.3	28,278	0.00%
2022/09/13	0	492.00	0	493.50	493.00	0	28,455	0.00%
2022/09/12	0	0.00	0.1	489.11	486.50	-0.1	28,749	0.00%
2022/09/08	1.4	473.46	0	474.33	475.00	1.4	29,113	0.00%
2022/09/07	2.2	475.74	1.4	476.71	472.50	0.8	29,096	0.00%
2022/09/06	0.1	489.46	0.1	489.50	489.00	0	29,112	0.00%
2022/09/05	0.1	485.89	2	485.51	486.00	-1.9	29,439	-0.01%
2022/09/02	0.5	487.45	0	0.00	485.00	0.5	29,720	0.00%
2022/09/01	4.4	491.93	0	0.00	490.50	4.4	29,578	0.01%
2022/08/31	1.6	497.39	3	502.67	505.00	-1.4	29,198	0.00%
2022/08/30	3.1	498.33	0	0.00	496.00	3.1	28,856	0.01%
2022/08/29	2.1	496.94	1	500.00	498.50	1.1	28,778	0.00%
2022/08/26	0	0.00	1	513.00	512.00	-1	28,629	0.00%
2022/08/25	0	0.00	0	509.00	508.00	0	28,769	0.00%
2022/08/24	1	503.03	1	506.97	503.00	0	29,098	0.00%
2022/08/23	2.1	504.02	0.2	505.00	504.00	1.9	30,061	0.01%
2022/08/22	4.1	510.51	0	0.00	510.00	4.1	30,315	0.01%
2022/08/19	2	518.50	1	522.00	519.00	1	30,432	0.00%
2022/08/18	1	520.98	0	0.00	520.00	1	30,670	0.00%
2022/08/17	0.3	524.00	0	0.00	527.00	0.3	30,742	0.00%
2022/08/16	0.1	524.00	1	525.99	525.00	-1	30,586	0.00%
2022/08/15	0.1	519.00	1.2	520.37	523.00	-1.1	30,524	0.00%
2022/08/12	1.1	515.05	1	517.00	517.00	0.1	30,547	0.00%
2022/08/11	0	0.00	3.1	512.66	514.00	-3.1	30,704	-0.01%
2022/08/10	2.2	500.57	0	0.00	500.00	2.2	30,818	0.01%
2022/08/09	1.3	508.45	1	510.00	510.00	0.3	30,879	0.00%
2022/08/08	1	511.03	2.1	512.57	512.00	-1.1	30,879	0.00%
2022/08/05	1	516.00	6.5	513.01	516.00	-5.5	31,041	-0.02%
2022/08/04	0	0.00	0.1	499.50	500.00	-0.1	31,033	0.00%
2022/08/03	0	496.00	1.1	497.26	501.00	-1.1	31,051	0.00%
2022/08/02	5.6	491.39	1	494.00	492.00	4.6	31,285	0.01%
2022/08/01	0	501.00	0	0.00	504.00	0	31,013	0.00%
2022/07/29	1	505.00	4.2	508.47	509.00	-3.2	31,151	-0.01%
2022/07/28	1	503.00	2.1	505.00	501.00	-1.1	31,006	0.00%
2022/07/27	0	492.50	0	493.50	502.00	0	30,718	0.00%
2022/07/26	0	494.43	0.1	492.92	495.00	-0.1	30,869	0.00%
2022/07/25	0	500.00	2	499.50	499.50	-2	31,179	-0.01%
2022/07/22	1.5	500.47	4	500.75	503.00	-2.5	31,681	-0.01%
2022/07/21	0.3	495.50	7	497.79	501.00	-6.7	32,190	-0.02%
2022/07/20	0.5	499.00	2.2	499.73	495.00	-1.7	32,415	-0.01%
2022/07/19	1.5	488.32	1	491.50	491.00	0.5	32,545	0.00%
2022/07/18	3.3	493.66	2.2	493.17	495.50	1.1	32,701	0.00%
2022/07/15	12.4	488.73	16.8	487.24	492.50	-4.5	32,356	-0.01%
2022/07/14	1	465.50	5	473.40	475.00	-4	31,952	-0.01%
2022/07/13	3.1	470.05	2.3	470.89	470.50	0.8	31,697	0.00%
2022/07/12	0	452.00	1	452.50	449.50	-1	31,226	0.00%
2022/07/11	0	0.00	1	463.50	462.00	-1	31,311	0.00%
2022/07/08	1.1	463.77	1	467.00	467.00	0.1	31,263	0.00%
2022/07/07	0	0.00	5.2	455.06	457.50	-5.2	31,229	-0.02%
2022/07/06	2.2	441.07	2	440.50	435.50	0.2	30,937	0.00%
2022/07/05	0.4	443.39	0	0.00	446.00	0.4	30,873	0.00%
2022/07/04	3.5	443.28	5	446.59	440.00	-1.5	30,506	-0.01%
2022/07/01	13.4	461.71	3	453.50	453.50	10.4	30,347	0.03%
2022/06/30	5.2	482.02	3	477.83	476.00	2.2	29,946	0.01%
2022/06/29	6.1	494.18	0	0.00	491.00	6.1	29,671	0.02%
2022/06/28	0	498.00	1	497.00	497.50	-1	29,540	0.00%
2022/06/27	4.3	501.07	14.2	499.35	498.50	-9.9	29,972	-0.03%
2022/06/24	1	487.00	2	486.30	486.50	-1	29,589	0.00%
2022/06/23	9.4	488.54	3.1	486.73	485.50	6.3	29,563	0.02%
2022/06/22	4.1	497.95	2	495.00	494.50	2.1	29,273	0.01%
2022/06/21	3.4	503.22	3	503.66	505.00	0.4	29,091	0.00%
2022/06/20	4.1	498.99	1.4	498.32	498.00	2.7	28,969	0.01%
2022/06/17	4.8	501.27	0.6	502.67	501.00	4.2	28,737	0.01%
2022/06/16	1.2	513.65	3.2	514.62	508.00	-2.1	28,369	-0.01%
2022/06/15	4.4	509.43	1	509.00	509.00	3.4	28,692	0.01%
2022/06/14	9.9	509.60	1.2	513.13	513.00	8.7	29,113	0.03%
2022/06/13	8.8	517.66	0	516.73	516.00	8.8	29,231	0.03%
2022/06/10	1.2	532.14	0	0.00	530.00	1.2	29,915	0.00%
2022/06/09	1.1	538.05	0	0.00	541.00	1.1	30,121	0.00%
2022/06/08	2.3	542.29	0.6	542.83	544.00	1.7	30,495	0.01%
2022/06/07	1.4	535.23	0	0.00	535.00	1.4	30,939	0.00%
2022/06/02	2.4	540.83	0	0.00	540.00	2.4	32,503	0.01%
2022/06/01	0.2	551.56	0.2	553.14	549.00	0	33,586	0.00%
2022/05/31	1	540.00	3.6	558.11	560.00	-2.6	34,031	-0.01%
2022/05/30	0	543.00	11.8	540.23	547.00	-11.8	33,392	-0.04%
2022/05/27	0	0.00	6.4	526.07	530.00	-6.4	33,493	-0.02%
2022/05/26	3.4	521.16	0	0.00	514.00	3.4	34,140	0.01%
2022/05/25	2.1	523.90	1.1	526.09	524.00	1	35,151	0.00%
2022/05/24	2.2	525.85	0	0.00	520.00	2.2	36,006	0.01%
2022/05/23	0.1	529.02	1.1	532.09	528.00	-1	36,242	0.00%
2022/05/20	10	523.00	19.2	528.17	530.00	-9.2	36,525	-0.03%
2022/05/19	2.6	522.41	0	0.00	522.00	2.6	36,544	0.01%
2022/05/18	0	537.00	3.2	538.99	538.00	-3.2	36,409	-0.01%
2022/05/17	0.3	527.00	1.6	528.41	530.00	-1.4	36,201	0.00%
2022/05/16	0.1	520.83	1.2	522.17	520.00	-1.1	36,213	0.00%
2022/05/13	1	511.06	1.2	511.08	511.00	-0.2	36,226	0.00%
2022/05/12	1.5	514.94	0.5	513.20	505.00	1	36,205	0.00%
2022/05/11	1.2	519.20	3.2	521.59	521.00	-2	36,111	-0.01%
2022/05/10	4.3	507.20	2.8	512.50	518.00	1.5	36,236	0.00%
2022/05/09	3.8	520.94	0.5	522.60	520.00	3.3	36,043	0.01%
2022/05/06	1	529.58	0	0.00	528.00	1	36,311	0.00%
2022/05/05	0.1	542.00	0	0.00	542.00	0.1	36,719	0.00%
2022/05/04	0.3	534.67	0	536.00	534.00	0.3	36,878	0.00%
2022/05/03	1.6	533.83	0	0.00	531.00	1.6	37,474	0.00%
2022/04/29	1.3	542.41	0.1	541.00	538.00	1.2	37,822	0.00%
2022/04/28	4.2	527.45	2	531.00	531.00	2.1	38,037	0.01%
2022/04/27	8	529.54	1.1	531.09	526.00	6.9	38,056	0.02%
2022/04/26	2.3	546.08	0.4	547.24	546.00	1.9	37,799	0.01%
2022/04/25	6.5	548.26	0.4	549.11	547.00	6.1	37,929	0.02%
2022/04/22	2.4	558.13	0	0.00	558.00	2.4	38,201	0.01%
2022/04/21	1	565.06	0.6	570.00	565.00	0.4	39,298	0.00%
2022/04/20	0.2	566.38	1	570.00	570.00	-0.8	39,626	0.00%
2022/04/19	0.1	565.91	1	568.00	565.00	-0.9	39,813	0.00%
2022/04/18	0.1	562.21	0	0.00	561.00	0.1	40,089	0.00%
2022/04/15	4.4	562.84	0	0.00	562.00	4.4	40,464	0.01%
2022/04/14	0.3	575.94	1	578.00	573.00	-0.7	40,632	0.00%
2022/04/13	0	575.00	6.3	572.24	573.00	-6.3	41,201	-0.02%
2022/04/12	0.4	559.50	0	0.00	557.00	0.4	41,763	0.00%
2022/04/11	8.6	561.59	1.2	562.68	558.00	7.4	42,575	0.02%
2022/04/08	0.7	567.28	1	569.00	567.00	-0.3	43,114	0.00%
2022/04/07	6.8	569.50	0	0.00	566.00	6.8	42,975	0.02%
2022/04/06	2.3	577.72	1	578.00	578.00	1.3	42,670	0.00%
2022/04/01	10.4	586.02	1.2	585.77	589.00	9.3	42,608	0.02%
2022/03/31	0	596.00	0.7	595.89	597.00	-0.7	42,383	0.00%
2022/03/30	1.3	597.88	14.1	599.21	600.00	-12.8	42,190	-0.03%
2022/03/29	1	587.99	2.1	588.00	589.00	-1.1	41,780	0.00%
2022/03/28	13.2	583.10	0	0.00	584.00	13.2	41,696	0.03%
2022/03/25	0.1	595.00	17.1	595.82	598.00	-16.9	41,541	-0.04%
2022/03/24	0	588.00	0	0.00	591.00	0	41,462	0.00%
2022/03/23	0.1	589.00	0.2	588.24	590.00	-0.1	41,530	0.00%
2022/03/22	2.2	579.75	1	582.00	583.00	1.2	41,462	0.00%
2022/03/21	0	586.36	3.2	585.69	586.00	-3.2	41,489	-0.01%
2022/03/18	1.1	577.16	0.1	583.00	581.00	1	41,509	0.00%
2022/03/17	0	579.00	6.4	578.32	582.00	-6.3	41,034	-0.02%
2022/03/16	4.6	559.53	0.1	560.00	558.00	4.5	40,193	0.01%
2022/03/15	11.9	560.16	1.8	558.87	558.00	10.2	39,654	0.03%
2022/03/14	6.7	574.08	1.2	572.34	572.00	5.5	38,771	0.01%
2022/03/11	4.7	577.52	1.8	576.11	575.00	2.9	38,519	0.01%
2022/03/10	4.2	585.18	3.7	587.65	587.00	0.5	38,267	0.00%
2022/03/09	3.6	569.11	1.4	568.74	568.00	2.2	37,892	0.01%
2022/03/08	15.8	563.72	7	565.97	563.00	8.7	37,776	0.02%
2022/03/07	15.7	579.23	2.5	578.49	576.00	13.2	36,818	0.04%
2022/03/04	13	595.23	1.7	596.00	595.00	11.3	36,413	0.03%
2022/03/03	2.3	602.70	1	602.00	602.00	1.3	35,872	0.00%
2022/03/02	2.7	601.88	3.1	602.39	601.00	-0.4	35,752	0.00%
2022/03/01	4.3	601.90	2	606.04	604.00	2.2	35,275	0.01%
2022/02/25	8.5	603.19	1	607.02	604.00	7.5	34,503	0.02%
2022/02/24	11.1	611.83	0	610.00	604.00	11.1	33,345	0.03%
2022/02/23	2.3	623.46	0	0.00	625.00	2.3	32,459	0.01%
2022/02/22	3.3	625.85	0	0.00	627.00	3.3	32,519	0.01%
2022/02/21	6.2	632.86	0	0.00	632.00	6.2	32,286	0.02%
2022/02/18	4.5	637.22	1	637.00	637.00	3.5	32,218	0.01%
2022/02/17	0	0.00	2	645.00	645.00	-2	32,220	-0.01%
2022/02/16	0.1	642.09	4	643.25	646.00	-3.9	32,177	-0.01%
2022/02/15	2	634.02	0	0.00	633.00	2	32,021	0.01%
2022/02/14	3.1	636.75	1	637.00	637.00	2.1	31,963	0.01%
2022/02/11	0	0.00	1	646.00	650.00	-1	31,766	0.00%
2022/02/10	1	649.00	2	645.90	649.00	-1	31,980	0.00%
2022/02/09	2.7	631.69	4	631.00	633.00	-1.3	31,733	0.00%
2022/02/08	1.5	635.80	0	0.00	628.00	1.5	31,787	0.00%
2022/01/26	2.7	639.56	2	637.00	636.00	0.7	30,649	0.00%
2022/01/25	4.3	639.61	1	640.03	641.00	3.3	30,403	0.01%
2022/01/24	6.9	643.94	2	649.00	653.00	4.9	29,800	0.02%
2022/01/21	5.3	639.76	1.1	642.78	641.00	4.2	29,444	0.01%
2022/01/20	7.3	650.36	1	651.00	651.00	6.3	28,894	0.02%
2022/01/19	4.2	658.52	2.1	657.95	654.00	2.1	28,369	0.01%
2022/01/18	2.5	672.83	1	676.00	662.00	1.5	28,030	0.01%
2022/01/17	3.1	683.54	17.5	684.45	683.00	-14.4	27,585	-0.05%
2022/01/14	4.1	670.22	11.2	670.61	672.00	-7.1	26,825	-0.03%
2022/01/13	0	659.00	6.1	657.69	661.00	-6.1	25,511	-0.02%
2022/01/12	1.5	654.68	2.4	654.82	660.00	-0.9	25,150	0.00%
2022/01/11	1	646.00	1	651.00	651.00	0	24,793	0.00%
2022/01/10	5	630.21	6.1	641.11	643.00	-1.1	24,559	0.00%
2022/01/07	2.1	633.11	6	640.32	634.00	-3.9	24,807	-0.02%
2022/01/06	6	639.83	2.4	639.42	644.00	3.6	24,402	0.01%
2022/01/05	11	659.44	10	654.49	650.00	1	23,830	0.00%
2022/01/04	5	650.81	13	649.93	656.00	-8	23,113	-0.03%
2022/01/03	7.1	628.68	10.1	628.01	631.00	-3	22,096	-0.01%
2021/12/30	0	0.00	1.3	616.54	615.00	-1.3	21,411	-0.01%
2021/12/29	0.1	616.00	3	617.33	616.00	-3	21,625	-0.01%
2021/12/28	2.3	614.86	6	613.17	615.00	-3.7	21,780	-0.02%
2021/12/27	2.1	607.43	3.1	609.43	606.00	-1.1	21,565	0.00%
2021/12/24	0	0.00	1	607.99	604.00	-1	21,905	0.00%
2021/12/23	0	0.00	2	606.49	606.00	-2	22,229	-0.01%
2021/12/22	0	600.00	0	0.00	600.00	0	22,772	0.00%
2021/12/21	0.1	598.43	0	0.00	597.00	0.1	22,887	0.00%
2021/12/20	2.1	598.08	0	0.00	598.00	2.1	22,928	0.01%
2021/12/17	0	0.00	1	607.00	607.00	-1	22,850	0.00%
2021/12/16	1	601.00	2.1	604.38	605.00	-1.1	22,810	0.00%
2021/12/15	0.1	598.00	0	0.00	600.00	0.1	23,123	0.00%
2021/12/14	1.2	597.22	0.1	599.00	599.00	1.1	23,438	0.00%
2021/12/13	11.1	606.00	0	0.00	601.00	11.1	23,437	0.05%
2021/12/10	1.1	604.00	0	0.00	605.00	1.1	23,532	0.00%
2021/12/09	0	0.00	3	606.33	608.00	-3	23,598	-0.01%
2021/12/08	2.1	602.12	0.1	609.00	602.00	2	23,667	0.01%
2021/12/07	2	598.02	1	607.00	607.00	1	23,591	0.00%
2021/12/06	2.1	600.63	0	605.00	600.00	2	23,593	0.01%
2021/12/03	2	609.99	1.1	610.91	608.00	0.9	23,830	0.00%
2021/12/02	1	614.85	6	611.67	615.00	-5	23,887	-0.02%
2021/12/01	1	597.00	2	603.00	600.00	-1	24,062	0.00%
2021/11/30	2	592.09	2.2	597.64	596.00	-0.2	24,563	0.00%
2021/11/29	2.3	593.00	1.1	596.82	593.00	1.2	23,931	0.01%
2021/11/26	5	594.02	0	0.00	596.00	5	24,042	0.02%
2021/11/25	1	602.02	0	0.00	603.00	1	24,477	0.00%
2021/11/24	2	603.05	0.1	605.00	603.00	2	24,888	0.01%
2021/11/23	0	0.00	0.2	613.00	612.00	-0.2	24,999	0.00%
2021/11/22	0.1	616.00	0	0.00	615.00	0.1	25,405	0.00%
2021/11/19	0.2	617.80	4.1	619.46	618.00	-3.9	25,525	-0.02%
2021/11/18	0	0.00	1.1	612.65	613.00	-1.1	25,347	0.00%
2021/11/17	0.1	609.73	0	0.00	610.00	0.1	25,574	0.00%
2021/11/16	2	611.00	0.1	609.00	610.00	1.9	26,005	0.01%
2021/11/15	0	607.33	1.2	609.74	608.00	-1.1	26,303	0.00%
2021/11/12	0	0.00	1.2	609.97	604.00	-1.2	26,772	0.00%
2021/11/11	0.1	603.00	2.3	605.00	606.00	-2.2	27,033	-0.01%
2021/11/10	0	608.00	0.2	610.00	612.00	-0.2	27,047	0.00%
2021/11/09	2	612.00	4.6	612.54	611.00	-2.5	27,155	-0.01%
2021/11/08	0	600.00	1.8	601.09	602.00	-1.8	26,754	-0.01%
2021/11/05	0	0.00	6.1	596.85	600.00	-6.1	26,758	-0.02%
2021/11/04	2.2	586.36	2	589.00	587.00	0.2	26,490	0.00%
2021/11/03	0	593.91	1	594.00	592.00	-1	26,481	0.00%
2021/11/02	0	591.00	2	593.00	592.00	-2	26,538	-0.01%
2021/11/01	0	591.00	2	592.00	590.00	-2	26,537	-0.01%
2021/10/29	1	590.00	2	590.50	590.00	-1	26,607	0.00%
2021/10/28	3	592.67	1	594.00	595.00	2	26,557	0.01%
2021/10/27	0	0.00	7	597.00	599.00	-7	26,672	-0.03%
2021/10/26	0.1	594.00	0	595.00	599.00	0	26,739	0.00%
2021/10/25	1	594.99	0	0.00	593.00	1	26,792	0.00%
2021/10/22	0	596.00	0.3	596.00	600.00	-0.2	27,115	0.00%
2021/10/21	0	0.00	2	600.50	596.00	-2	27,178	-0.01%
2021/10/20	1	599.04	3	599.67	598.00	-2	27,268	-0.01%
2021/10/19	0	598.00	1.5	599.00	600.00	-1.5	27,250	-0.01%
2021/10/18	1.2	594.53	1	592.00	590.00	0.2	27,394	0.00%
2021/10/15	0	0.00	14.3	592.94	600.00	-14.3	27,505	-0.05%
2021/10/14	2.1	574.50	3	577.00	573.00	-0.9	26,875	0.00%
2021/10/13	2	570.51	3.1	571.42	571.00	-1.1	27,320	0.00%
2021/10/12	2.3	568.04	1	572.00	575.00	1.3	27,970	0.00%
2021/10/08	2.5	578.40	7	578.57	575.00	-4.5	27,894	-0.02%
2021/10/07	5.1	574.05	4.3	578.36	580.00	0.7	28,229	0.00%
2021/10/06	5.3	567.09	9	569.22	571.00	-3.7	28,639	-0.01%
2021/10/05	10.4	564.33	4	566.50	572.00	6.4	28,619	0.02%
2021/10/04	1.2	572.14	4	571.50	572.00	-2.8	28,539	-0.01%
2021/10/01	4.2	573.80	3	573.00	574.00	1.2	28,542	0.00%
2021/09/30	4	582.71	2	584.50	580.00	2	28,214	0.01%
2021/09/29	10.6	580.25	3	580.00	580.00	7.6	27,922	0.03%
2021/09/28	1.3	593.45	2	594.50	594.00	-0.7	27,582	0.00%
2021/09/27	0	598.00	10	598.00	602.00	-10	27,608	-0.04%
2021/09/24	0	0.00	3	593.67	598.00	-3	27,588	-0.01%
2021/09/23	2.2	588.22	0	0.00	588.00	2.2	27,724	0.01%
2021/09/22	6.6	585.89	1	587.00	586.00	5.6	27,840	0.02%
2021/09/17	1.1	601.64	0	0.00	600.00	1.1	27,413	0.00%
2021/09/16	3.6	600.72	0	0.00	600.00	3.6	27,048	0.01%
2021/09/14	0.1	613.91	0	0.00	613.00	0.1	27,131	0.00%
2021/09/13	2	615.50	1.1	615.89	615.00	0.9	27,354	0.00%
2021/09/10	0.1	619.40	0	0.00	622.00	0.1	27,838	0.00%
2021/09/09	2.8	613.14	2	613.00	619.00	0.8	28,111	0.00%
2021/09/08	6	617.33	14	618.71	619.00	-8	28,180	-0.03%
2021/09/07	6	626.16	1.5	625.00	623.00	4.5	27,980	0.02%
2021/09/06	3	631.67	17.4	629.25	631.00	-14.4	27,971	-0.05%
2021/09/03	7	616.43	19.6	615.14	620.00	-12.6	27,449	-0.05%
2021/09/02	1.2	608.83	4.2	610.89	607.00	-3	27,066	-0.01%
2021/09/01	5.1	611.33	2.5	611.39	613.00	2.6	26,999	0.01%
2021/08/31	13	604.69	3.1	612.25	614.00	9.9	26,721	0.04%
2021/08/30	1	600.00	7.1	603.67	605.00	-6.1	26,128	-0.02%
2021/08/27	11.2	597.44	1.2	596.39	599.00	10	25,782	0.04%
2021/08/26	1	595.00	3.3	595.57	594.00	-2.3	25,682	-0.01%
2021/08/25	0	0.00	8.1	581.48	585.00	-8.1	25,316	-0.03%
2021/08/24	0	572.00	1	573.97	572.00	-1	25,155	0.00%
2021/08/23	0	569.00	1.1	560.55	566.00	-1.1	25,251	0.00%
2021/08/20	2.3	555.84	2.1	556.00	552.00	0.2	25,175	0.00%
2021/08/19	4.9	564.92	1	562.00	559.00	3.9	25,451	0.02%
2021/08/18	8.4	569.09	0.1	575.00	574.00	8.3	25,116	0.03%
2021/08/17	0	0.00	0.1	580.00	580.00	-0.1	24,938	0.00%
2021/08/16	1.1	578.27	1.1	582.15	584.00	0	24,674	0.00%
2021/08/13	4.2	579.58	0	0.00	581.00	4.2	24,808	0.02%
2021/08/12	0.1	586.00	0	0.00	586.00	0.1	24,928	0.00%
2021/08/11	1.1	586.00	0	0.00	590.00	1.1	25,152	0.00%
2021/08/09	1	584.00	3	588.00	595.00	-2	26,196	-0.01%
2021/08/06	0.1	589.00	0	0.00	591.00	0.1	26,530	0.00%
2021/08/05	0	0.00	1	596.99	596.00	-1	27,414	0.00%
2021/08/04	0.1	595.00	2.1	596.41	596.00	-2.1	29,354	-0.01%
2021/08/03	0.1	593.00	1	593.99	594.00	-0.9	30,002	0.00%
2021/08/02	0	0.00	4	587.24	590.00	-4	29,962	-0.01%
2021/07/30	0	581.00	0.1	581.00	580.00	-0.1	30,038	0.00%
2021/07/29	1.6	579.97	4	583.23	583.00	-2.5	30,233	-0.01%
2021/07/28	5.1	574.25	0	578.00	579.00	5	30,333	0.02%
2021/07/27	0	584.00	0	583.00	580.00	0	30,401	0.00%
2021/07/26	3	580.67	0	582.00	580.00	3	30,799	0.01%
2021/07/23	2	583.50	1	585.04	585.00	1	30,969	0.00%
2021/07/22	0	591.65	5.1	591.22	591.00	-5.1	31,114	-0.02%
2021/07/21	2.1	582.09	0.8	584.91	585.00	1.3	31,118	0.00%
2021/07/20	1	582.04	0.6	583.02	581.00	0.4	31,202	0.00%
2021/07/19	5.9	581.14	0	0.00	582.00	5.9	31,407	0.02%
2021/07/16	22.4	590.79	0.2	594.00	589.00	22.2	31,294	0.07%
2021/07/15	0	0.00	0	612.00	614.00	0	30,968	0.00%
2021/07/14	2.1	614.30	6.3	610.37	613.00	-4.1	31,179	-0.01%
2021/07/13	0	0.00	8.8	604.38	607.00	-8.8	30,943	-0.03%
2021/07/12	0.3	594.00	5.9	594.64	593.00	-5.6	30,876	-0.02%
2021/07/09	3.7	582.74	0	0.00	584.00	3.7	30,911	0.01%
2021/07/08	2.1	588.05	0.4	590.00	588.00	1.7	30,928	0.01%
2021/07/07	0	590.00	0	592.00	594.00	0	31,008	0.00%
2021/07/05	1	593.03	1.6	593.87	591.00	-0.5	31,340	0.00%
2021/07/02	1.1	589.00	0	0.00	588.00	1.1	31,258	0.00%
2021/06/30	0	0.00	7.3	597.72	595.00	-7.3	31,667	-0.02%
2021/06/29	0	0.00	1.4	595.76	595.00	-1.4	31,970	0.00%
2021/06/28	1.4	587.77	0	0.00	590.00	1.4	32,137	0.00%
2021/06/25	2	591.02	1	597.00	591.00	1	32,438	0.00%
2021/06/24	2	589.50	0	0.00	590.00	2	32,754	0.01%
2021/06/23	0.2	583.00	3.2	594.12	595.00	-3.1	33,092	-0.01%
2021/06/22	1.1	582.81	0	0.00	578.00	1.1	33,647	0.00%
2021/06/21	7.6	587.08	3	591.64	583.00	4.6	34,968	0.01%
2021/06/17	0	0.00	1.1	605.64	606.00	-1.1	34,743	0.00%
2021/06/16	1	606.00	0	0.00	605.00	1	35,540	0.00%
2021/06/15	1	605.96	3.2	608.25	609.00	-2.2	35,598	-0.01%
2021/06/11	1.1	602.79	1	602.00	602.00	0.1	35,823	0.00%
2021/06/10	1	593.98	8.2	596.72	599.00	-7.2	36,035	-0.02%
2021/06/09	2	585.00	1	584.00	586.00	1	36,016	0.00%
2021/06/08	0.1	593.00	0.4	592.00	589.00	-0.4	36,234	0.00%
2021/06/07	2.2	591.42	0	0.00	592.00	2.2	36,918	0.01%
2021/06/04	1	591.00	9	592.67	595.00	-8	37,301	-0.02%
2021/06/03	1.2	599.58	4.1	599.46	596.00	-2.9	38,183	-0.01%
2021/06/02	2	593.50	0	0.00	595.00	2	38,551	0.01%
2021/06/01	1.2	595.17	0	597.00	598.00	1.2	39,517	0.00%
2021/05/31	1	592.00	1	597.00	597.00	0	40,346	0.00%
2021/05/28	2.3	587.35	2.3	587.18	590.00	0	40,639	0.00%
2021/05/27	1.2	577.75	1	576.00	582.00	0.2	41,053	0.00%
2021/05/26	0.1	584.00	1	586.00	585.00	-1	41,879	0.00%
2021/05/25	0	582.00	6.3	579.75	583.00	-6.3	42,287	-0.01%
2021/05/24	0	570.00	0	0.00	568.00	0	42,837	0.00%
2021/05/21	0	0.00	1.2	572.40	573.00	-1.2	43,410	0.00%
2021/05/20	1	565.00	1	562.00	567.00	0	43,561	0.00%
2021/05/19	0.1	569.00	1	570.00	567.00	-0.9	43,903	0.00%
2021/05/18	2.2	570.06	3.2	562.15	572.00	-1	44,304	0.00%
2021/05/17	0.1	550.25	4.1	550.49	549.00	-4	45,369	-0.01%
2021/05/14	2.5	556.70	2	555.53	557.00	0.5	45,319	0.00%
2021/05/13	7.4	556.09	4.2	551.33	547.00	3.2	45,467	0.01%
2021/05/12	13.8	550.99	15.9	552.45	560.00	-2.1	45,166	0.00%
2021/05/11	8.2	573.42	3	574.33	571.00	5.2	44,280	0.01%
2021/05/10	2.2	590.12	0.3	592.00	589.00	1.9	44,416	0.00%
2021/05/07	0.2	590.20	2.1	598.52	599.00	-1.9	45,584	0.00%
2021/05/06	2.1	583.50	0	0.00	587.00	2.1	46,722	0.00%
2021/05/05	1.3	587.11	0	0.00	585.00	1.3	47,208	0.00%
2021/05/04	4.2	587.71	1.7	586.48	591.00	2.5	48,387	0.01%
2021/05/03	2.5	590.40	1.3	595.08	588.00	1.2	49,264	0.00%
2021/04/29	1.1	600.20	0	0.00	600.00	1.1	50,651	0.00%
2021/04/28	1	604.96	2	603.01	602.00	-1	51,603	0.00%
2021/04/27	2	607.01	0	0.00	610.00	2	52,569	0.00%
2021/04/26	1.1	609.37	0.4	607.50	610.00	0.7	52,974	0.00%
2021/04/23	1	594.00	4.4	599.23	602.00	-3.4	53,221	-0.01%
2021/04/22	2.3	595.74	1	595.01	591.00	1.3	54,289	0.00%
2021/04/21	4.5	595.80	0	597.00	592.00	4.4	54,977	0.01%
2021/04/20	3.1	598.35	1	599.00	602.00	2.1	55,381	0.00%
2021/04/19	0.2	603.16	0	604.33	603.00	0.2	55,639	0.00%
2021/04/16	3.1	608.60	0	0.00	610.00	3.1	56,050	0.01%
2021/04/15	0	0.00	5.1	616.60	619.00	-5.1	56,233	-0.01%
2021/04/14	4.1	604.47	2.2	606.13	612.00	1.8	56,528	0.00%
2021/04/13	1.1	610.69	0.2	610.00	605.00	1	56,911	0.00%
2021/04/12	1	605.01	0	0.00	605.00	1	57,051	0.00%
2021/04/09	1	610.00	0.1	610.00	610.00	1	57,321	0.00%
2021/04/08	0.1	606.50	0.3	608.33	613.00	-0.2	57,365	0.00%
2021/04/07	0	0.00	1	612.00	610.00	-1	57,737	0.00%
2021/04/06	0	612.00	3.3	614.10	610.00	-3.3	57,660	-0.01%
2021/04/01	1	598.00	1.3	599.68	602.00	-0.3	57,368	0.00%
2021/03/31	7.8	590.07	0	0.00	587.00	7.8	56,856	0.01%
2021/03/30	0.2	595.00	0	0.00	597.00	0.2	56,461	0.00%
2021/03/29	3	598.67	0.3	598.41	599.00	2.7	56,211	0.00%
2021/03/26	1	582.00	3.2	586.32	590.00	-2.2	55,953	0.00%
2021/03/25	8.8	573.87	2.6	575.50	575.00	6.2	55,920	0.01%
2021/03/24	16	575.44	3.5	579.48	576.00	12.5	55,457	0.02%
2021/03/23	1.1	595.25	2	599.50	594.00	-0.9	54,309	0.00%
2021/03/22	0.1	589.65	0.1	594.00	593.00	0	54,686	0.00%
2021/03/19	12.6	593.58	2	592.50	591.00	10.6	54,782	0.02%
2021/03/18	4	604.25	5	605.80	602.00	-1	54,107	0.00%
2021/03/17	4.5	604.67	2	607.50	604.00	2.5	54,378	0.00%
2021/03/16	1.2	610.83	1	610.00	613.00	0.2	54,428	0.00%
2021/03/15	2	610.00	0	0.00	611.00	2	54,533	0.00%
2021/03/12	3.1	612.00	2.1	617.36	614.00	1	54,756	0.00%
2021/03/11	3	607.67	5.1	608.60	609.00	-2.1	54,940	0.00%
2021/03/10	1.1	597.80	2.2	598.02	597.00	-1	54,886	0.00%
2021/03/09	5.7	587.28	1	595.00	595.00	4.7	54,812	0.01%
2021/03/08	3.4	601.03	1	603.00	598.00	2.4	54,509	0.00%
2021/03/05	7.6	588.67	1.3	598.88	601.00	6.3	54,407	0.01%
2021/03/04	9.3	604.05	0	0.00	601.00	9.3	55,072	0.02%
2021/03/03	20.2	608.01	23	608.78	622.00	-2.8	54,495	-0.01%
2021/03/02	0.1	614.94	3.5	620.43	609.00	-3.4	54,173	-0.01%
2021/02/26	23.9	610.64	2.1	612.29	606.00	21.8	53,964	0.04%
2021/02/25	22.1	629.29	23	634.78	635.00	-0.9	52,692	0.00%
2021/02/24	10.6	629.40	1	631.00	625.00	9.6	52,607	0.02%
2021/02/23	4.7	637.10	1	637.00	641.00	3.7	52,044	0.01%
2021/02/22	13.1	654.92	7	659.29	650.00	6.1	51,947	0.01%
2021/02/19	16	651.25	17	653.53	652.00	-1	52,176	0.00%
2021/02/18	7.3	658.27	6	662.00	660.00	1.3	52,545	0.00%
2021/02/17	8.2	661.78	10.3	664.78	663.00	-2.1	53,026	0.00%
2021/02/05	2.4	635.33	2.2	635.09	632.00	0.2	51,751	0.00%
2021/02/04	2	620.23	5	623.43	627.00	-3	51,532	-0.01%
2021/02/03	2.1	635.94	18.4	638.42	630.00	-16.2	51,372	-0.03%
2021/02/02	0.8	628.25	3.4	628.64	632.00	-2.6	51,141	-0.01%
2021/02/01	10.5	597.32	11.2	598.63	611.00	-0.7	50,489	0.00%
2021/01/29	3.3	602.82	3.2	602.86	591.00	0.1	49,869	0.00%
2021/01/28	14.9	600.28	4	602.95	601.00	10.9	48,943	0.02%
2021/01/27	5.2	614.52	6.1	620.13	615.00	-0.9	47,962	0.00%
2021/01/26	49.3	627.25	11.1	621.33	617.00	38.2	47,470	0.08%
2021/01/25	31.1	635.57	12.1	640.51	633.00	19	46,362	0.04%
2021/01/22	26.2	652.71	14.5	655.69	649.00	11.7	45,606	0.03%
2021/01/21	2.6	662.98	0.3	673.80	673.00	2.3	44,212	0.01%
2021/01/20	7.4	640.74	9	645.11	647.00	-1.6	43,140	0.00%
2021/01/19	2	616.02	2.3	617.03	627.00	-0.3	42,109	0.00%
2021/01/18	3.2	599.78	0	0.00	607.00	3.2	41,518	0.01%
2021/01/15	10.3	612.52	25	614.96	601.00	-14.7	41,069	-0.04%
2021/01/14	27.4	592.63	1.1	591.44	592.00	26.3	39,930	0.07%
2021/01/13	1.1	604.88	0	0.00	605.00	1.1	39,145	0.00%
2021/01/12	0.1	588.33	6.2	593.84	591.00	-6.1	38,521	-0.02%
2021/01/11	4.1	575.90	4.1	576.22	584.00	0	38,259	0.00%
2021/01/08	5.2	576.64	0	579.00	580.00	5.2	38,224	0.01%
2021/01/07	2.5	560.44	5	565.02	565.00	-2.5	38,028	-0.01%
2021/01/06	0	553.14	2	551.50	549.00	-2	37,855	-0.01%
2021/01/05	0.1	540.00	1	542.00	542.00	-0.9	37,732	0.00%
2021/01/04	0	0.00	4	538.75	536.00	-4	38,236	-0.01%
2020/12/31	0	0.00	2	529.00	530.00	-2	38,602	-0.01%
2020/12/30	1	525.00	3	518.33	525.00	-2	38,818	-0.01%
2020/12/29	1	513.00	1	517.00	515.00	0	38,642	0.00%
2020/12/28	2	512.50	5	514.00	515.00	-3	38,859	-0.01%
2020/12/25	2	510.01	1	514.00	511.00	1	38,996	0.00%
2020/12/24	0.1	510.00	0	0.00	510.00	0.1	39,326	0.00%
2020/12/23	0	510.00	0	0.00	509.00	0	39,646	0.00%
2020/12/22	0.1	514.00	0	0.00	509.00	0.1	39,989	0.00%
2020/12/21	1	509.00	5	515.00	516.00	-4	40,943	-0.01%
2020/12/18	0	509.00	2	509.50	510.00	-2	41,123	0.00%
2020/12/17	1.2	509.27	2	514.00	508.00	-0.8	41,059	0.00%
2020/12/16	0	0.00	8	512.50	512.00	-8	41,077	-0.02%
2020/12/15	5.3	507.09	8.1	505.65	504.00	-2.7	41,083	-0.01%
2020/12/14	2.2	511.00	1	508.00	508.00	1.2	41,120	0.00%
2020/12/11	7.1	511.20	8	514.50	516.00	-0.9	41,686	0.00%
2020/12/10	9.1	511.60	4	513.50	512.00	5.1	41,575	0.01%
2020/12/09	2.2	520.70	1.1	523.00	520.00	1.1	41,518	0.00%
2020/12/08	7.2	519.17	5	521.80	524.00	2.2	41,368	0.01%
2020/12/07	3	507.70	2.1	512.38	514.00	0.9	41,273	0.00%
2020/12/04	2	503.50	6	500.77	503.00	-4	41,210	-0.01%
2020/12/03	4.2	496.43	3	498.67	497.00	1.2	40,753	0.00%
2020/12/02	6.1	497.14	5.3	498.55	499.00	0.8	40,690	0.00%
2020/12/01	2.2	487.53	4	488.00	490.00	-1.8	40,613	0.00%
2020/11/30	8.3	483.29	3	489.50	480.50	5.3	40,578	0.01%
2020/11/27	1.4	488.36	4	489.63	489.00	-2.6	39,162	-0.01%
2020/11/26	3.1	489.10	2	491.38	489.00	1.1	39,236	0.00%
2020/11/25	6.1	490.16	3	492.33	487.00	3.1	40,109	0.01%
2020/11/24	16	494.06	3	498.00	492.00	13	40,365	0.03%
2020/11/23	2.2	495.61	3	495.67	496.50	-0.8	40,657	0.00%
2020/11/20	3.2	487.47	0	0.00	488.00	3.2	40,675	0.01%
2020/11/19	1.1	491.38	0	0.00	490.00	1.1	40,736	0.00%
2020/11/18	1.2	488.57	6.1	490.49	497.00	-4.9	40,806	-0.01%
2020/11/17	8.1	494.80	5.1	501.14	485.50	3.1	40,662	0.01%
2020/11/16	3.3	474.59	14.2	473.73	484.00	-10.9	40,705	-0.03%
2020/11/13	0	459.50	4	459.88	462.00	-4	39,864	-0.01%
2020/11/12	3	459.67	5	462.30	458.00	-2	40,040	0.00%
2020/11/11	2	455.50	3	451.67	457.00	-1	39,939	0.00%
2020/11/10	4.1	451.54	0	0.00	451.00	4.1	39,717	0.01%
2020/11/09	5.3	456.72	3.6	458.82	458.50	1.7	39,875	0.00%
2020/11/06	2.1	450.78	1	454.50	452.50	1.1	40,088	0.00%
2020/11/05	1	447.50	7	449.50	451.00	-6	40,159	-0.01%
2020/11/04	1	450.00	6	448.42	450.00	-5	40,178	-0.01%
2020/11/03	1	442.49	18	440.81	441.00	-17	40,162	-0.04%
2020/11/02	6.1	429.57	4	432.50	435.50	2.1	40,339	0.01%
2020/10/30	14.3	433.94	1	435.00	432.00	13.3	40,567	0.03%
2020/10/29	9	437.12	2	438.50	437.00	7	40,460	0.02%
2020/10/28	6.1	444.67	0	0.00	444.00	6.1	41,043	0.01%
2020/10/27	4.1	446.65	3	448.00	447.00	1.1	41,462	0.00%
2020/10/26	0	453.50	0	0.00	450.00	0	42,280	0.00%
2020/10/23	3	452.00	0	0.00	452.00	3	43,453	0.01%
2020/10/22	2	450.00	1	455.00	455.00	1	45,906	0.00%
2020/10/21	1	453.00	2	454.75	453.00	-1	47,165	0.00%
2020/10/20	3.1	452.36	2	456.50	451.00	1.1	48,141	0.00%
2020/10/19	1	457.50	5	455.60	457.50	-4	48,474	-0.01%
2020/10/16	6	450.00	5.1	455.11	449.00	0.9	48,628	0.00%
2020/10/15	6	453.42	1	454.00	453.00	5	48,917	0.01%
2020/10/14	6	457.42	4	458.13	459.00	2	48,833	0.00%
2020/10/13	0.2	461.50	3	460.67	462.00	-2.8	49,248	-0.01%
2020/10/12	4.1	459.75	5	459.60	460.00	-0.9	49,622	0.00%
2020/10/08	0	0.00	10	451.50	453.00	-10	49,767	-0.02%
2020/10/07	2	439.75	9.3	441.83	443.00	-7.3	49,781	-0.01%
2020/10/06	2.2	437.95	6	440.08	439.50	-3.8	49,865	-0.01%
2020/10/05	7	433.64	3	437.00	432.50	4	50,282	0.01%
2020/09/30	0	0.00	0.1	434.00	433.00	-0.1	50,324	0.00%
2020/09/29	3	430.35	0	0.00	431.00	3	50,380	0.01%
2020/09/28	0.1	433.50	2	429.00	431.50	-1.9	50,826	0.00%
2020/09/25	5	424.70	0	0.00	424.00	5	51,210	0.01%
2020/09/24	10.5	425.38	2	424.25	423.00	8.5	51,452	0.02%
2020/09/23	10.1	433.62	1	436.00	433.50	9.1	50,700	0.02%
2020/09/22	13	438.62	1.1	437.20	437.00	11.9	50,432	0.02%
2020/09/21	12	444.29	1	449.50	440.00	11	50,647	0.02%
2020/09/18	7	444.71	1	448.50	444.00	6	50,933	0.01%
2020/09/17	4	449.00	3	448.00	448.50	1	50,962	0.00%
2020/09/16	3.1	459.43	10	458.95	458.00	-6.9	50,951	-0.01%
2020/09/15	1	441.00	1	443.50	445.00	0	50,504	0.00%
2020/09/14	1	441.00	2	439.25	441.00	-1	50,656	0.00%
2020/09/11	1	435.00	4	435.88	436.50	-3	50,490	-0.01%
2020/09/10	1.1	434.10	6	432.75	435.00	-5	50,494	-0.01%
2020/09/09	7.2	424.94	0	0.00	427.00	7.2	50,519	0.01%
2020/09/08	1	431.00	2	431.50	431.00	-1	50,694	0.00%
2020/09/07	3.2	426.41	2	431.50	426.00	1.2	51,064	0.00%
2020/09/04	4.1	429.41	0	0.00	429.00	4.1	51,367	0.01%
2020/09/03	2	434.00	3	438.50	436.00	-1	51,266	0.00%
2020/09/02	2	431.02	2	439.50	433.00	0	51,290	0.00%
2020/09/01	0	436.00	5	433.20	435.00	-5	51,547	-0.01%
2020/08/31	11	428.91	0	0.00	426.50	11	51,639	0.02%
2020/08/28	6	435.42	1	438.50	435.00	5	51,059	0.01%
2020/08/27	2	447.00	2.1	450.23	444.00	-0.1	51,199	0.00%
2020/08/26	1	439.12	7.5	439.17	442.00	-6.5	50,729	-0.01%
2020/08/25	3	433.17	1	435.00	434.50	2	50,673	0.00%
2020/08/24	1	431.50	4	430.38	428.00	-3	51,403	-0.01%
2020/08/21	3	423.83	2	425.25	424.50	1	51,070	0.00%
2020/08/20	12	417.50	0	0.00	415.00	12	50,767	0.02%
2020/08/19	1	429.00	4	431.50	427.50	-3	50,082	-0.01%
2020/08/18	2	436.25	1	433.00	433.00	1	50,005	0.00%
2020/08/17	2	433.03	2	430.25	435.00	0	49,980	0.00%
2020/08/14	1	425.00	1	423.50	427.00	0	49,928	0.00%
2020/08/13	1	427.00	2	428.75	429.00	-1	50,082	0.00%
2020/08/12	5	421.00	0	0.00	419.00	5	50,197	0.01%
2020/08/11	2	430.25	2	431.50	429.00	0	50,744	0.00%
2020/08/10	2	436.25	2	436.50	435.50	0	50,878	0.00%
2020/08/07	2.1	430.45	3	431.00	433.00	-0.9	50,848	0.00%
2020/08/06	3	434.00	1	433.50	435.00	2	50,674	0.00%
2020/08/05	4.1	429.05	3	430.67	429.00	1.1	50,858	0.00%
2020/08/04	1.1	421.82	1	422.00	425.50	0.1	50,551	0.00%
2020/08/03	8.1	418.00	7	419.71	416.00	1.1	50,403	0.00%
2020/07/31	6	427.50	1	429.00	425.50	5	49,593	0.01%
2020/07/30	5.2	432.21	0	0.00	434.00	5.2	49,333	0.01%
2020/07/29	8	423.50	0.5	424.00	422.00	7.5	48,572	0.02%
2020/07/28	17.2	456.32	12.5	455.64	435.00	4.7	48,340	0.01%
2020/07/27	4	422.63	28	423.54	424.50	-24	46,492	-0.05%
2020/07/24	5	387.30	13	390.85	386.00	-8	45,576	-0.02%
2020/07/23	2.1	381.54	4	381.50	381.50	-2	44,756	0.00%
2020/07/22	0	0.00	0.1	385.00	384.00	-0.1	44,645	0.00%
2020/07/21	4	381.00	4.1	378.63	383.00	-0.1	44,350	0.00%
2020/07/20	0	0.00	5	368.60	366.00	-5	43,940	-0.01%
2020/07/17	0	0.00	13.5	364.39	367.00	-13.5	43,931	-0.03%
2020/07/16	9	357.28	9	356.50	357.50	0	43,861	0.00%
2020/07/15	5	365.50	7	365.00	363.00	-2	43,415	0.00%
2020/07/14	1.6	362.71	4	357.88	363.50	-2.5	44,130	-0.01%
2020/07/13	1.1	354.05	3	352.00	354.50	-1.9	43,900	0.00%
2020/07/10	3.5	349.79	4	349.63	348.50	-0.5	44,021	0.00%
2020/07/09	3	344.83	9.2	345.27	345.00	-6.2	43,822	-0.01%
2020/07/08	7	340.79	4	341.63	341.00	3	43,601	0.01%
2020/07/07	2	340.75	4.1	339.60	338.50	-2.1	43,544	0.00%
2020/07/06	10.2	334.41	11	334.86	338.00	-0.8	43,022	0.00%
2020/07/03	0	0.00	17	328.71	329.50	-17	42,699	-0.04%
2020/07/02	1	322.00	6	320.25	322.00	-5	42,624	-0.01%
2020/07/01	4	317.38	7	315.71	317.50	-3	42,988	-0.01%
2020/06/30	6	312.75	1	313.00	313.00	5	43,237	0.01%
2020/06/29	5.1	312.92	2.2	313.09	312.00	2.9	43,234	0.01%
2020/06/24	3	317.00	3	319.00	317.50	0	43,110	0.00%
2020/06/23	6	313.50	4	315.13	315.00	2	43,353	0.00%
2020/06/22	1	313.50	2	314.00	312.00	-1	43,544	0.00%
2020/06/19	32	313.41	32	312.63	314.50	0	44,245	0.00%
2020/06/18	2	313.25	2	314.75	314.50	0	44,808	0.00%
2020/06/17	35	314.97	6	315.67	315.00	29	45,596	0.06%
2020/06/16	3	315.17	1	317.00	315.00	2	47,647	0.00%
2020/06/15	9	313.06	6	311.50	309.50	3	49,714	0.01%
2020/06/12	3.1	314.04	1	317.00	316.00	2.1	50,819	0.00%
2020/06/11	5	320.60	6	326.00	320.50	-1	52,072	0.00%
2020/06/10	1	322.00	8	321.81	322.50	-7	52,966	-0.01%
2020/06/09	1	316.61	1	318.00	319.00	0	54,797	0.00%
2020/06/08	7	317.86	5.2	316.94	318.00	1.8	56,080	0.00%
2020/06/05	0	0.00	28	309.48	311.50	-28	56,277	-0.05%
2020/06/04	2	305.25	13	305.69	306.00	-11	56,760	-0.02%
2020/06/03	1	298.50	20	300.20	301.00	-19	57,448	-0.03%
2020/06/02	0.1	297.00	3	297.00	296.50	-3	57,219	-0.01%
2020/06/01	1	295.50	18	295.81	295.50	-17	57,437	-0.03%
2020/05/29	11.1	290.69	3	291.00	292.00	8.1	57,556	0.01%
2020/05/28	3	294.00	3	297.67	294.00	0	57,055	0.00%
2020/05/27	13	296.85	2	297.50	296.50	11	57,910	0.02%
2020/05/26	0	0.00	6	296.25	295.50	-6	58,540	-0.01%
2020/05/25	3	290.00	2	291.50	292.00	1	58,984	0.00%
2020/05/22	11	292.41	44	291.51	292.00	-33	59,140	-0.06%
2020/05/21	0	0.00	11	296.95	297.50	-11	59,165	-0.02%
2020/05/20	0.1	294.50	2	293.00	294.00	-2	59,029	0.00%
2020/05/19	11	292.50	3	293.17	291.50	8	58,934	0.01%
2020/05/18	19	291.37	1	290.50	290.00	18	58,727	0.03%
2020/05/15	32.1	298.00	3	297.50	298.00	29.1	58,342	0.05%
2020/05/14	14	293.43	4	293.00	293.00	10	57,899	0.02%
2020/05/13	3	295.00	1	295.50	297.00	2	57,612	0.00%
2020/05/12	13	296.54	0	0.00	295.00	13	57,555	0.02%
2020/05/11	2.1	299.56	7	299.93	301.00	-5	57,315	-0.01%
2020/05/08	2	298.50	5	298.60	297.50	-3	57,295	-0.01%
2020/05/07	7	296.43	3	298.50	297.50	4	57,269	0.01%
2020/05/06	2	294.50	2	296.50	296.00	0	57,288	0.00%
2020/05/05	5	296.50	2	296.50	295.50	3	57,205	0.01%
2020/05/04	25	295.28	2	295.50	295.00	23	57,424	0.04%
2020/04/30	5	303.70	19	303.13	304.50	-14	57,096	-0.02%
2020/04/29	2	299.00	13	299.35	299.00	-11	57,168	-0.02%
2020/04/28	18.1	296.86	8	296.50	296.50	10.1	57,474	0.02%
2020/04/27	3	297.50	7	297.93	298.00	-4	58,939	-0.01%
2020/04/24	2	294.00	5	295.50	294.00	-3	58,841	-0.01%
2020/04/23	20.2	298.89	2	299.50	295.50	18.2	59,274	0.03%
2020/04/22	9	292.39	0	0.00	294.00	9	59,536	0.02%
2020/04/21	6.1	296.83	1	296.00	295.00	5.1	59,623	0.01%
2020/04/20	1	303.00	4	306.25	304.00	-3	59,103	-0.01%
2020/04/17	3	304.03	116.1	303.66	306.50	-113.1	58,925	-0.19%	大賣/鉅額交易
2020/04/16	3	285.17	1	287.50	286.50	2	57,438	0.00%
2020/04/15	4	287.00	45	287.91	287.50	-41	57,166	-0.07%
2020/04/14	2.2	284.18	4	284.88	285.00	-1.8	56,872	0.00%
2020/04/13	7	278.71	0	0.00	278.50	7	56,906	0.01%
2020/04/10	2	280.50	1	281.50	279.50	1	57,291	0.00%
2020/04/09	13	285.31	18	285.61	283.00	-5	57,534	-0.01%
2020/04/08	4	284.25	15	284.97	285.00	-11	57,603	-0.02%
2020/04/07	12.1	281.76	17	283.50	283.00	-4.9	57,355	-0.01%
2020/04/06	14.1	273.90	4	273.00	275.50	10.1	56,901	0.02%
2020/04/01	1	273.00	6	274.58	271.50	-5	56,240	-0.01%
2020/03/31	10	273.10	11	273.09	274.00	-1	55,690	0.00%
2020/03/30	19	264.79	1.2	267.26	267.50	17.9	55,081	0.03%
2020/03/27	5	273.70	26	279.04	273.00	-21	54,487	-0.04%
2020/03/26	1.2	277.50	16	278.88	280.00	-14.8	53,785	-0.03%
2020/03/25	14	277.86	13	278.31	277.00	1	54,341	0.00%
2020/03/24	5	269.50	7	269.64	267.50	-2	53,932	0.00%
2020/03/23	15	257.37	4	259.75	255.00	11	53,228	0.02%
2020/03/20	7	261.43	31	262.82	270.00	-24	52,635	-0.05%
2020/03/19	66	245.38	48	249.30	248.00	18	50,567	0.04%
2020/03/18	21	266.02	17	264.74	260.00	4	48,859	0.01%
2020/03/17	54	269.17	23	269.26	268.00	31	47,783	0.06%
2020/03/16	30	282.08	19	278.68	276.50	11	46,285	0.02%
2020/03/13	26	278.15	23	283.04	290.00	3	44,900	0.01%
2020/03/12	88	289.59	31	295.19	294.00	57	42,791	0.13%
2020/03/11	25.1	303.32	2	305.00	302.00	23.1	41,198	0.06%
2020/03/10	10	302.40	8	305.25	307.00	2	40,739	0.00%
2020/03/09	13.1	306.97	3	308.83	305.50	10.1	39,966	0.03%
2020/03/06	6	316.33	4	316.50	315.00	2	38,915	0.01%
2020/03/05	4	324.00	2	324.75	323.00	2	38,459	0.01%
2020/03/04	4	318.51	3	320.83	320.50	1	38,344	0.00%
2020/03/03	2	318.50	6	318.42	317.50	-4	37,946	-0.01%
2020/03/02	18.1	311.95	6	312.50	311.00	12.1	37,427	0.03%
2020/02/27	9	317.11	4	317.25	316.00	5	37,785	0.01%
2020/02/26	12	317.96	4	319.75	318.50	8	37,092	0.02%
2020/02/25	6	319.08	3	320.67	322.00	3	36,497	0.01%
2020/02/24	6	320.00	1	321.50	320.00	5	36,363	0.01%
2020/02/21	0	0.00	1	326.00	325.00	-1	36,043	0.00%
2020/02/20	3.1	326.34	0	0.00	325.50	3.1	36,190	0.01%
2020/02/19	4	323.50	5	324.10	326.50	-1	36,052	0.00%
2020/02/18	13	323.46	1	322.00	322.00	12	35,887	0.03%
2020/02/17	2	330.75	0	0.00	331.50	2	35,121	0.01%
2020/02/13	1.2	336.87	1	335.00	335.00	0.2	35,169	0.00%
2020/02/12	0	0.00	2	334.75	335.00	-2	35,375	-0.01%
2020/02/11	0	0.00	3	331.17	331.50	-3	35,176	-0.01%
2020/02/10	0	0.00	1	326.00	327.50	-1	35,189	0.00%
2020/02/07	4	328.50	3	328.67	328.00	1	35,047	0.00%
2020/02/06	2	331.00	19	332.34	332.50	-17	35,103	-0.05%
2020/02/05	4	326.63	10	328.00	327.50	-6	35,363	-0.02%
2020/02/04	0	0.00	15	324.57	325.00	-15	35,255	-0.04%
2020/02/03	17.1	315.04	2	315.50	315.00	15.1	35,073	0.04%
2020/01/31	72.1	320.54	2	322.50	320.00	70.1	34,623	0.20%
2020/01/30	38	319.47	6.1	319.41	316.50	31.9	34,194	0.09%
2020/01/20	1	333.50	1	334.50	333.00	0	32,441	0.00%
2020/01/17	13	333.35	1	333.00	333.00	12	32,276	0.04%
2020/01/16	9	332.67	3	334.67	334.50	6	31,895	0.02%
2020/01/15	5	340.10	1	340.00	340.00	4	31,453	0.01%
2020/01/14	8	345.88	2	345.75	346.00	6	31,096	0.02%
2020/01/13	1	341.00	1	340.50	341.50	0	31,170	0.00%
2020/01/10	5	338.40	3	338.67	339.50	2	31,411	0.01%
2020/01/09	1	336.50	12	337.17	337.50	-11	31,631	-0.03%
2020/01/08	8	327.94	2	330.75	329.50	6	31,778	0.02%
2020/01/07	13	331.35	2	329.00	329.50	11	31,785	0.03%
2020/01/06	9	332.61	1.1	332.10	332.00	8	31,715	0.03%
2020/01/03	1	341.50	1	339.50	339.50	0	31,540	0.00%
2020/01/02	2	334.25	4	338.75	339.00	-2	31,430	-0.01%
2019/12/31	4	332.00	2	332.50	331.00	2	31,193	0.01%
2019/12/30	5	334.90	0	0.00	334.50	5	31,399	0.02%
2019/12/27	1	336.50	4	337.50	338.00	-3	31,572	-0.01%
2019/12/25	1	333.50	0	0.00	333.00	1	32,786	0.00%
2019/12/24	2	333.50	3	333.17	332.00	-1	33,269	0.00%
2019/12/23	1	329.50	3.8	332.79	334.00	-2.8	33,544	-0.01%
2019/12/20	25.1	330.80	2	329.00	329.00	23.1	33,452	0.07%
2019/12/19	12	337.63	1	335.00	335.00	11	32,420	0.03%
2019/12/18	14	343.93	1	344.50	344.50	13	31,724	0.04%
2019/12/17	3	338.67	2	343.75	345.00	1	31,795	0.00%
2019/12/16	2	336.50	1	336.00	336.00	1	31,536	0.00%
2019/12/13	1.4	340.43	8	340.56	339.00	-6.6	31,772	-0.02%
2019/12/12	1	331.50	8	325.00	331.50	-7	31,264	-0.02%
2019/12/11	0	0.00	18	316.17	319.00	-18	30,929	-0.06%
2019/12/10	5	313.30	0	0.00	313.50	5	30,843	0.02%
2019/12/09	0	0.00	2.2	315.32	316.00	-2.2	31,103	-0.01%
2019/12/06	1	311.00	1	314.98	313.00	0	31,204	0.00%
2019/12/05	0	0.00	16	311.66	312.00	-16	31,196	-0.05%
2019/12/04	2	304.76	0	0.00	306.00	2	31,045	0.01%
2019/12/02	0	0.00	1	308.00	307.50	-1	31,397	0.00%
2019/11/29	13	305.96	0.2	307.00	305.00	12.8	31,426	0.04%
2019/11/27	0	0.00	3	308.33	311.00	-3	31,422	-0.01%
2019/11/26	31	307.34	1	309.50	307.00	30	31,441	0.10%
2019/11/25	1	308.00	0	0.00	307.00	1	30,007	0.00%
2019/11/22	3	309.00	0	0.00	309.00	3	30,519	0.01%
2019/11/21	3	309.00	0	0.00	311.00	3	30,634	0.01%
2019/11/20	2	313.00	3	313.50	313.50	-1	30,402	0.00%
2019/11/19	1.1	312.27	25.3	312.81	315.00	-24.2	30,394	-0.08%
2019/11/18	1	308.00	3	310.33	311.00	-2	30,206	-0.01%
2019/11/15	1.1	307.00	4	305.88	307.00	-2.9	30,227	-0.01%
2019/11/14	16	303.66	1	303.00	303.50	15	30,148	0.05%
2019/11/13	1	302.00	0	0.00	304.00	1	30,309	0.00%
2019/11/12	1	303.00	2	302.50	305.00	-1	30,466	0.00%
2019/11/11	4	302.13	3	301.83	301.00	1	30,761	0.00%
2019/11/08	5	307.20	2	306.25	305.50	3	30,561	0.01%
2019/11/07	3	307.83	2	309.00	309.00	1	30,497	0.00%
2019/11/06	2	309.29	16	310.16	311.00	-14	30,521	-0.05%
2019/11/05	2	307.50	2	308.75	310.50	0	30,643	0.00%
2019/11/04	2	305.00	7	305.64	307.00	-5	31,085	-0.02%
2019/11/01	3	297.33	4	299.00	299.00	-1	31,197	0.00%
2019/10/31	1	300.00	1	300.50	298.50	0	31,595	0.00%
2019/10/30	1.1	296.67	2	299.00	299.50	-1	31,413	0.00%
2019/10/29	3.2	297.25	11	297.91	298.50	-7.8	31,401	-0.02%
2019/10/28	2	294.25	1	295.50	294.50	1	31,168	0.00%
2019/10/25	0	0.00	2	294.00	293.50	-2	31,126	-0.01%
2019/10/24	3	291.33	2	293.00	293.00	1	31,088	0.00%
2019/10/23	13	291.58	2	292.50	293.00	11	31,111	0.04%
2019/10/22	1	292.00	2	292.75	294.00	-1	31,029	0.00%
2019/10/21	5	289.90	3	289.83	290.00	2	31,083	0.01%
2019/10/18	16	291.72	1	295.00	293.00	15	31,031	0.05%
2019/10/17	7	292.64	2	293.25	293.50	5	31,275	0.02%
2019/10/16	2	294.75	1	296.00	296.50	1	30,951	0.00%
2019/10/15	1	293.50	21	293.81	293.50	-20	30,706	-0.07%
2019/10/14	3	290.00	7	290.57	290.00	-4	30,429	-0.01%
2019/10/09	12	283.00	1	285.00	282.00	11	30,147	0.04%
2019/10/08	2	284.75	20.1	284.28	286.50	-18.1	29,959	-0.06%
2019/10/07	1	277.50	1	278.50	278.00	0	29,891	0.00%
2019/10/04	7	275.86	3	279.50	276.50	4	29,996	0.01%
2019/10/03	5	275.51	4	275.88	276.50	1	29,684	0.00%
2019/10/02	1.1	279.50	5	280.50	279.50	-4	29,616	-0.01%
2019/10/01	2	280.25	22	278.64	280.00	-20	29,510	-0.07%
2019/09/27	24	271.58	4	271.63	272.00	20	28,606	0.07%
2019/09/26	1	267.50	1	269.00	268.00	0	28,410	0.00%
2019/09/24	2	263.00	2	264.00	265.00	0	29,068	0.00%
2019/09/23	1	263.00	0	0.00	264.00	1	29,096	0.00%
2019/09/20	0	0.00	2	266.00	264.00	-2	29,578	-0.01%
2019/09/19	1	264.50	2	266.25	265.00	-1	29,307	0.00%
2019/09/18	2	267.00	29	267.36	267.00	-27	29,362	-0.09%
2019/09/17	0	0.00	1	265.00	265.00	-1	29,290	0.00%
2019/09/16	0	0.00	7	265.50	265.50	-7	29,849	-0.02%
2019/09/12	1	263.00	1	265.00	262.50	0	29,936	0.00%
2019/09/11	3	261.67	1	263.00	263.00	2	30,339	0.01%
2019/09/10	4	262.00	1	262.00	261.50	3	30,212	0.01%
2019/09/09	2	264.25	12	265.50	265.00	-10	30,573	-0.03%
2019/09/06	1	263.50	1	264.00	263.50	0	30,818	0.00%
2019/09/05	1	261.98	15	262.30	263.00	-14	30,945	-0.05%
2019/09/04	0	0.00	1	257.00	257.50	-1	30,627	0.00%
2019/09/03	5	255.30	1	254.00	254.00	4	30,784	0.01%
2019/09/02	4	257.00	0	0.00	257.50	4	30,944	0.01%
2019/08/30	1	259.00	21	258.12	259.00	-20	31,277	-0.06%
2019/08/27	1	250.00	1	251.00	250.00	0	31,523	0.00%
2019/08/26	6	249.25	2	250.25	248.50	4	31,453	0.01%
2019/08/22	1	254.00	4	257.00	254.00	-3	31,606	-0.01%
2019/08/20	0	0.00	3	253.00	254.50	-3	33,082	-0.01%
2019/08/19	0	0.00	1	252.50	252.00	-1	33,349	0.00%
2019/08/16	0	0.00	1	250.50	250.00	-1	33,926	0.00%
2019/08/15	4	247.13	2	247.25	248.00	2	34,080	0.01%
2019/08/14	1	249.50	6	252.75	249.50	-5	34,953	-0.01%
2019/08/13	7	247.43	0	0.00	246.50	7	35,018	0.02%
2019/08/12	2	251.25	1	251.00	251.00	1	35,277	0.00%
2019/08/08	0	0.00	5	250.50	253.50	-5	35,408	-0.01%
2019/08/07	6	247.42	0	0.00	248.00	6	35,527	0.02%
2019/08/06	9	244.44	3	246.67	248.50	6	35,787	0.02%
2019/08/05	9	247.67	0	0.00	246.50	9	35,281	0.03%
2019/08/02	7	251.43	3	252.00	251.50	4	34,733	0.01%
2019/08/01	3	256.50	3	256.50	256.50	0	34,392	0.00%
2019/07/31	4	258.50	1	259.50	259.50	3	34,318	0.01%
2019/07/30	1	261.00	4	260.25	260.00	-3	34,219	-0.01%
2019/07/29	1	260.00	0	0.00	261.00	1	34,388	0.00%
2019/07/26	0	0.00	1	261.50	261.00	-1	34,594	0.00%
2019/07/25	1	262.50	1	264.50	265.00	0	34,705	0.00%
2019/07/24	0	0.00	6	264.83	265.00	-6	34,761	-0.02%
2019/07/23	1	265.50	4	264.25	264.00	-3	34,884	-0.01%
2019/07/22	0	0.00	31	263.37	264.00	-31	35,188	-0.09%
2019/07/19	0	0.00	26	260.19	259.00	-26	35,203	-0.07%
2019/07/18	0	0.00	1	253.50	254.00	-1	34,649	0.00%
2019/07/17	7	252.79	0	0.00	252.00	7	34,724	0.02%
2019/07/16	0	0.00	7	255.86	256.00	-7	34,713	-0.02%
2019/07/15	0	0.00	6.3	254.08	254.50	-6.3	35,101	-0.02%
2019/07/12	0	0.00	1.2	250.42	250.50	-1.2	35,239	0.00%
2019/07/11	1	250.00	16	249.59	250.00	-15	35,478	-0.04%
2019/07/10	1	245.50	6	245.00	247.00	-5	35,287	-0.01%
2019/07/09	1	241.00	1	242.50	242.00	0	35,176	0.00%
2019/07/08	4	240.75	2	243.00	242.50	2	35,128	0.01%
2019/07/05	9	242.28	1	243.00	243.00	8	35,080	0.02%
2019/07/04	1	243.00	0	0.00	244.00	1	35,130	0.00%
2019/07/03	19	243.84	1	242.50	242.50	18	35,211	0.05%
2019/07/02	1	248.00	0	0.00	249.00	1	35,473	0.00%
2019/07/01	0	0.00	36	247.63	248.50	-36	35,486	-0.10%
2019/06/28	1	239.50	1	239.00	239.00	0	34,784	0.00%
2019/06/27	3	236.33	6	239.50	240.50	-3	34,940	-0.01%
2019/06/26	22	235.11	3	235.17	234.50	19	34,710	0.05%
2019/06/25	27	239.46	1	238.50	238.50	26	34,483	0.08%
2019/06/24	9	240.89	1	241.50	241.00	8	34,384	0.02%
2019/06/21	8.1	247.02	4	247.88	248.50	4.1	33,994	0.01%
2019/06/20	1	245.00	2	244.75	245.00	-1	33,296	0.00%
2019/06/19	3	241.33	7	243.07	244.00	-4	33,047	-0.01%
2019/06/17	8	231.94	4	233.75	233.00	4	32,554	0.01%
2019/06/14	5.2	236.81	1	236.00	236.00	4.2	31,946	0.01%
2019/06/13	7.1	241.51	0	0.00	240.00	7.1	31,861	0.02%
2019/06/12	0	0.00	4	245.38	246.00	-4	31,873	-0.01%
2019/06/11	0	0.00	3.2	244.34	244.50	-3.2	31,664	-0.01%
2019/06/10	0	0.00	26	238.06	240.00	-26	31,473	-0.08%
2019/06/06	6	231.00	1	230.50	232.00	5	31,277	0.02%
2019/06/05	5	235.60	2	235.00	235.00	3	31,087	0.01%
2019/06/04	13	235.23	3	233.00	233.00	10	30,971	0.03%
2019/06/03	0	0.00	3	235.34	238.00	-3	30,849	-0.01%
2019/05/31	4	235.13	10	235.30	235.50	-6	30,672	-0.02%
2019/05/30	3	230.50	0	0.00	231.00	3	30,282	0.01%
2019/05/29	6	228.58	1	229.00	229.50	5	30,468	0.02%
2019/05/28	1	230.50	0	0.00	230.50	1	30,613	0.00%
2019/05/27	19.1	232.24	1	234.00	231.00	18.1	29,435	0.06%
2019/05/24	3	231.17	2	233.25	233.00	1	29,245	0.00%
2019/05/23	15.1	230.90	4	230.75	230.00	11.1	29,012	0.04%
2019/05/22	4	238.75	11	238.64	238.00	-7	28,597	-0.02%
2019/05/21	8.2	233.79	1	235.00	234.00	7.2	28,528	0.03%
2019/05/20	7	238.64	2	242.50	238.00	5	27,471	0.02%
2019/05/17	5.2	242.90	0	0.00	241.50	5.2	27,101	0.02%
2019/05/16	2	247.75	0	0.00	247.00	2	26,831	0.01%
2019/05/15	5	249.70	0	0.00	249.00	5	26,730	0.02%
2019/05/14	6	248.42	7	248.14	248.50	-1	26,593	0.00%
2019/05/13	9	251.50	1	250.50	250.50	8	26,332	0.03%
2019/05/10	3	256.00	2	258.25	256.00	1	27,166	0.00%
2019/05/09	7	257.79	2	257.50	256.50	5	27,602	0.02%
2019/05/08	3	260.17	0	0.00	260.00	3	27,727	0.01%
2019/05/07	1	259.50	5	261.30	262.50	-4	27,735	-0.01%
2019/05/06	5	258.30	1	259.00	259.00	4	28,085	0.01%
2019/05/03	0	0.00	2	262.50	265.00	-2	27,979	-0.01%
2019/04/30	1	258.50	0	0.00	259.00	1	27,790	0.00%
2019/04/29	2	259.75	0	0.00	259.50	2	27,717	0.01%
2019/04/26	5	261.00	1	259.50	260.00	4	28,026	0.01%
2019/04/24	1	268.00	0	0.00	269.00	1	27,530	0.00%
2019/04/19	2	266.75	1	269.00	264.50	1	27,662	0.00%
2019/04/18	0	0.00	6	264.58	264.50	-6	27,265	-0.02%
2019/04/17	0	0.00	12	261.71	261.50	-12	27,403	-0.04%
2019/04/16	2	256.00	2	257.00	257.00	0	27,151	0.00%
2019/04/15	0	0.00	1	255.00	255.50	-1	27,414	0.00%
2019/04/12	0	0.00	1	251.50	252.00	-1	28,226	0.00%
2019/04/11	4	252.25	0	0.00	252.00	4	28,568	0.01%
2019/04/09	0	0.00	4	253.63	254.00	-4	28,762	-0.01%
2019/04/08	0	0.00	17	251.32	253.00	-17	28,748	-0.06%
2019/04/03	2	246.75	1	249.00	246.50	1	28,270	0.00%
2019/04/02	1	247.00	1	249.50	246.00	0	28,177	0.00%
2019/04/01	1	245.50	1	251.00	245.50	0	28,159	0.00%
2019/03/29	1	241.50	23	244.89	245.50	-22	27,657	-0.08%
2019/03/28	2	240.50	1	242.00	242.00	1	27,912	0.00%
2019/03/27	4	241.63	0	0.00	241.50	4	28,265	0.01%
2019/03/26	1	242.50	1	242.50	244.00	0	28,279	0.00%
2019/03/25	7	241.57	0	0.00	241.50	7	28,450	0.02%
2019/03/22	0	0.00	12	248.50	248.50	-12	28,447	-0.04%
2019/03/21	0	0.00	10.3	243.72	245.50	-10.3	28,709	-0.04%
2019/03/20	0	0.00	3	241.17	242.00	-3	28,808	-0.01%
2019/03/19	1	239.00	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	3	240.50	241.00	-3	29,082	-0.01%
2019/03/15	2	239.50	3	238.00	239.00	-1	28,958	0.00%
2019/03/14	1	237.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	3	234.50	3	236.83	237.00	0	29,199	0.00%
2019/03/12	0	0.00	2	234.00	235.50	-2	29,571	-0.01%
2019/03/11	14	228.50	0	0.00	230.50	14	29,841	0.05%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/07	0	0.00	1	235.00	234.00	-1	30,772	0.00%
2019/03/06	2	234.00	1	235.00	234.00	1	31,226	0.00%
2019/03/05	5	233.00	0	0.00	233.00	5	31,294	0.02%
2019/03/04	2	236.00	3	238.17	235.50	-1	31,360	0.00%
2019/02/27	1	237.50	0	0.00	239.00	1	31,209	0.00%
2019/02/26	0	0.00	1	239.00	239.50	-1	30,872	0.00%
2019/02/25	1	236.00	1	239.00	238.00	0	30,829	0.00%
2019/02/22	0	0.00	1	235.50	236.50	-1	31,016	0.00%
2019/02/21	0	0.00	5	236.40	236.50	-5	31,342	-0.02%
2019/02/20	0	0.00	11	233.73	234.50	-11	31,595	-0.03%
2019/02/19	1.1	229.00	5	230.00	229.00	-3.9	31,867	-0.01%
2019/02/18	0	229.50	3	229.50	230.00	-3	31,959	-0.01%
2019/02/15	0	0.00	2	228.00	227.00	-2	32,010	-0.01%
2019/02/13	0	0.00	6	229.92	229.00	-6	32,233	-0.02%
2019/02/12	0	0.00	23	229.52	230.00	-23	32,143	-0.07%
2019/02/11	2	227.25	4	228.25	228.00	-2	32,066	-0.01%
2019/01/30	4	220.25	3	221.00	221.00	1	31,335	0.00%
2019/01/29	5	222.60	1	223.50	222.50	4	31,098	0.01%
2019/01/28	0	0.00	21	229.00	229.00	-21	30,837	-0.07%
2019/01/25	1	226.50	5	226.40	226.00	-4	30,916	-0.01%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/22	1	220.00	1	221.00	223.00	0	31,557	0.00%
2019/01/21	1	222.00	3	221.83	221.00	-2	31,383	-0.01%
2019/01/18	1	218.50	0	0.00	218.50	1	31,533	0.00%
2019/01/15	2	216.00	52	220.63	221.00	-50	32,413	-0.15%
2019/01/14	1	217.00	0	0.00	218.50	1	32,253	0.00%
2019/01/11	0.1	220.00	4	220.13	220.50	-3.9	32,432	-0.01%
2019/01/10	0	0.00	2	215.50	216.00	-2	32,392	-0.01%
2019/01/09	3	214.00	7	215.36	215.50	-4	32,755	-0.01%
2019/01/08	1	211.00	0	0.00	211.00	1	32,614	0.00%
2019/01/07	4	212.00	12	213.13	213.00	-8	32,940	-0.02%
2019/01/04	21.1	208.93	3	209.67	208.00	18.1	33,136	0.05%
2019/01/03	58	214.22	4	215.25	215.50	54	33,613	0.16%
2019/01/02	5	219.70	0	0.00	219.50	5	33,526	0.01%
2018/12/28	3	225.50	13	224.08	225.50	-10	33,826	-0.03%
2018/12/27	0	0.00	30	223.70	223.00	-30	34,005	-0.09%
2018/12/26	26.6	216.53	20	218.00	216.50	6.6	34,253	0.02%
2018/12/25	7.3	217.01	1	217.50	217.50	6.3	34,399	0.02%
2018/12/24	2.4	220.17	0	0.00	220.00	2.4	34,716	0.01%
2018/12/22	1	221.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	13	220.19	1	223.50	223.50	12	35,278	0.03%
2018/12/20	2.9	221.81	0	0.00	221.00	2.9	35,193	0.01%
2018/12/19	1	225.50	0	0.00	225.50	1	35,022	0.00%
2018/12/18	2	221.25	0	0.00	222.50	2	35,038	0.01%
2018/12/14	2	220.50	0	0.00	222.50	2	35,295	0.01%
2018/12/13	1	226.00	2	225.50	226.00	-1	35,638	0.00%
2018/12/12	1	226.50	1	226.00	226.50	0	35,669	0.00%
2018/12/11	1	222.50	0.2	222.50	222.50	0.8	35,640	0.00%
2018/12/10	1	219.00	0.8	220.00	219.00	0.2	35,815	0.00%
2018/12/07	1	221.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	6	220.42	34	220.96	220.00	-28	36,331	-0.08%
2018/12/05	22	226.25	0	0.00	226.00	22	36,233	0.06%
2018/12/04	1	234.00	0	0.00	234.00	1	36,215	0.00%
2018/12/03	0	0.00	1	235.00	235.00	-1	36,196	0.00%
2018/11/30	2	226.00	0	0.00	225.50	2	36,035	0.01%
2018/11/29	1	230.00	3	229.33	229.00	-2	35,850	-0.01%
2018/11/28	32	226.50	2	226.00	226.50	30	35,682	0.08%
2018/11/27	2	219.75	2	222.50	224.00	0	35,720	0.00%
2018/11/26	2	219.00	7	223.14	223.00	-5	36,427	-0.01%
2018/11/23	3	218.50	1	218.00	218.50	2	36,731	0.01%
2018/11/22	1	219.00	2	220.75	219.00	-1	37,430	0.00%
2018/11/21	4	216.75	0	0.00	219.00	4	37,676	0.01%
2018/11/20	7	218.57	3	218.00	218.00	4	37,341	0.01%
2018/11/19	3	222.17	0	0.00	222.00	3	36,906	0.01%
2018/11/16	4	227.38	1	226.00	226.00	3	36,377	0.01%
2018/11/15	1	231.00	0	0.00	231.00	1	35,810	0.00%
2018/11/14	1	230.00	0	0.00	228.50	1	35,673	0.00%
2018/11/13	2	226.75	0	0.00	227.50	2	35,623	0.01%
2018/11/12	1	231.50	2	234.25	231.50	-1	35,349	0.00%
2018/11/09	3	232.17	0	0.00	231.00	3	35,281	0.01%
2018/11/08	1	236.00	8	236.19	236.50	-7	35,214	-0.02%
2018/11/07	0	0.00	2	234.50	234.00	-2	35,094	-0.01%
2018/11/06	5	232.70	1	233.00	234.50	4	34,818	0.01%
2018/11/02	0	0.00	6	236.08	236.50	-6	34,406	-0.02%
2018/11/01	0	0.00	10	236.00	235.50	-10	34,300	-0.03%
2018/10/31	0	0.00	10	229.00	234.00	-10	34,006	-0.03%
2018/10/30	2	221.00	2	224.00	223.00	0	33,423	0.00%
2018/10/26	17.1	218.87	2	218.75	221.00	15.1	33,434	0.05%
2018/10/25	9	220.28	2.1	220.26	219.50	6.9	33,290	0.02%
2018/10/24	2	229.75	1	230.50	229.50	1	32,503	0.00%
2018/10/23	11	232.05	0	0.00	230.00	11	32,145	0.03%
2018/10/22	3	232.17	2	233.75	237.00	1	32,051	0.00%
2018/10/19	3	230.67	1	232.00	236.00	2	32,078	0.01%
2018/10/17	3	240.17	6	241.25	238.50	-3	31,994	-0.01%
2018/10/16	1	237.00	2	234.50	237.00	-1	32,157	0.00%
2018/10/15	3	231.50	0	0.00	230.50	3	33,254	0.01%
2018/10/12	3	233.50	6	233.67	237.00	-3	33,283	-0.01%
2018/10/11	22	230.18	2	230.50	227.50	20	33,261	0.06%
2018/10/09	0	0.00	1	244.00	244.00	-1	32,062	0.00%
2018/10/08	39.1	243.63	0	0.00	243.50	39.1	31,849	0.12%
2018/10/05	28	250.05	0	0.00	250.00	28	31,508	0.09%
2018/10/04	11	254.82	2	254.50	254.00	9	31,236	0.03%
2018/10/02	8	258.25	0	0.00	257.50	8	30,877	0.03%
2018/09/28	1	260.50	5	262.50	262.50	-4	31,075	-0.01%
2018/09/27	0.1	265.00	5	264.30	265.00	-4.9	30,719	-0.02%
2018/09/26	1	263.50	5	263.50	263.50	-4	30,334	-0.01%
2018/09/25	0	0.00	1	263.50	263.50	-1	30,398	0.00%
2018/09/21	0	0.00	1	259.50	261.50	-1	30,551	0.00%
2018/09/20	1	259.00	1.4	260.36	260.00	-0.4	30,582	0.00%
2018/09/19	1	259.49	3	257.67	258.00	-2	30,735	-0.01%
2018/09/18	5.2	255.13	1	255.00	254.50	4.2	30,430	0.01%
2018/09/17	1.2	258.25	1	262.50	258.00	0.2	30,582	0.00%
2018/09/14	0	261.00	3	259.83	261.00	-3	30,987	-0.01%
2018/09/13	13.2	255.82	2	257.75	255.00	11.2	31,093	0.04%
2018/09/12	2	258.00	0	0.00	260.50	2	31,010	0.01%
2018/09/11	4.3	259.77	0	0.00	260.00	4.3	31,058	0.01%
2018/09/10	6	264.67	1	266.50	264.50	5	31,505	0.02%
2018/09/07	0	0.00	11	263.00	264.00	-11	31,635	-0.03%
2018/09/06	2.1	261.71	1	268.00	261.00	1.1	31,607	0.00%
2018/09/05	0.1	262.50	4	260.00	264.00	-4	31,614	-0.01%
2018/08/31	2	256.50	0	0.00	256.00	2	31,124	0.01%
2018/08/30	2	267.50	2	266.50	263.50	0	30,395	0.00%
2018/08/29	2	258.25	12.2	256.77	259.00	-10.2	30,087	-0.03%
2018/08/28	2	249.50	4	249.00	249.50	-2	29,601	-0.01%
2018/08/27	1	246.00	2.2	245.68	245.00	-1.2	29,510	0.00%
2018/08/24	2	243.75	2	245.00	243.50	0	29,809	0.00%
2018/08/20	1.2	239.08	0	0.00	239.50	1.2	31,991	0.00%
2018/08/17	0	0.00	1	240.50	239.50	-1	31,983	0.00%
2018/08/16	4	238.75	0	0.00	239.00	4	31,902	0.01%
2018/08/15	5	239.60	0	0.00	241.50	5	32,029	0.02%
2018/08/13	8	241.25	0	0.00	240.50	8	32,080	0.02%
2018/08/09	1	247.50	0	0.00	247.00	1	32,450	0.00%
2018/08/08	0	0.00	5	246.10	247.50	-5	32,444	-0.02%
2018/08/07	6	242.25	1	244.00	241.50	5	32,435	0.02%
2018/08/06	6.2	245.42	4	246.00	245.50	2.2	32,428	0.01%
2018/08/03	1	245.50	1	247.50	247.00	0	32,568	0.00%
2018/08/02	3	246.67	4	247.88	244.50	-1	32,607	0.00%
2018/08/01	2	247.25	3	247.83	248.00	-1	32,821	0.00%
2018/07/31	0	0.00	4	245.00	246.00	-4	32,997	-0.01%
2018/07/30	0	0.00	2	245.00	245.50	-2	32,923	-0.01%
2018/07/27	3	244.00	23	244.22	244.50	-20	33,017	-0.06%
2018/07/25	0	239.50	1	240.50	240.50	-1	33,250	0.00%
2018/07/23	0.1	240.00	4	242.00	241.00	-3.9	33,482	-0.01%
2018/07/20	0	0.00	50	235.83	237.50	-50	33,414	-0.15%
2018/07/19	2	225.00	9	225.94	224.50	-7	32,463	-0.02%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/17	2	222.25	0	0.00	221.50	2	32,829	0.01%
2018/07/13	0	0.00	13	223.96	224.50	-13	34,853	-0.04%
2018/07/12	3	220.00	3	221.17	220.50	0	35,054	0.00%
2018/07/11	2	219.50	1	219.50	220.00	1	35,369	0.00%
2018/07/10	0	0.00	3	223.00	222.00	-3	35,343	-0.01%
2018/07/09	1.1	221.50	3.3	220.74	221.50	-2.2	35,335	-0.01%
2018/07/06	1	215.50	0.4	217.00	217.00	0.7	34,988	0.00%
2018/07/05	1	214.50	1	214.50	214.50	0	34,825	0.00%
2018/07/04	1	216.00	3.6	216.86	216.00	-2.6	34,940	-0.01%
2018/07/03	3	214.17	5.3	217.10	214.50	-2.3	35,262	-0.01%
2018/07/02	3	216.33	0	0.00	214.00	3	35,380	0.01%
2018/06/29	0	0.00	3.3	216.54	216.50	-3.3	35,116	-0.01%
2018/06/28	7	211.29	1.2	213.00	212.00	5.8	34,561	0.02%
2018/06/27	13.2	213.43	3	213.00	213.00	10.2	34,197	0.03%
2018/06/26	12	214.00	2	215.00	214.50	10	34,118	0.03%
2018/06/25	23	219.22	1	220.00	218.00	22	33,893	0.06%
2018/06/22	9	224.78	11	226.05	227.50	-2	33,591	-0.01%
2018/06/21	2	226.25	2	227.00	226.50	0	33,470	0.00%
2018/06/20	1	225.50	1	227.00	226.00	0	33,799	0.00%
2018/06/19	15	224.93	0	0.00	225.00	15	33,570	0.04%
2018/06/15	2	225.00	1	227.00	231.00	1	33,033	0.00%
2018/06/14	10	227.55	0	0.00	226.50	10	32,572	0.03%
2018/06/13	0	0.00	5	231.40	232.00	-5	32,313	-0.02%
2018/06/12	5	224.50	0	0.00	229.00	5	32,759	0.02%
2018/06/11	2	226.00	1	227.00	226.00	1	32,578	0.00%
2018/06/08	1	226.00	0	0.00	227.00	1	32,607	0.00%
2018/06/07	3	228.33	2	230.50	230.00	1	32,765	0.00%
2018/06/06	0	0.00	4	229.25	230.00	-4	32,750	-0.01%
2018/06/05	0	0.00	2	229.00	229.00	-2	32,574	-0.01%
2018/06/04	1	228.50	2	227.75	229.00	-1	32,455	0.00%
2018/06/01	2	224.50	0	0.00	224.00	2	32,440	0.01%
2018/05/31	0.4	224.50	1	224.00	224.00	-0.6	32,409	0.00%
2018/05/30	7	221.14	0	0.00	221.00	7	31,255	0.02%
2018/05/29	6	224.08	1	224.50	225.00	5	31,011	0.02%
2018/05/28	6	227.00	0	0.00	227.00	6	31,243	0.02%
2018/05/25	0	0.00	3	229.00	228.50	-3	31,628	-0.01%
2018/05/23	1	228.50	0	0.00	228.50	1	32,176	0.00%
2018/05/22	3	230.00	0	0.00	229.00	3	32,384	0.01%
2018/05/21	0	0.00	1	229.50	229.00	-1	33,201	0.00%
2018/05/18	2.1	223.79	0	0.00	223.50	2.1	33,520	0.01%
2018/05/17	4	228.00	2	226.75	226.50	2	34,144	0.01%
2018/05/16	1.1	229.14	0	0.00	230.50	1.1	34,198	0.00%
2018/05/15	2	230.25	0	0.00	230.50	2	35,284	0.01%
2018/05/14	1	233.50	0	0.00	233.00	1	36,592	0.00%
2018/05/11	0	0.00	8.3	233.12	233.00	-8.3	36,958	-0.02%
2018/05/10	0	0.00	2.1	230.48	229.50	-2.1	36,874	-0.01%
2018/05/09	1	230.00	21.5	230.02	229.50	-20.5	36,923	-0.06%
2018/05/08	1	226.00	7.4	227.53	228.00	-6.4	37,064	-0.02%
2018/05/07	1	223.50	7.3	224.32	223.50	-6.3	37,006	-0.02%
2018/05/04	0.1	223.50	1.3	223.50	223.00	-1.2	37,110	0.00%
2018/05/03	3.2	220.72	1.2	220.67	220.50	2	37,294	0.01%
2018/05/02	2.1	223.57	1	226.00	223.00	1.1	37,478	0.00%
2018/04/30	1.3	227.50	6	226.92	227.00	-4.7	37,532	-0.01%
2018/04/27	4	222.00	2	223.75	223.50	2	37,613	0.01%
2018/04/26	12.1	223.83	2.6	222.42	222.00	9.5	37,760	0.03%
2018/04/25	1	225.00	0	0.00	225.00	1	37,796	0.00%
2018/04/24	14	226.50	3.4	226.97	227.00	10.6	37,849	0.03%
2018/04/23	9	226.11	2	226.75	226.50	7	37,800	0.02%
2018/04/20	25	229.56	2	229.25	229.00	23	36,980	0.06%
2018/04/19	0	0.00	7	243.07	244.50	-7	35,299	-0.02%
2018/04/18	8	237.94	16.6	240.06	238.00	-8.6	35,126	-0.02%
2018/04/17	8	239.81	0	0.00	238.00	8	34,926	0.02%
2018/04/16	4	242.63	0	0.00	243.50	4	34,607	0.01%
2018/04/12	2	244.75	0	0.00	245.00	2	34,627	0.01%
2018/04/11	3	247.67	1	248.50	248.00	2	34,661	0.01%
2018/04/10	1	245.50	2	248.50	245.50	-1	34,785	0.00%
2018/04/09	1	244.00	2	246.75	245.00	-1	34,854	0.00%
2018/04/03	7	242.93	2	243.50	244.00	5	34,577	0.01%
2018/03/31	3	247.00	1	247.00	247.50	2	34,507	0.01%
2018/03/30	2.7	247.00	12	248.92	246.00	-9.3	34,655	-0.03%
2018/03/29	2	243.25	3	244.50	244.00	-1	34,601	0.00%
2018/03/28	14	245.64	0	0.00	245.00	14	34,075	0.04%
2018/03/27	1	247.50	3	248.17	251.00	-2	33,899	-0.01%
2018/03/26	3	242.67	1	244.00	243.50	2	33,692	0.01%
2018/03/23	5	245.50	0	0.00	245.00	5	33,514	0.01%
2018/03/22	3	251.33	4	253.63	251.50	-1	33,070	0.00%
2018/03/21	3	251.50	0	0.00	252.50	3	32,862	0.01%
2018/03/20	1	252.02	1	252.50	253.00	0	33,090	0.00%
2018/03/19	2	252.00	1	254.50	255.00	1	33,013	0.00%
2018/03/16	7	250.79	3	254.50	255.00	4	32,954	0.01%
2018/03/15	1	255.00	1	257.00	255.00	0	32,269	0.00%
2018/03/14	1	257.00	0	0.00	257.00	1	32,291	0.00%
2018/03/13	2.1	257.50	3	257.50	259.00	-1	32,532	0.00%
2018/03/09	0	0.00	2	250.50	250.50	-2	32,824	-0.01%
2018/03/08	0	0.00	7	251.21	249.50	-7	32,997	-0.02%
2018/03/07	7	247.71	5	247.50	247.00	2	33,036	0.01%
2018/03/06	0	0.00	18	248.28	250.00	-18	33,170	-0.05%
2018/03/05	0	0.00	2	241.50	241.50	-2	34,461	-0.01%
2018/03/02	7	239.50	2	240.00	240.00	5	34,446	0.01%
2018/03/01	3	243.50	1	243.50	243.00	2	34,659	0.01%
2018/02/27	0	0.00	4	248.13	246.00	-4	34,534	-0.01%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/23	1	243.00	2	243.50	245.00	-1	33,597	0.00%
2018/02/22	3.1	241.02	0	0.00	239.50	3.1	33,593	0.01%
2018/02/21	1	242.50	2	243.25	242.50	-1	33,281	0.00%
2018/02/12	0	0.00	2	235.75	236.50	-2	32,361	-0.01%
2018/02/09	3	230.33	3	230.17	232.50	0	32,079	0.00%
2018/02/08	7	239.36	0	0.00	238.50	7	31,259	0.02%
2018/02/07	3	240.33	3	244.17	240.00	0	31,221	0.00%
2018/02/06	21	239.60	4	238.38	239.00	17	30,169	0.06%
2018/02/05	11	251.27	1	254.00	253.00	10	28,665	0.03%
2018/02/02	1	258.00	2	257.00	259.50	-1	28,141	0.00%
2018/02/01	0	0.00	2	258.50	259.50	-2	28,051	-0.01%
2018/01/31	2	254.50	1	255.50	255.00	1	27,779	0.00%
2018/01/30	6	254.17	0	0.00	253.00	6	27,379	0.02%
2018/01/29	12	255.79	2	259.00	258.50	10	27,115	0.04%
2018/01/26	22	255.23	2	255.50	255.00	20	26,890	0.07%
2018/01/25	4	260.25	2	263.00	258.00	2	26,495	0.01%
2018/01/24	6	259.50	3	258.00	258.00	3	26,090	0.01%
2018/01/23	2	265.00	20	264.95	266.00	-18	25,771	-0.07%
2018/01/22	2	258.30	2	259.50	261.50	0	25,676	0.00%
2018/01/19	1	252.00	39	254.44	255.50	-38	25,252	-0.15%
2018/01/18	1	246.52	5.1	246.22	248.50	-4.1	24,628	-0.02%
2018/01/17	0	0.00	6	241.92	242.00	-6	24,080	-0.02%
2018/01/16	0.1	240.00	2	239.50	240.50	-1.9	23,694	-0.01%
2018/01/12	1	234.00	2	236.50	237.00	-1	23,548	0.00%
2018/01/11	0	0.00	3	235.00	235.00	-3	23,580	-0.01%
2018/01/10	2	236.25	0	0.00	236.50	2	23,554	0.01%
2018/01/09	0	0.00	2	241.25	242.00	-2	23,454	-0.01%
2018/01/05	1	238.50	7	239.64	240.00	-6	23,517	-0.03%
2018/01/04	2	238.50	3	239.33	239.50	-1	23,848	0.00%
2018/01/03	1	236.50	3	237.33	237.00	-2	24,422	-0.01%
2018/01/02	0	0.00	2	232.50	232.50	-2	24,194	-0.01%