台積電 (2330)-群益金鼎-開元券商分點個股進出

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
750
漲跌
▼54
漲幅
-6.72%
成交量
130,830張
產業
上市半導體類股
9574人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－群益金鼎-開元券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/19	74.8	757.85	18	753.88	750.00	56.8	45,029	0.13%
2024/04/18	11.5	801.62	7.2	803.31	804.00	4.3	43,123	0.01%
2024/04/17	5.3	799.31	3.7	802.05	804.00	1.6	42,797	0.00%
2024/04/16	22	790.43	0.5	789.06	788.00	21.5	42,440	0.05%
2024/04/15	13.8	807.65	1.6	807.05	806.00	12.1	41,990	0.03%
2024/04/12	2.1	823.65	1.3	820.98	818.00	0.8	41,638	0.00%
2024/04/11	1.5	816.16	2.2	818.44	820.00	-0.7	41,415	0.00%
2024/04/10	4.4	813.88	0.7	815.40	815.00	3.7	41,251	0.01%
2024/04/09	1.1	803.62	26.6	808.13	819.00	-25.4	41,412	-0.06%
2024/04/08	4.2	788.64	4.1	789.22	783.00	0.1	40,900	0.00%
2024/04/03	4.8	781.91	0.6	780.39	780.00	4.3	40,670	0.01%
2024/04/02	1.3	789.32	12.5	788.12	790.00	-11.2	40,580	-0.03%
2024/04/01	3.6	774.04	1	771.05	770.00	2.6	40,503	0.01%
2024/03/29	3.2	774.40	2.5	777.24	779.00	0.7	40,421	0.00%
2024/03/28	6	770.45	0.1	773.00	769.00	6	40,274	0.01%
2024/03/27	4.3	781.52	3.1	780.35	779.00	1.2	40,132	0.00%
2024/03/26	1.4	789.09	5.1	787.60	782.00	-3.6	40,235	-0.01%
2024/03/25	1	780.08	1.2	784.49	780.00	-0.2	40,186	0.00%
2024/03/22	0.2	782.23	2.9	780.86	785.00	-2.8	40,326	-0.01%
2024/03/21	1.2	776.08	15	776.41	784.00	-13.8	40,250	-0.03%
2024/03/20	12	757.76	0.7	761.59	758.00	11.4	40,390	0.03%
2024/03/19	1	760.91	2.1	762.76	762.00	-1.1	40,358	0.00%
2024/03/18	6.2	757.79	3.3	758.39	764.00	2.9	40,239	0.01%
2024/03/15	17.1	764.32	1.1	765.27	753.00	16	40,003	0.04%
2024/03/14	2.3	775.14	5.3	779.71	784.00	-3	39,238	-0.01%
2024/03/13	5.9	780.31	4.7	779.38	779.00	1.2	39,097	0.00%
2024/03/12	9.5	761.18	5.2	761.18	770.00	4.3	38,832	0.01%
2024/03/11	15.8	769.80	6.8	765.46	766.00	9	38,223	0.02%
2024/03/08	6.4	788.49	17.4	785.89	784.00	-11	37,515	-0.03%
2024/03/07	7	760.29	24.8	764.27	760.00	-17.8	36,513	-0.05%
2024/03/06	2.1	723.46	10.6	731.41	735.00	-8.5	35,786	-0.02%
2024/03/05	5.5	732.91	8	734.70	730.00	-2.5	35,845	-0.01%
2024/03/04	0.2	713.00	60.7	718.09	725.00	-60.5	35,187	-0.17%
2024/03/01	1.3	689.92	0.5	689.60	689.00	0.8	34,147	0.00%
2024/02/29	3.3	690.77	0.2	693.00	690.00	3.1	34,066	0.01%
2024/02/27	1.3	697.93	1.2	692.41	698.00	0.1	33,328	0.00%
2024/02/26	2.1	698.00	1.1	699.93	698.00	1.1	33,020	0.00%
2024/02/23	5	700.99	8.7	699.93	697.00	-3.7	32,906	-0.01%
2024/02/22	0.4	690.24	7.4	690.35	692.00	-7	32,731	-0.02%
2024/02/21	10.8	680.24	2.3	680.04	681.00	8.5	32,546	0.03%
2024/02/20	1.1	685.89	4.6	684.85	687.00	-3.5	32,404	-0.01%
2024/02/19	6.1	678.27	1.2	680.44	678.00	4.9	32,373	0.02%
2024/02/16	5.4	688.84	6.9	687.48	683.00	-1.4	32,637	0.00%
2024/02/15	4.8	700.35	58.4	699.06	697.00	-53.6	32,260	-0.17%
2024/02/05	1.4	645.41	16.8	643.77	646.00	-15.4	31,111	-0.05%
2024/02/02	3.2	629.63	1.3	631.76	635.00	1.9	30,594	0.01%
2024/02/01	5.7	622.23	2.6	623.85	628.00	3.1	30,374	0.01%
2024/01/31	20.9	632.31	24.8	628.45	628.00	-3.9	29,881	-0.01%
2024/01/30	2.4	645.02	6.4	645.07	642.00	-4	29,440	-0.01%
2024/01/29	0.1	645.00	16.6	645.67	648.00	-16.5	29,324	-0.06%
2024/01/26	0.4	642.75	10.7	643.88	644.00	-10.3	29,119	-0.04%
2024/01/25	1.1	637.65	45.2	638.24	642.00	-44.1	28,924	-0.15%
2024/01/24	1.1	627.00	7.2	628.56	627.00	-6.1	28,285	-0.02%
2024/01/23	1.1	623.18	7.6	626.91	628.00	-6.5	28,269	-0.02%
2024/01/22	3.7	624.50	11.9	627.34	626.00	-8.2	27,943	-0.03%
2024/01/19	10.1	618.65	100.2	621.13	626.00	-90.1	27,121	-0.33%
2024/01/18	1.2	587.00	9.1	587.18	588.00	-7.9	24,908	-0.03%
2024/01/17	3.4	580.44	0.2	580.92	581.00	3.2	24,732	0.01%
2024/01/16	7.1	580.65	3.4	585.06	580.00	3.7	24,272	0.02%
2024/01/15	0.2	589.00	17.1	588.04	586.00	-16.9	24,197	-0.07%
2024/01/12	3.3	583.23	2	585.00	584.00	1.3	24,611	0.01%
2024/01/11	0.3	586.21	8.1	586.37	586.00	-7.8	24,717	-0.03%
2024/01/10	0	581.50	5.3	585.43	584.00	-5.3	24,757	-0.02%
2024/01/09	0	0.00	9.2	586.72	586.00	-9.2	24,846	-0.04%
2024/01/08	1	582.00	29	583.23	583.00	-28	24,802	-0.11%
2024/01/05	3.5	575.33	1.1	576.00	576.00	2.5	25,025	0.01%
2024/01/04	2.2	579.88	0	0.00	580.00	2.2	25,291	0.01%
2024/01/03	17	580.21	1	581.90	578.00	16	25,813	0.06%
2024/01/02	1	592.00	3	591.00	593.00	-2	25,450	-0.01%
2023/12/29	1.1	591.92	4.2	591.96	593.00	-3.1	25,432	-0.01%
2023/12/28	0	591.00	7.2	591.70	593.00	-7.2	25,597	-0.03%
2023/12/27	0.1	586.50	12.6	589.32	592.00	-12.6	25,414	-0.05%
2023/12/26	1	584.00	11.9	584.82	586.00	-10.9	25,282	-0.04%
2023/12/25	1	582.00	0	0.00	581.00	1	25,343	0.00%
2023/12/22	0.4	579.26	3.3	580.50	582.00	-3	25,464	-0.01%
2023/12/21	5.6	576.91	0.2	577.00	577.00	5.4	25,591	0.02%
2023/12/20	1.1	584.92	1.2	584.82	585.00	-0.1	25,461	0.00%
2023/12/19	0.1	581.00	5.2	584.16	585.00	-5.1	25,310	-0.02%
2023/12/18	0.2	578.01	2.4	581.46	585.00	-2.2	25,370	-0.01%
2023/12/15	0.9	582.88	2.9	584.75	585.00	-2	25,345	-0.01%
2023/12/14	0	0.00	12.3	579.97	582.00	-12.3	24,755	-0.05%
2023/12/13	3.3	576.44	2.1	577.00	577.00	1.2	24,710	0.00%
2023/12/12	0.5	577.17	5.5	578.19	578.00	-5	25,035	-0.02%
2023/12/11	0.3	571.49	0.1	572.00	574.00	0.2	24,831	0.00%
2023/12/08	0.3	574.00	1.1	576.00	570.00	-0.8	24,645	0.00%
2023/12/07	6.9	566.53	0.1	569.00	566.00	6.8	24,353	0.03%
2023/12/06	3.2	571.08	0.1	571.00	570.00	3.1	24,250	0.01%
2023/12/05	5.7	568.25	0.1	569.07	570.00	5.5	24,146	0.02%
2023/12/04	5.5	573.66	0.1	574.75	574.00	5.3	24,120	0.02%
2023/12/01	0.1	575.59	2.3	578.22	579.00	-2.2	23,907	-0.01%
2023/11/30	2.4	571.15	0.1	572.22	577.00	2.3	23,643	0.01%
2023/11/29	3.5	573.08	0	573.00	574.00	3.5	23,015	0.02%
2023/11/28	15.6	572.80	1.1	574.98	575.00	14.5	22,828	0.06%
2023/11/27	6.1	570.51	0.6	570.40	568.00	5.5	23,063	0.02%
2023/11/24	6.2	574.86	0.1	575.00	575.00	6.1	23,006	0.03%
2023/11/23	0.4	575.78	0.3	575.96	578.00	0	23,014	0.00%
2023/11/22	9.7	575.85	0.4	576.82	577.00	9.3	22,923	0.04%
2023/11/21	0.1	584.00	4.4	583.87	585.00	-4.3	22,959	-0.02%
2023/11/20	4	576.70	0.4	578.00	577.00	3.6	22,748	0.02%
2023/11/17	0	580.00	6.2	581.72	580.00	-6.2	22,725	-0.03%
2023/11/16	1.1	580.90	5.1	580.77	583.00	-4	22,602	-0.02%
2023/11/15	1.5	577.07	18.4	580.41	581.00	-16.9	22,408	-0.08%
2023/11/14	0.7	572.00	17.4	573.85	572.00	-16.7	21,864	-0.08%
2023/11/13	1.4	575.31	21.3	574.07	571.00	-19.9	21,885	-0.09%
2023/11/10	0.1	554.17	0.2	554.93	557.00	-0.2	21,625	0.00%
2023/11/09	1.1	556.82	3.4	555.47	557.00	-2.4	21,644	-0.01%
2023/11/08	1	555.00	2.3	555.52	556.00	-1.3	21,773	-0.01%
2023/11/07	1	552.98	5.1	554.00	555.00	-4.1	21,811	-0.02%
2023/11/06	0.2	552.33	15.6	554.58	550.00	-15.4	21,863	-0.07%
2023/11/03	1.2	546.29	1.5	547.59	549.00	-0.3	21,616	0.00%
2023/11/02	0.2	540.00	15.8	542.26	547.00	-15.6	21,676	-0.07%
2023/11/01	4	529.85	0.5	530.00	528.00	3.5	21,426	0.02%
2023/10/31	7.5	529.73	1.4	529.29	529.00	6.1	21,637	0.03%
2023/10/30	6.2	530.27	1	533.00	532.00	5.2	21,635	0.02%
2023/10/27	2.3	532.85	0.3	534.88	533.00	1.9	21,549	0.01%
2023/10/26	16.3	531.28	2.2	532.23	531.00	14.1	21,691	0.07%
2023/10/25	0.2	547.67	0.1	547.58	544.00	0	21,530	0.00%
2023/10/24	4.2	543.28	0.3	545.00	544.00	3.9	21,458	0.02%
2023/10/23	16	543.64	0.1	545.83	544.00	15.9	21,430	0.07%
2023/10/20	3.4	548.32	18.8	553.43	556.00	-15.4	21,377	-0.07%
2023/10/19	0.2	546.00	19.1	545.74	546.00	-18.9	21,032	-0.09%
2023/10/18	5.7	542.39	3.2	545.62	540.00	2.5	21,428	0.01%
2023/10/17	0.2	549.16	6.6	550.53	551.00	-6.5	21,240	-0.03%
2023/10/16	14.2	543.37	7.2	544.98	545.00	7	21,309	0.03%
2023/10/13	0.2	549.86	11.3	551.67	553.00	-11.1	21,326	-0.05%
2023/10/12	1.2	546.84	8.4	548.10	550.00	-7.2	21,037	-0.03%
2023/10/11	1	542.00	13.9	542.40	544.00	-12.8	20,854	-0.06%
2023/10/06	0.3	531.48	3.5	531.62	532.00	-3.3	20,500	-0.02%
2023/10/05	0.2	524.34	4.1	527.00	528.00	-3.9	20,505	-0.02%
2023/10/04	6.4	520.73	0.1	521.12	520.00	6.3	20,386	0.03%
2023/10/03	2.4	530.13	3.1	532.31	529.00	-0.7	20,221	0.00%
2023/10/02	1.4	531.88	6.4	531.66	533.00	-4.9	20,293	-0.02%
2023/09/28	2.3	523.58	1.1	523.01	523.00	1.2	20,345	0.01%
2023/09/27	2.2	520.06	3	520.68	522.00	-0.8	20,265	0.00%
2023/09/26	13.6	520.37	1.2	520.17	519.00	12.5	20,271	0.06%
2023/09/25	6.4	524.86	1.1	527.09	525.00	5.3	20,079	0.03%
2023/09/22	19.4	522.83	3	522.67	522.00	16.4	20,171	0.08%
2023/09/21	20.5	528.51	2.1	526.62	527.00	18.4	19,970	0.09%
2023/09/20	6.9	536.46	0.1	537.00	535.00	6.8	19,742	0.03%
2023/09/19	7.9	539.16	0.1	540.00	538.00	7.8	19,690	0.04%
2023/09/18	19.6	542.86	3.5	543.29	540.00	16.1	19,827	0.08%
2023/09/15	0.2	550.16	2.3	557.14	558.00	-2.1	19,578	-0.01%
2023/09/14	0.3	547.39	4.4	547.64	550.00	-4.2	19,139	-0.02%
2023/09/13	8.3	544.57	0.1	546.00	541.00	8.2	19,092	0.04%
2023/09/12	4.4	536.37	24.4	543.83	544.00	-20	19,458	-0.10%
2023/09/11	3.7	537.14	1.2	537.20	536.00	2.6	19,647	0.01%
2023/09/08	5.9	536.79	0	0.00	539.00	5.9	19,796	0.03%
2023/09/07	3.4	544.57	0.1	546.00	542.00	3.4	20,476	0.02%
2023/09/06	0.2	552.00	0.7	552.08	550.00	-0.5	20,571	0.00%
2023/09/05	0.5	551.60	1.1	551.08	552.00	-0.6	20,653	0.00%
2023/09/04	0.1	551.47	7.3	555.80	557.00	-7.1	20,834	-0.03%
2023/09/01	0.2	549.00	1.1	550.07	548.00	-0.9	21,135	0.00%
2023/08/31	2	550.44	1.1	551.99	549.00	0.9	21,244	0.00%
2023/08/30	0.1	558.00	2.5	558.26	555.00	-2.4	20,850	-0.01%
2023/08/29	0.1	549.85	1	549.12	552.00	-0.9	21,101	0.00%
2023/08/28	0.5	551.00	0.1	551.69	549.00	0.4	21,334	0.00%
2023/08/25	15.9	548.62	0.1	550.00	546.00	15.8	22,536	0.07%
2023/08/24	1	560.11	8.2	562.25	564.00	-7.2	22,803	-0.03%
2023/08/23	0.1	550.26	2	550.01	552.00	-1.9	23,325	-0.01%
2023/08/22	1.3	541.20	1	544.00	541.00	0.3	24,576	0.00%
2023/08/21	3.9	536.11	3.1	537.00	537.00	0.9	25,396	0.00%
2023/08/18	3.5	540.60	1	543.00	539.00	2.5	25,437	0.01%
2023/08/17	2.4	541.76	0.1	543.00	544.00	2.3	25,471	0.01%
2023/08/16	4.6	538.80	1.9	540.87	542.00	2.7	25,376	0.01%
2023/08/15	6.9	541.44	3	542.67	542.00	3.9	25,440	0.02%
2023/08/14	6.5	539.18	0.2	541.00	541.00	6.3	25,923	0.02%
2023/08/11	3	550.25	0.2	550.67	546.00	2.8	26,265	0.01%
2023/08/10	3.1	552.35	0.3	552.34	551.00	2.8	26,324	0.01%
2023/08/09	1.8	555.32	3.1	554.67	554.00	-1.3	26,248	0.00%
2023/08/08	5.5	553.58	2.2	552.63	552.00	3.4	26,315	0.01%
2023/08/07	0.5	560.00	0.1	561.00	558.00	0.4	26,222	0.00%
2023/08/04	3.4	555.22	0	556.00	554.00	3.4	26,296	0.01%
2023/08/02	5.1	560.09	5.9	560.77	561.00	-0.8	26,129	0.00%
2023/08/01	0.2	566.06	2.2	566.91	567.00	-2	25,890	-0.01%
2023/07/31	6.8	563.25	3.1	562.74	565.00	3.7	25,744	0.01%
2023/07/28	1.9	568.74	2.4	569.20	567.00	-0.5	25,560	0.00%
2023/07/27	0	568.33	4.6	568.92	569.00	-4.5	25,440	-0.02%
2023/07/26	2.6	565.99	0.1	566.60	566.00	2.5	25,492	0.01%
2023/07/25	3.3	568.56	1	568.92	569.00	2.3	25,684	0.01%
2023/07/24	4.6	558.55	0.1	559.00	558.00	4.5	25,850	0.02%
2023/07/21	35.4	560.06	0.5	561.40	560.00	34.9	25,950	0.13%
2023/07/20	2.4	580.16	0.2	580.67	579.00	2.3	25,786	0.01%
2023/07/19	4.1	582.27	1.5	582.40	581.00	2.6	25,816	0.01%
2023/07/18	3.7	583.41	9.1	584.25	581.00	-5.5	25,858	-0.02%
2023/07/17	0.3	587.96	1.2	588.00	591.00	-0.9	25,796	0.00%
2023/07/14	2.3	587.98	4.5	589.38	591.00	-2.2	25,918	-0.01%
2023/07/13	2.6	588.38	6.3	587.34	585.00	-3.7	25,786	-0.01%
2023/07/12	0.2	575.19	3.2	575.03	578.00	-3	25,606	-0.01%
2023/07/11	0.2	573.09	2.2	576.68	577.00	-2	25,648	-0.01%
2023/07/10	3.3	567.65	1.1	570.55	565.00	2.2	25,775	0.01%
2023/07/07	4.3	567.24	2.1	565.51	565.00	2.3	25,865	0.01%
2023/07/06	27.6	568.35	2.1	568.14	565.00	25.5	25,930	0.10%
2023/07/05	2.3	583.69	2.1	584.39	582.00	0.3	25,578	0.00%
2023/07/04	0.7	582.30	10.1	583.09	585.00	-9.4	25,472	-0.04%
2023/07/03	0.4	578.56	0.1	578.00	579.00	0.3	25,609	0.00%
2023/06/30	1.6	569.06	0.1	570.50	576.00	1.5	25,755	0.01%
2023/06/29	4.1	576.31	0.1	577.63	573.00	4	25,697	0.02%
2023/06/28	2.1	575.95	2.2	573.11	574.00	-0.1	25,703	0.00%
2023/06/27	1.1	570.12	2.1	573.98	572.00	-1	25,687	0.00%
2023/06/26	9.4	576.20	2.1	576.02	574.00	7.3	25,597	0.03%
2023/06/21	5.6	579.36	2.2	583.41	581.00	3.4	25,510	0.01%
2023/06/20	3.1	580.39	2.8	581.86	583.00	0.3	25,594	0.00%
2023/06/19	8.5	583.40	2.1	583.98	583.00	6.4	26,029	0.02%
2023/06/16	6.4	585.98	5.2	586.83	589.00	1.2	26,095	0.00%
2023/06/15	4.3	591.12	4.6	590.46	591.00	-0.2	25,657	0.00%
2023/06/14	4.6	588.52	6.3	588.62	590.00	-1.7	25,753	-0.01%
2023/06/13	11.3	590.08	28.5	591.24	593.00	-17.1	25,726	-0.07%
2023/06/12	5.3	572.96	13	573.34	574.00	-7.7	25,178	-0.03%
2023/06/09	2.3	564.84	2.1	564.97	565.00	0.1	25,079	0.00%
2023/06/08	4.6	560.03	3.3	564.69	559.00	1.4	25,120	0.01%
2023/06/07	3.1	563.08	10.4	565.35	568.00	-7.3	25,136	-0.03%
2023/06/06	0.1	558.00	2.5	558.80	560.00	-2.4	25,036	-0.01%
2023/06/05	5	556.11	2.1	557.00	555.00	2.9	25,107	0.01%
2023/06/02	5.5	560.79	8.4	561.48	562.00	-2.9	25,241	-0.01%
2023/06/01	4.7	551.51	1.3	551.12	551.00	3.4	25,103	0.01%
2023/05/31	7.8	556.11	1.3	559.04	558.00	6.5	25,083	0.03%
2023/05/30	2.2	564.88	7.7	565.84	566.00	-5.5	24,007	-0.02%
2023/05/29	15.6	567.29	3.8	569.31	568.00	11.8	23,997	0.05%
2023/05/26	7.1	564.30	51.7	565.19	566.00	-44.6	23,782	-0.19%
2023/05/25	0.7	539.71	36.4	540.86	543.00	-35.7	22,609	-0.16%
2023/05/24	5.5	525.20	23.2	526.73	525.00	-17.7	21,955	-0.08%
2023/05/23	1.4	527.70	4.6	527.76	530.00	-3.2	21,862	-0.01%
2023/05/22	1.3	529.07	9.4	530.63	531.00	-8.1	21,870	-0.04%
2023/05/19	0	530.00	19.7	531.58	532.00	-19.6	22,050	-0.09%
2023/05/18	3.1	530.93	18.1	530.03	530.00	-15	22,015	-0.07%
2023/05/17	0.1	519.81	20.9	514.91	519.00	-20.8	22,326	-0.09%
2023/05/16	0	504.00	4.7	506.01	505.00	-4.7	22,000	-0.02%
2023/05/15	1.4	497.95	5	497.50	495.50	-3.6	22,027	-0.02%
2023/05/12	3.6	500.04	0.3	500.00	496.00	3.3	22,278	0.02%
2023/05/11	3.6	500.04	0.3	500.00	499.00	3.3	22,285	0.02%
2023/05/10	5.8	501.94	3	502.34	503.00	2.7	22,646	0.01%
2023/05/09	0.1	506.70	7.3	508.09	510.00	-7.1	22,723	-0.03%
2023/05/08	1.4	504.93	0	503.50	504.00	1.3	22,966	0.01%
2023/05/05	0.1	500.00	0.1	500.00	500.00	-0.1	23,305	0.00%
2023/05/04	1.4	498.00	1	498.50	498.00	0.4	23,897	0.00%
2023/05/03	0.4	497.62	0.1	497.50	496.00	0.4	24,239	0.00%
2023/05/02	1.1	500.00	6.2	498.71	501.00	-5	25,256	-0.02%
2023/04/28	3.6	499.46	2.5	499.50	502.00	1.1	27,073	0.00%
2023/04/27	15.1	491.72	2.8	493.34	493.50	12.4	27,121	0.05%
2023/04/26	9.4	492.74	5.4	492.47	491.50	4	27,201	0.01%
2023/04/25	11.1	501.16	5.9	501.85	498.00	5.2	27,974	0.02%
2023/04/24	1.8	506.82	1.8	506.72	507.00	0	27,708	0.00%
2023/04/21	2.4	514.71	8.3	517.95	511.00	-5.9	27,776	-0.02%
2023/04/20	3	512.34	2	513.50	513.00	1	27,903	0.00%
2023/04/19	16.2	511.83	0.2	512.00	510.00	16	28,393	0.06%
2023/04/18	4.4	515.35	0.3	518.00	515.00	4.1	28,390	0.01%
2023/04/17	3.1	516.65	4.3	516.03	520.00	-1.2	28,529	0.00%
2023/04/14	1	515.00	2.9	517.29	516.00	-1.9	28,605	-0.01%
2023/04/13	11.4	513.28	0.3	517.00	510.00	11.1	28,552	0.04%
2023/04/12	6.6	519.05	3.2	518.39	520.00	3.5	28,488	0.01%
2023/04/11	1.9	523.47	0	0.00	524.00	1.9	28,475	0.01%
2023/04/10	0.1	530.63	12.4	532.69	529.00	-12.3	28,640	-0.04%
2023/04/07	0.1	530.77	2.2	530.91	531.00	-2.1	28,687	-0.01%
2023/04/06	1.2	529.63	2.1	529.01	530.00	-0.8	28,691	0.00%
2023/03/31	15	536.33	17.8	535.12	533.00	-2.8	28,682	-0.01%
2023/03/30	1.2	534.00	6.2	534.32	535.00	-5	28,524	-0.02%
2023/03/29	11.3	525.31	1.1	528.95	530.00	10.2	28,807	0.04%
2023/03/28	4.7	525.10	0.2	525.99	525.00	4.5	29,037	0.02%
2023/03/27	2.7	532.89	1.1	534.87	531.00	1.7	29,101	0.01%
2023/03/24	2	536.00	2.2	537.92	539.00	-0.2	29,626	0.00%
2023/03/23	1.4	534.81	24.9	536.11	538.00	-23.6	29,664	-0.08%
2023/03/22	3.1	529.29	19.4	528.74	533.00	-16.3	29,729	-0.05%
2023/03/21	1	514.98	2	516.00	517.00	-1	29,578	0.00%
2023/03/20	2.6	512.26	1.1	516.73	512.00	1.5	29,623	0.01%
2023/03/17	0.1	513.99	11.5	515.33	518.00	-11.4	29,857	-0.04%
2023/03/16	4.6	506.46	2.8	507.10	505.00	1.8	29,759	0.01%
2023/03/15	3.8	512.88	4	512.75	511.00	-0.2	30,002	0.00%
2023/03/14	2.6	512.77	1.1	512.09	510.00	1.5	30,291	0.01%
2023/03/13	2.4	513.19	6.2	513.56	516.00	-3.8	30,423	-0.01%
2023/03/10	8.4	513.45	9.2	513.00	513.00	-0.8	30,537	0.00%
2023/03/09	0.2	524.00	2.3	524.01	522.00	-2.1	30,832	-0.01%
2023/03/08	2.2	519.96	1.1	520.05	521.00	1.2	31,424	0.00%
2023/03/07	25	520.00	8.6	524.63	524.00	16.4	31,652	0.05%
2023/03/06	4.1	520.48	6	521.83	521.00	-2	31,886	-0.01%
2023/03/03	2.1	516.54	2.4	523.51	516.00	-0.3	32,186	0.00%
2023/03/02	1.1	517.12	0	0.00	519.00	1.1	32,254	0.00%
2023/03/01	5.2	515.28	5.1	513.29	522.00	0.1	32,536	0.00%
2023/02/24	2.3	521.28	1.4	518.84	511.00	0.9	32,498	0.00%
2023/02/23	5.2	518.16	9	518.44	518.00	-3.9	32,298	-0.01%
2023/02/22	13.2	507.41	3	507.67	507.00	10.2	32,473	0.03%
2023/02/21	5.8	514.64	2.8	515.04	516.00	3	32,815	0.01%
2023/02/20	5.2	515.04	0.3	517.13	517.00	4.8	34,018	0.01%
2023/02/17	9.9	518.63	2.1	516.10	518.00	7.9	35,571	0.02%
2023/02/16	3.2	526.72	4.3	528.00	528.00	-1.1	36,136	0.00%
2023/02/15	25.5	526.19	3	525.96	525.00	22.5	36,969	0.06%
2023/02/14	0.3	544.07	13.2	544.83	545.00	-12.9	36,474	-0.04%
2023/02/13	7.8	539.29	3.7	539.61	541.00	4.1	36,980	0.01%
2023/02/10	4.1	544.93	9.7	542.99	545.00	-5.6	37,131	-0.02%
2023/02/09	1.4	537.15	5.8	538.65	540.00	-4.4	37,247	-0.01%
2023/02/08	3	538.64	21.5	537.56	540.00	-18.5	37,407	-0.05%
2023/02/07	10.7	524.63	4.2	524.71	523.00	6.5	37,484	0.02%
2023/02/06	14.2	529.30	2.7	529.81	526.00	11.5	37,468	0.03%
2023/02/03	9.7	539.11	20	539.52	542.00	-10.3	37,646	-0.03%
2023/02/02	1.1	539.00	19.1	539.15	540.00	-18	37,759	-0.05%
2023/02/01	6.5	526.68	7.2	528.42	530.00	-0.7	37,711	0.00%
2023/01/31	29.5	528.85	10.2	527.63	522.00	19.2	37,910	0.05%
2023/01/30	2.6	537.31	66.2	538.23	543.00	-63.6	37,683	-0.17%
2023/01/17	2.1	501.01	18.7	502.47	503.00	-16.6	36,883	-0.05%
2023/01/16	6.3	505.07	30.4	504.58	505.00	-24	37,198	-0.06%
2023/01/13	4.1	500.39	45.8	503.47	500.00	-41.7	37,224	-0.11%
2023/01/12	2	486.07	7.4	486.72	486.50	-5.4	36,813	-0.01%
2023/01/11	0.7	482.81	9.4	483.70	484.50	-8.7	37,236	-0.02%
2023/01/10	2.4	484.83	24.4	484.66	486.00	-22	37,553	-0.06%
2023/01/09	5.1	474.56	57.9	474.98	481.00	-52.8	37,698	-0.14%
2023/01/06	1	458.46	1.1	458.79	458.50	-0.1	37,829	0.00%
2023/01/05	1.1	458.40	3.4	457.86	458.50	-2.3	38,114	-0.01%
2023/01/04	4.2	450.31	2.1	451.03	449.50	2.1	38,613	0.01%
2023/01/03	11.9	445.72	12	450.75	453.00	-0.1	39,888	0.00%
2022/12/30	4.7	453.37	7.5	453.89	448.50	-2.8	40,170	-0.01%
2022/12/29	8.2	444.53	6.3	446.01	446.00	1.9	40,314	0.00%
2022/12/28	20.2	449.38	4.3	448.41	451.00	15.9	40,705	0.04%
2022/12/27	6.1	459.50	8.1	460.44	457.00	-2	40,835	-0.01%
2022/12/26	5.3	455.92	0.4	456.12	456.50	4.9	41,264	0.01%
2022/12/23	47.7	456.54	2.1	456.54	455.00	45.6	41,920	0.11%
2022/12/22	3.1	468.96	14.8	467.35	468.00	-11.7	42,189	-0.03%
2022/12/21	10.6	459.39	1	460.54	459.00	9.5	42,527	0.02%
2022/12/20	19	458.60	6.8	457.21	457.50	12.2	42,340	0.03%
2022/12/19	6.8	466.91	3.2	467.35	466.50	3.6	42,359	0.01%
2022/12/16	31	468.63	4.1	468.28	471.00	27	42,503	0.06%
2022/12/15	0.7	477.90	3	479.33	480.50	-2.3	42,205	-0.01%
2022/12/14	3.3	478.19	9.9	477.64	480.50	-6.6	42,204	-0.02%
2022/12/13	9.1	473.15	0.6	474.74	471.50	8.5	42,024	0.02%
2022/12/12	9.2	475.57	0.1	474.50	475.00	9.2	41,755	0.02%
2022/12/09	3.5	478.50	10.3	480.13	481.50	-6.8	42,057	-0.02%
2022/12/08	14.8	470.98	12.3	471.04	471.50	2.5	42,010	0.01%
2022/12/07	28.3	478.85	10.2	479.85	475.00	18.1	41,933	0.04%
2022/12/06	7.5	485.95	1.1	483.43	478.00	6.4	41,599	0.02%
2022/12/05	6.4	494.05	1	495.00	489.00	5.4	41,283	0.01%
2022/12/02	4.1	493.16	6.5	494.41	492.50	-2.4	41,276	-0.01%
2022/12/01	8.2	502.13	16.3	504.95	498.50	-8.1	41,382	-0.02%
2022/11/30	3.9	485.42	3.7	485.71	490.00	0.2	40,964	0.00%
2022/11/29	8.1	480.69	6.3	478.01	487.00	1.8	40,277	0.00%
2022/11/28	17.2	484.98	18.3	485.15	480.50	-1.1	40,140	0.00%
2022/11/25	6.2	495.02	18.6	496.85	498.00	-12.4	40,144	-0.03%
2022/11/24	1.1	494.91	8.5	494.67	496.00	-7.4	40,134	-0.02%
2022/11/23	3.2	494.11	9	492.44	492.00	-5.8	40,081	-0.01%
2022/11/22	11	483.13	7.5	489.45	491.00	3.5	39,966	0.01%
2022/11/21	6	483.60	12	485.09	482.00	-6	39,560	-0.02%
2022/11/18	8.6	490.12	9.1	491.79	487.00	-0.5	39,221	0.00%
2022/11/17	12.5	481.04	8.5	481.07	485.00	3.9	38,864	0.01%
2022/11/16	16	488.73	25.5	487.07	487.00	-9.4	38,432	-0.02%
2022/11/15	18	476.10	61.5	471.72	480.00	-43.5	37,352	-0.12%
2022/11/14	4.1	446.66	12.4	446.59	445.00	-8.2	35,699	-0.02%
2022/11/11	8.3	439.69	52.5	439.33	441.50	-44.2	34,964	-0.13%
2022/11/10	10.7	408.39	15.6	408.11	407.50	-4.9	34,084	-0.01%
2022/11/09	5.1	410.62	37.6	412.78	417.00	-32.5	33,896	-0.10%
2022/11/08	1.3	398.77	14.6	397.85	399.00	-13.3	33,380	-0.04%
2022/11/07	12.5	389.30	4.4	389.16	390.00	8.1	33,175	0.02%
2022/11/04	8.6	381.54	9	380.72	382.00	-0.4	32,981	0.00%
2022/11/03	15.5	385.16	2.1	384.58	384.00	13.4	32,855	0.04%
2022/11/02	4.1	392.67	2.5	391.86	395.00	1.6	32,546	0.01%
2022/11/01	15.6	389.75	5.1	391.28	391.50	10.4	32,493	0.03%
2022/10/31	5.1	385.43	16.4	385.39	390.00	-11.3	32,349	-0.03%
2022/10/28	13.9	379.38	3	379.47	379.50	10.9	32,143	0.03%
2022/10/27	5.3	385.83	23.4	385.97	385.50	-18.1	31,934	-0.06%
2022/10/26	34.3	377.18	36.7	373.53	376.00	-2.3	31,837	-0.01%
2022/10/25	35.9	376.74	17.6	377.04	371.00	18.4	31,259	0.06%
2022/10/24	9.9	389.94	12.4	387.91	387.00	-2.5	30,471	-0.01%
2022/10/21	13.9	391.61	6.1	393.53	389.50	7.8	30,258	0.03%
2022/10/20	17.3	389.11	8.3	391.67	397.50	9	29,946	0.03%
2022/10/19	32.8	399.10	8.1	399.47	395.50	24.7	29,365	0.08%
2022/10/18	17.7	401.44	7.6	405.19	407.00	10.1	28,847	0.03%
2022/10/17	16.2	398.46	1.1	402.81	397.00	15.1	28,600	0.05%
2022/10/14	4.5	412.93	21.3	412.91	412.00	-16.7	28,282	-0.06%
2022/10/13	13.3	398.61	3.1	399.69	395.00	10.2	27,964	0.04%
2022/10/12	28.7	398.13	11.2	398.69	397.50	17.5	27,663	0.06%
2022/10/11	70.9	407.21	11	404.65	401.50	59.9	27,423	0.22%
2022/10/07	17.2	439.94	0.3	440.71	438.00	16.9	26,691	0.06%
2022/10/06	3.1	450.45	12.8	449.60	451.00	-9.6	26,693	-0.04%
2022/10/05	4	446.58	12.9	446.44	445.00	-9	26,921	-0.03%
2022/10/04	4.3	429.46	12.1	429.25	429.00	-7.8	26,530	-0.03%
2022/10/03	13.1	418.38	5.2	418.34	417.00	7.9	26,223	0.03%
2022/09/30	15.7	424.04	1.2	424.65	422.00	14.5	26,254	0.06%
2022/09/29	15.3	435.82	6	434.92	435.00	9.3	26,253	0.04%
2022/09/28	9	441.73	2.8	443.43	438.00	6.3	26,244	0.02%
2022/09/27	3.3	449.08	0.5	449.61	448.00	2.8	26,506	0.01%
2022/09/26	14.7	446.07	3.1	446.53	446.50	11.7	26,962	0.04%
2022/09/23	15.6	457.30	2.2	456.05	455.00	13.5	27,451	0.05%
2022/09/22	9.8	462.11	2.2	461.55	464.50	7.6	27,727	0.03%
2022/09/21	5.5	471.62	2.1	471.05	471.00	3.5	27,741	0.01%
2022/09/20	3.4	472.82	2	477.00	476.50	1.4	27,593	0.01%
2022/09/19	5.8	469.57	0.6	468.17	467.00	5.2	27,894	0.02%
2022/09/16	4.1	470.45	0	471.50	472.00	4.1	28,073	0.01%
2022/09/15	8.9	477.84	1.1	476.69	476.50	7.9	28,147	0.03%
2022/09/14	8.9	480.55	1	480.50	480.00	7.9	28,278	0.03%
2022/09/13	2.1	492.06	12.2	493.86	493.00	-10	28,455	-0.04%
2022/09/12	5.1	488.61	5.8	488.67	486.50	-0.7	28,749	0.00%
2022/09/08	9.6	473.63	0.1	474.00	475.00	9.5	29,113	0.03%
2022/09/07	16.1	475.33	3.2	474.96	472.50	12.9	29,096	0.04%
2022/09/06	1.6	488.80	2.1	488.51	489.00	-0.5	29,112	0.00%
2022/09/05	2.1	485.38	1.2	486.04	486.00	0.9	29,439	0.00%
2022/09/02	16.6	487.04	0.2	487.00	485.00	16.4	29,720	0.06%
2022/09/01	17.4	492.28	6.2	491.47	490.50	11.3	29,578	0.04%
2022/08/31	1.2	497.29	3	501.30	505.00	-1.8	29,198	-0.01%
2022/08/30	6.4	498.44	1.1	498.55	496.00	5.3	28,856	0.02%
2022/08/29	10.1	498.46	2	498.25	498.50	8.1	28,778	0.03%
2022/08/26	0.1	512.21	0.2	512.57	512.00	-0.1	28,629	0.00%
2022/08/25	2.1	505.69	0.2	509.50	508.00	1.9	28,769	0.01%
2022/08/24	0.6	504.69	0.2	506.00	503.00	0.4	29,098	0.00%
2022/08/23	2.5	503.88	0.1	505.00	504.00	2.4	30,061	0.01%
2022/08/22	11.7	511.14	1.2	512.00	510.00	10.5	30,315	0.03%
2022/08/19	5	521.00	6.6	518.73	519.00	-1.6	30,432	-0.01%
2022/08/18	4.6	520.11	0.1	520.60	520.00	4.5	30,670	0.01%
2022/08/17	0.1	524.00	2.5	526.07	527.00	-2.4	30,742	-0.01%
2022/08/16	0.1	524.00	1.6	524.19	525.00	-1.5	30,586	0.00%
2022/08/15	0	0.00	10.1	522.16	523.00	-10.1	30,524	-0.03%
2022/08/12	2	515.00	8.2	516.39	517.00	-6.2	30,547	-0.02%
2022/08/11	1.1	512.00	5.2	512.57	514.00	-4.1	30,704	-0.01%
2022/08/10	4.8	500.75	0	502.00	500.00	4.8	30,818	0.02%
2022/08/09	2.1	506.09	3.1	505.08	510.00	-0.9	30,879	0.00%
2022/08/08	1.2	512.82	3.3	511.19	512.00	-2.1	30,879	-0.01%
2022/08/05	0.4	513.05	11.7	514.59	516.00	-11.3	31,041	-0.04%
2022/08/04	2.1	499.97	15.5	498.34	500.00	-13.4	31,033	-0.04%
2022/08/03	3.8	496.48	4.3	495.87	501.00	-0.5	31,051	0.00%
2022/08/02	21.8	491.78	15.5	494.41	492.00	6.2	31,285	0.02%
2022/08/01	1.5	503.35	0.3	501.60	504.00	1.2	31,013	0.00%
2022/07/29	4.4	507.07	5.5	507.89	509.00	-1.1	31,151	0.00%
2022/07/28	3.2	501.62	5.3	505.94	501.00	-2.1	31,006	-0.01%
2022/07/27	2.3	497.88	1.6	496.14	502.00	0.7	30,718	0.00%
2022/07/26	2.4	495.74	5.8	493.36	495.00	-3.4	30,869	-0.01%
2022/07/25	3.3	500.33	3	500.33	499.50	0.3	31,179	0.00%
2022/07/22	0.3	502.02	1.6	501.94	503.00	-1.3	31,681	0.00%
2022/07/21	2.3	495.49	4.4	498.19	501.00	-2.1	32,190	-0.01%
2022/07/20	5.6	496.91	25.7	498.74	495.00	-20.1	32,415	-0.06%
2022/07/19	3.3	489.45	3.2	489.53	491.00	0.1	32,545	0.00%
2022/07/18	9.7	495.53	6.4	495.23	495.50	3.3	32,701	0.01%
2022/07/15	12.6	482.89	8.4	487.23	492.50	4.2	32,356	0.01%
2022/07/14	7.2	472.00	2.2	474.48	475.00	5.1	31,952	0.02%
2022/07/13	4.7	470.50	9.7	469.54	470.50	-5	31,697	-0.02%
2022/07/12	21.6	453.61	20.2	455.97	449.50	1.4	31,226	0.00%
2022/07/11	2.1	463.49	2.2	464.41	462.00	-0.1	31,311	0.00%
2022/07/08	1.2	465.70	7.7	466.86	467.00	-6.5	31,263	-0.02%
2022/07/07	6.4	454.04	29.7	450.96	457.50	-23.2	31,229	-0.07%
2022/07/06	13.3	439.00	11.4	441.06	435.50	1.9	30,937	0.01%
2022/07/05	12.9	442.95	10.2	442.26	446.00	2.8	30,873	0.01%
2022/07/04	15	444.99	12.3	445.85	440.00	2.7	30,506	0.01%
2022/07/01	36.8	460.00	15.1	457.43	453.50	21.7	30,347	0.07%
2022/06/30	25.2	480.29	5.4	479.90	476.00	19.7	29,946	0.07%
2022/06/29	4.3	495.01	3.3	493.23	491.00	1	29,671	0.00%
2022/06/28	0.2	498.17	1.2	497.92	497.50	-1	29,540	0.00%
2022/06/27	5.3	499.34	7.4	501.77	498.50	-2.1	29,972	-0.01%
2022/06/24	2.6	490.66	31.2	490.20	486.50	-28.6	29,589	-0.10%
2022/06/23	26	486.92	5.8	487.10	485.50	20.2	29,563	0.07%
2022/06/22	12.3	496.58	4.5	497.16	494.50	7.8	29,273	0.03%
2022/06/21	7.5	500.76	3.6	503.07	505.00	4	29,091	0.01%
2022/06/20	10.5	498.36	8.6	497.73	498.00	2	28,969	0.01%
2022/06/17	27.6	501.26	1.1	501.09	501.00	26.5	28,737	0.09%
2022/06/16	2.3	507.97	8.4	512.96	508.00	-6	28,369	-0.02%
2022/06/15	22.6	510.31	2	510.00	509.00	20.6	28,692	0.07%
2022/06/14	23.7	509.10	1.1	510.00	513.00	22.6	29,113	0.08%
2022/06/13	23.6	516.96	0.2	518.00	516.00	23.4	29,231	0.08%
2022/06/10	7	531.54	1	533.00	530.00	6	29,915	0.02%
2022/06/09	2.2	539.13	2	539.00	541.00	0.2	30,121	0.00%
2022/06/08	1.1	542.84	1.1	543.00	544.00	0	30,495	0.00%
2022/06/07	2.2	534.08	1.6	536.00	535.00	0.6	30,939	0.00%
2022/06/06	1.6	541.60	1.1	541.80	540.00	0.5	31,482	0.00%
2022/06/02	2.4	542.12	1.2	541.32	540.00	1.3	32,503	0.00%
2022/06/01	14.2	550.38	6.8	551.70	549.00	7.4	33,586	0.02%
2022/05/31	1.2	544.59	12.3	555.62	560.00	-11	34,031	-0.03%
2022/05/30	1.1	540.10	18.9	540.17	547.00	-17.9	33,392	-0.05%
2022/05/27	1.3	526.85	11.3	525.67	530.00	-10	33,493	-0.03%
2022/05/26	7.5	517.30	1.1	518.78	514.00	6.4	34,140	0.02%
2022/05/25	2.4	523.09	5.1	522.02	524.00	-2.7	35,151	-0.01%
2022/05/24	7.3	525.58	2.8	526.78	520.00	4.5	36,006	0.01%
2022/05/23	1.9	529.64	2.5	532.38	528.00	-0.6	36,242	0.00%
2022/05/20	2.2	529.96	7.6	528.66	530.00	-5.4	36,525	-0.01%
2022/05/19	10.8	522.83	3.1	524.39	522.00	7.7	36,544	0.02%
2022/05/18	4.9	537.04	8.2	538.99	538.00	-3.3	36,409	-0.01%
2022/05/17	6.3	527.28	7.2	528.77	530.00	-0.9	36,201	0.00%
2022/05/16	7.5	520.57	10.6	520.38	520.00	-3.1	36,213	-0.01%
2022/05/13	8.3	510.43	6.1	511.34	511.00	2.2	36,226	0.01%
2022/05/12	16	511.36	18.8	513.30	505.00	-2.8	36,205	-0.01%
2022/05/11	5.3	520.72	5.1	522.08	521.00	0.2	36,111	0.00%
2022/05/10	24.5	509.41	3	510.00	518.00	21.5	36,236	0.06%
2022/05/09	8.8	521.87	6.1	522.34	520.00	2.7	36,043	0.01%
2022/05/06	14.7	528.96	2.2	529.67	528.00	12.6	36,311	0.03%
2022/05/05	0.3	541.92	7.6	542.48	542.00	-7.3	36,719	-0.02%
2022/05/04	3.6	533.37	2	532.50	534.00	1.6	36,878	0.00%
2022/05/03	5.8	535.28	1	533.08	531.00	4.8	37,474	0.01%
2022/04/29	3.4	539.63	7.8	541.59	538.00	-4.4	37,822	-0.01%
2022/04/28	12	528.16	1	532.00	531.00	11	38,037	0.03%
2022/04/27	32.6	529.10	4.1	528.54	526.00	28.5	38,056	0.07%
2022/04/26	17.3	547.18	3.4	546.79	546.00	14	37,799	0.04%
2022/04/25	22	548.54	4.1	547.78	547.00	17.9	37,929	0.05%
2022/04/22	12.5	558.07	2.1	558.05	558.00	10.4	38,201	0.03%
2022/04/21	1.5	565.99	1.1	566.49	565.00	0.4	39,298	0.00%
2022/04/20	1.6	565.76	1.3	562.93	570.00	0.3	39,626	0.00%
2022/04/19	2.8	565.65	1	568.00	565.00	1.8	39,813	0.00%
2022/04/18	6.8	560.98	3	561.67	561.00	3.8	40,089	0.01%
2022/04/15	11.8	563.43	4.1	562.31	562.00	7.7	40,464	0.02%
2022/04/14	5.5	575.09	2.1	575.96	573.00	3.4	40,632	0.01%
2022/04/13	5.4	573.12	5.5	574.33	573.00	-0.1	41,201	0.00%
2022/04/12	7.8	557.40	6	557.83	557.00	1.8	41,763	0.00%
2022/04/11	23.8	560.19	2.6	559.27	558.00	21.2	42,575	0.05%
2022/04/08	14.1	568.35	1	567.00	567.00	13.1	43,114	0.03%
2022/04/07	20.4	569.40	0.5	571.80	566.00	19.9	42,975	0.05%
2022/04/06	11.8	577.65	4	577.75	578.00	7.8	42,670	0.02%
2022/04/01	9.6	585.76	5.1	585.02	589.00	4.5	42,608	0.01%
2022/03/31	1.3	596.23	9	596.89	597.00	-7.7	42,383	-0.02%
2022/03/30	4.1	599.00	29.2	598.66	600.00	-25.1	42,190	-0.06%
2022/03/29	2.7	586.09	1.2	585.18	589.00	1.5	41,780	0.00%
2022/03/28	6.9	582.47	1	584.04	584.00	5.9	41,696	0.01%
2022/03/25	0.3	595.26	10.6	596.71	598.00	-10.3	41,541	-0.02%
2022/03/24	1	590.87	4.2	588.98	591.00	-3.2	41,462	-0.01%
2022/03/23	5.3	588.22	5.3	589.57	590.00	0	41,530	0.00%
2022/03/22	2.8	582.21	3.3	582.74	583.00	-0.4	41,462	0.00%
2022/03/21	3.8	584.68	2.2	586.99	586.00	1.6	41,489	0.00%
2022/03/18	5.6	578.47	3.3	580.00	581.00	2.4	41,509	0.01%
2022/03/17	6.3	579.03	39.4	578.29	582.00	-33	41,034	-0.08%
2022/03/16	14.1	557.56	2.4	561.67	558.00	11.7	40,193	0.03%
2022/03/15	76.9	559.51	3.1	558.71	558.00	73.8	39,654	0.19%
2022/03/14	11.8	573.56	0	0.00	572.00	11.8	38,771	0.03%
2022/03/11	23.7	577.56	1	578.00	575.00	22.7	38,519	0.06%
2022/03/10	13.5	586.37	13.4	585.94	587.00	0.1	38,267	0.00%
2022/03/09	40.1	569.66	3.2	571.69	568.00	36.9	37,892	0.10%
2022/03/08	35	564.78	8.4	564.71	563.00	26.6	37,776	0.07%
2022/03/07	57.4	578.06	8.9	577.25	576.00	48.4	36,818	0.13%
2022/03/04	23.7	595.26	3.2	595.76	595.00	20.6	36,413	0.06%
2022/03/03	12.4	602.76	1	604.00	602.00	11.4	35,872	0.03%
2022/03/02	14.4	602.02	0.1	604.00	601.00	14.3	35,752	0.04%
2022/03/01	20.1	601.88	3	599.67	604.00	17.1	35,275	0.05%
2022/02/25	24.5	604.99	1.1	604.14	604.00	23.4	34,503	0.07%
2022/02/24	33.7	612.44	12.4	613.17	604.00	21.4	33,345	0.06%
2022/02/23	9.4	625.46	1.3	627.00	625.00	8.1	32,459	0.02%
2022/02/22	16	626.83	6	626.00	627.00	10	32,519	0.03%
2022/02/21	4.3	633.33	0	0.00	632.00	4.3	32,286	0.01%
2022/02/18	12.8	637.83	1.1	638.05	637.00	11.8	32,218	0.04%
2022/02/17	1	643.07	4	643.50	645.00	-3	32,220	-0.01%
2022/02/16	2.1	643.93	7.6	643.63	646.00	-5.5	32,177	-0.02%
2022/02/15	10.5	634.21	0.1	636.00	633.00	10.5	32,021	0.03%
2022/02/14	5.7	637.57	1.1	637.20	637.00	4.5	31,963	0.01%
2022/02/11	6	645.00	0.1	650.00	650.00	5.9	31,766	0.02%
2022/02/10	0	643.00	7.6	642.62	649.00	-7.6	31,980	-0.02%
2022/02/09	3.4	633.30	2	634.50	633.00	1.4	31,733	0.00%
2022/02/08	13.4	632.70	1.4	642.14	628.00	12	31,787	0.04%
2022/02/07	4.6	634.99	1	635.00	635.00	3.6	31,425	0.01%
2022/01/26	16.7	638.26	0.3	640.00	636.00	16.4	30,649	0.05%
2022/01/25	19.1	640.30	1	639.00	641.00	18.1	30,403	0.06%
2022/01/24	5.2	650.25	5.3	647.88	653.00	-0.1	29,800	0.00%
2022/01/21	34.1	642.25	12.5	639.88	641.00	21.6	29,444	0.07%
2022/01/20	15.4	650.15	0	652.00	651.00	15.4	28,894	0.05%
2022/01/19	14.6	653.86	2.3	654.94	654.00	12.3	28,369	0.04%
2022/01/18	19.4	672.26	5.4	663.26	662.00	14	28,030	0.05%
2022/01/17	1.3	679.81	19.1	684.34	683.00	-17.8	27,585	-0.06%
2022/01/14	5.6	669.23	28.2	669.46	672.00	-22.7	26,825	-0.08%
2022/01/13	3.5	658.04	7.6	660.29	661.00	-4	25,511	-0.02%
2022/01/12	1.1	651.14	10.5	656.42	660.00	-9.5	25,150	-0.04%
2022/01/11	1.1	644.73	7.1	646.72	651.00	-6	24,793	-0.02%
2022/01/10	7	633.72	2.2	642.00	643.00	4.8	24,559	0.02%
2022/01/07	16.9	635.60	2.1	638.80	634.00	14.8	24,807	0.06%
2022/01/06	8.4	639.53	7.2	640.75	644.00	1.2	24,402	0.00%
2022/01/05	8.2	654.33	12	655.78	650.00	-3.8	23,830	-0.02%
2022/01/04	6.6	653.65	32.6	650.90	656.00	-26	23,113	-0.11%
2022/01/03	5.3	626.51	49.8	627.46	631.00	-44.5	22,096	-0.20%
2021/12/30	0.1	615.17	6.9	618.71	615.00	-6.8	21,411	-0.03%
2021/12/29	0.3	616.00	9.7	617.63	616.00	-9.4	21,625	-0.04%
2021/12/28	0.3	612.33	23.3	613.21	615.00	-23	21,780	-0.11%
2021/12/27	3.7	609.03	3.2	607.90	606.00	0.5	21,565	0.00%
2021/12/24	0.2	604.00	2.2	606.84	604.00	-1.9	21,905	-0.01%
2021/12/23	2.1	604.43	4.3	605.12	606.00	-2.2	22,229	-0.01%
2021/12/22	1.4	598.41	0.1	600.00	600.00	1.3	22,772	0.01%
2021/12/21	1.2	596.29	1.1	597.15	597.00	0.1	22,887	0.00%
2021/12/20	2.2	598.72	0	0.00	598.00	2.2	22,928	0.01%
2021/12/17	2	601.50	0.3	602.00	607.00	1.8	22,850	0.01%
2021/12/16	0.2	604.00	5.1	604.20	605.00	-4.9	22,810	-0.02%
2021/12/15	3.2	597.48	1	597.00	600.00	2.2	23,123	0.01%
2021/12/14	9.6	597.85	0.2	599.00	599.00	9.5	23,438	0.04%
2021/12/13	2.1	606.00	2	607.99	601.00	0.1	23,437	0.00%
2021/12/10	2	603.00	0.1	604.83	605.00	1.9	23,532	0.01%
2021/12/09	1	605.00	1	602.00	608.00	0	23,598	0.00%
2021/12/08	2	606.02	2	614.00	602.00	0	23,667	0.00%
2021/12/07	5.4	602.89	0.1	601.63	607.00	5.3	23,591	0.02%
2021/12/06	8.2	602.53	0.1	608.00	600.00	8.2	23,593	0.03%
2021/12/03	6.1	608.01	2.3	608.29	608.00	3.7	23,830	0.02%
2021/12/02	0.3	606.19	25.4	611.76	615.00	-25.2	23,887	-0.11%
2021/12/01	1.4	599.52	3.2	601.31	600.00	-1.9	24,062	-0.01%
2021/11/30	3.1	593.07	0.1	599.00	596.00	3	24,563	0.01%
2021/11/29	4.7	594.49	5	593.60	593.00	-0.3	23,931	0.00%
2021/11/26	18.8	594.78	0.3	596.67	596.00	18.5	24,042	0.08%
2021/11/25	1	603.00	0	0.00	603.00	1	24,477	0.00%
2021/11/24	5.3	605.82	1.3	607.72	603.00	4.1	24,888	0.02%
2021/11/23	4.6	612.00	0	0.00	612.00	4.6	24,999	0.02%
2021/11/22	2.1	616.88	1.1	615.18	615.00	1	25,405	0.00%
2021/11/19	2.2	618.84	43	618.63	618.00	-40.8	25,525	-0.16%
2021/11/18	0.1	610.35	3.1	611.28	613.00	-3	25,347	-0.01%
2021/11/17	0	609.00	2.4	609.16	610.00	-2.4	25,574	-0.01%
2021/11/16	0	0.00	2.1	610.48	610.00	-2.1	26,005	-0.01%
2021/11/15	0	607.03	3.1	609.61	608.00	-3.1	26,303	-0.01%
2021/11/12	3.3	604.07	1.4	608.79	604.00	1.9	26,772	0.01%
2021/11/11	3.1	603.35	2.2	605.34	606.00	0.8	27,033	0.00%
2021/11/10	0	608.29	4.2	610.29	612.00	-4.2	27,047	-0.02%
2021/11/09	2	613.00	21.6	613.14	611.00	-19.6	27,155	-0.07%
2021/11/08	4	600.50	15.7	600.87	602.00	-11.7	26,754	-0.04%
2021/11/05	1.1	599.90	69.4	597.35	600.00	-68.3	26,758	-0.26%
2021/11/04	2.2	588.48	1.1	586.14	587.00	1.1	26,490	0.00%
2021/11/03	0	0.00	3	594.00	592.00	-3	26,481	-0.01%
2021/11/02	5.1	593.79	3	592.67	592.00	2.1	26,538	0.01%
2021/11/01	2.1	590.07	5.4	590.63	590.00	-3.3	26,537	-0.01%
2021/10/29	8.5	590.63	0	591.00	590.00	8.4	26,607	0.03%
2021/10/28	7	593.85	2.1	596.24	595.00	4.9	26,557	0.02%
2021/10/27	4.1	595.32	1.5	597.53	599.00	2.6	26,672	0.01%
2021/10/26	2.1	597.05	3.1	597.00	599.00	-0.9	26,739	0.00%
2021/10/25	8.2	593.85	2	593.01	593.00	6.2	26,792	0.02%
2021/10/22	4.2	598.51	7.1	599.70	600.00	-2.9	27,115	-0.01%
2021/10/21	5.1	598.41	4.5	601.93	596.00	0.6	27,178	0.00%
2021/10/20	2.1	601.76	6.7	601.89	598.00	-4.6	27,268	-0.02%
2021/10/19	2	598.99	3.3	598.68	600.00	-1.2	27,250	0.00%
2021/10/18	3.1	596.56	11	598.45	590.00	-7.9	27,394	-0.03%
2021/10/15	9.1	597.46	36.5	595.48	600.00	-27.4	27,505	-0.10%
2021/10/14	5.3	573.73	5	575.80	573.00	0.3	26,875	0.00%
2021/10/13	5	571.00	1	571.02	571.00	4	27,320	0.01%
2021/10/12	3.6	567.92	16.2	572.38	575.00	-12.6	27,970	-0.05%
2021/10/08	2.3	574.37	2	578.50	575.00	0.3	27,894	0.00%
2021/10/07	6.2	578.59	7	578.28	580.00	-0.8	28,229	0.00%
2021/10/06	9.2	567.27	6.6	568.60	571.00	2.5	28,639	0.01%
2021/10/05	8	564.97	4.4	568.30	572.00	3.6	28,619	0.01%
2021/10/04	7.8	571.24	2.4	570.21	572.00	5.4	28,539	0.02%
2021/10/01	8.4	572.32	2.6	574.17	574.00	5.8	28,542	0.02%
2021/09/30	10.5	577.76	3	581.00	580.00	7.5	28,214	0.03%
2021/09/29	25.8	579.40	4.6	580.02	580.00	21.2	27,922	0.08%
2021/09/28	5	593.41	0.2	595.99	594.00	4.9	27,582	0.02%
2021/09/27	1.1	595.19	1	597.00	602.00	0.1	27,608	0.00%
2021/09/24	2.1	594.91	11.8	595.82	598.00	-9.6	27,588	-0.03%
2021/09/23	9.2	589.78	3.3	590.39	588.00	5.9	27,724	0.02%
2021/09/22	25.2	585.86	1	589.00	586.00	24.2	27,840	0.09%
2021/09/17	2.1	600.17	2.6	606.17	600.00	-0.5	27,413	0.00%
2021/09/16	5.2	602.16	2	603.00	600.00	3.2	27,048	0.01%
2021/09/15	12	609.02	1	610.97	607.00	11	26,949	0.04%
2021/09/14	5.2	614.00	3.1	614.65	613.00	2.1	27,131	0.01%
2021/09/13	8.8	616.28	1	615.00	615.00	7.8	27,354	0.03%
2021/09/10	2	615.00	4.3	619.81	622.00	-2.3	27,838	-0.01%
2021/09/09	3.3	616.26	2.1	615.18	619.00	1.2	28,111	0.00%
2021/09/08	8.7	617.58	14.2	616.81	619.00	-5.5	28,180	-0.02%
2021/09/07	3.4	625.41	6	626.12	623.00	-2.6	27,980	-0.01%
2021/09/06	8.4	627.11	38.8	628.75	631.00	-30.4	27,971	-0.11%
2021/09/03	2.3	617.91	44.1	618.25	620.00	-41.8	27,449	-0.15%
2021/09/02	14.2	611.18	20.6	611.77	607.00	-6.3	27,066	-0.02%
2021/09/01	2	610.00	16.8	611.29	613.00	-14.8	26,999	-0.05%
2021/08/31	6	601.47	18.6	606.31	614.00	-12.6	26,721	-0.05%
2021/08/30	0.4	598.90	16.6	603.57	605.00	-16.2	26,128	-0.06%
2021/08/27	0.2	595.43	18.9	597.55	599.00	-18.6	25,782	-0.07%
2021/08/26	1.2	599.86	14.2	596.40	594.00	-13.1	25,682	-0.05%
2021/08/25	2.7	582.94	16.3	580.45	585.00	-13.6	25,316	-0.05%
2021/08/24	1.8	573.02	1.6	573.69	572.00	0.2	25,155	0.00%
2021/08/23	3.7	567.55	8.8	564.75	566.00	-5.1	25,251	-0.02%
2021/08/20	14.8	557.56	3.4	559.34	552.00	11.4	25,175	0.05%
2021/08/19	19.3	564.28	5.5	560.72	559.00	13.8	25,451	0.05%
2021/08/18	23.8	570.21	3.6	571.49	574.00	20.2	25,116	0.08%
2021/08/17	1.3	578.58	1	581.00	580.00	0.3	24,938	0.00%
2021/08/16	1.9	584.14	12	582.25	584.00	-10.1	24,674	-0.04%
2021/08/13	11.2	581.08	3.5	580.45	581.00	7.7	24,808	0.03%
2021/08/12	1.1	586.00	3.1	585.33	586.00	-2	24,928	-0.01%
2021/08/11	3.3	586.99	5.1	587.98	590.00	-1.8	25,152	-0.01%
2021/08/10	1.2	591.60	5.4	593.76	591.00	-4.2	25,546	-0.02%
2021/08/09	2.2	584.60	3	587.67	595.00	-0.8	26,196	0.00%
2021/08/06	4	590.50	2.4	593.53	591.00	1.6	26,530	0.01%
2021/08/05	2	596.00	8.2	596.49	596.00	-6.2	27,414	-0.02%
2021/08/04	4.1	595.49	18.2	595.49	596.00	-14.1	29,354	-0.05%
2021/08/03	2	591.50	11.2	592.53	594.00	-9.2	30,002	-0.03%
2021/08/02	1.2	581.59	6.3	586.14	590.00	-5	29,962	-0.02%
2021/07/30	1.2	579.36	3.7	581.00	580.00	-2.5	30,038	-0.01%
2021/07/29	5.7	579.65	1.2	582.92	583.00	4.5	30,233	0.02%
2021/07/28	10	575.18	10.7	576.66	579.00	-0.7	30,333	0.00%
2021/07/27	14.8	581.59	4	580.51	580.00	10.7	30,401	0.04%
2021/07/26	9.7	583.21	3	586.67	580.00	6.7	30,799	0.02%
2021/07/23	3	586.68	4.1	586.53	585.00	-1.1	30,969	0.00%
2021/07/22	1.3	592.65	6.5	592.13	591.00	-5.2	31,114	-0.02%
2021/07/21	7.1	583.13	2.2	585.06	585.00	4.9	31,118	0.02%
2021/07/20	18.8	581.19	2.4	581.31	581.00	16.4	31,202	0.05%
2021/07/19	27.4	580.72	5.2	581.61	582.00	22.2	31,407	0.07%
2021/07/16	53.9	590.50	6.3	590.81	589.00	47.6	31,294	0.15%
2021/07/15	8.4	611.87	9.8	611.31	614.00	-1.4	30,968	0.00%
2021/07/14	10.7	611.74	17.2	611.54	613.00	-6.5	31,179	-0.02%
2021/07/13	11.5	605.40	35.9	602.61	607.00	-24.4	30,943	-0.08%
2021/07/12	6.2	593.53	10.3	594.84	593.00	-4.1	30,876	-0.01%
2021/07/09	14.3	581.69	3.2	582.84	584.00	11.1	30,911	0.04%
2021/07/08	10.2	589.21	0.1	593.00	588.00	10.1	30,928	0.03%
2021/07/07	0.1	590.00	9.3	592.00	594.00	-9.2	31,008	-0.03%
2021/07/06	4.1	592.99	5	592.60	592.00	-1	31,101	0.00%
2021/07/05	2.3	593.74	5.3	594.64	591.00	-3	31,340	-0.01%
2021/07/02	3.2	588.09	3.6	588.72	588.00	-0.4	31,258	0.00%
2021/07/01	2.3	592.08	3.4	594.18	593.00	-1.1	31,362	0.00%
2021/06/30	3.3	596.80	2.3	598.28	595.00	1	31,667	0.00%
2021/06/29	1.9	594.11	7	594.27	595.00	-5.1	31,970	-0.02%
2021/06/28	3.1	587.34	6.2	587.03	590.00	-3.1	32,137	-0.01%
2021/06/25	1.1	592.87	3.2	592.61	591.00	-2.1	32,438	-0.01%
2021/06/24	6.3	589.61	1.1	590.20	590.00	5.2	32,754	0.02%
2021/06/23	5.1	588.06	15.8	590.67	595.00	-10.7	33,092	-0.03%
2021/06/22	16.6	581.44	1.9	580.79	578.00	14.8	33,647	0.04%
2021/06/21	20.6	585.80	4.2	583.91	583.00	16.4	34,968	0.05%
2021/06/18	0.6	603.00	0.1	603.00	603.00	0.6	34,720	0.00%
2021/06/17	4.4	601.19	2	606.00	606.00	2.4	34,743	0.01%
2021/06/16	5.5	605.46	1.3	605.93	605.00	4.3	35,540	0.01%
2021/06/15	0	0.00	4.8	607.93	609.00	-4.8	35,598	-0.01%
2021/06/11	2.6	601.37	10.4	602.13	602.00	-7.9	35,823	-0.02%
2021/06/10	3.4	595.17	11.4	594.90	599.00	-8	36,035	-0.02%
2021/06/09	12.4	584.47	3.2	585.32	586.00	9.3	36,016	0.03%
2021/06/08	7.7	591.10	2	591.00	589.00	5.7	36,234	0.02%
2021/06/07	8.2	589.49	12.5	591.80	592.00	-4.3	36,918	-0.01%
2021/06/04	5.4	591.69	4.5	592.74	595.00	0.9	37,301	0.00%
2021/06/03	5.1	597.82	5.2	598.91	596.00	-0.1	38,183	0.00%
2021/06/02	7.2	595.55	6.1	597.12	595.00	1.1	38,551	0.00%
2021/06/01	5.3	596.60	6.1	597.49	598.00	-0.8	39,517	0.00%
2021/05/31	2.2	593.88	15.6	595.19	597.00	-13.4	40,346	-0.03%
2021/05/28	9.1	587.97	15.5	588.58	590.00	-6.4	40,639	-0.02%
2021/05/27	10.6	575.71	3.1	579.53	582.00	7.5	41,053	0.02%
2021/05/26	6.1	585.12	11.1	584.26	585.00	-5	41,879	-0.01%
2021/05/25	9.8	578.43	12.4	579.23	583.00	-2.6	42,287	-0.01%
2021/05/24	9.3	567.42	6	569.50	568.00	3.3	42,837	0.01%
2021/05/21	9.3	570.49	10.1	571.00	573.00	-0.8	43,410	0.00%
2021/05/20	8.2	563.89	7.2	564.00	567.00	1	43,561	0.00%
2021/05/19	7.4	567.82	6.2	570.14	567.00	1.2	43,903	0.00%
2021/05/18	9.8	563.47	44.7	565.42	572.00	-34.9	44,304	-0.08%
2021/05/17	8	548.01	70.3	548.94	549.00	-62.2	45,369	-0.14%
2021/05/14	21	555.86	10.4	556.39	557.00	10.6	45,319	0.02%
2021/05/13	27.5	551.99	20.2	553.98	547.00	7.3	45,467	0.02%
2021/05/12	40.2	552.37	35.8	552.25	560.00	4.4	45,166	0.01%
2021/05/11	33.7	574.42	9.4	571.28	571.00	24.3	44,280	0.05%
2021/05/10	10.9	590.57	3	591.33	589.00	7.9	44,416	0.02%
2021/05/07	5.3	595.93	7.2	596.57	599.00	-1.9	45,584	0.00%
2021/05/06	12.4	584.91	8.7	583.83	587.00	3.7	46,722	0.01%
2021/05/05	17.2	587.35	17.1	588.99	585.00	0.1	47,208	0.00%
2021/05/04	3.8	587.16	10.6	588.79	591.00	-6.8	48,387	-0.01%
2021/05/03	38.5	590.05	1.2	588.83	588.00	37.3	49,264	0.08%
2021/04/29	6.4	602.29	13.3	604.71	600.00	-6.9	50,651	-0.01%
2021/04/28	7.7	603.59	3.3	602.18	602.00	4.3	51,603	0.01%
2021/04/27	3.4	607.69	4.1	608.49	610.00	-0.7	52,569	0.00%
2021/04/26	4.3	606.44	9.4	607.67	610.00	-5.1	52,974	-0.01%
2021/04/23	9	596.45	21.1	600.52	602.00	-12.1	53,221	-0.02%
2021/04/22	19.7	594.29	8.2	593.14	591.00	11.4	54,289	0.02%
2021/04/21	23.7	595.15	3.6	592.69	592.00	20.1	54,977	0.04%
2021/04/20	11.7	598.23	2.1	600.48	602.00	9.6	55,381	0.02%
2021/04/19	7.2	603.34	4.8	603.16	603.00	2.3	55,639	0.00%
2021/04/16	42.1	606.65	7.4	608.22	610.00	34.6	56,050	0.06%
2021/04/15	9.6	613.67	26.9	614.40	619.00	-17.3	56,233	-0.03%
2021/04/14	14.4	604.85	16.8	607.47	612.00	-2.4	56,528	0.00%
2021/04/13	8.4	607.69	8.1	608.15	605.00	0.4	56,911	0.00%
2021/04/12	4.9	606.86	5.4	606.93	605.00	-0.5	57,051	0.00%
2021/04/09	3.3	613.95	6.6	612.04	610.00	-3.3	57,321	-0.01%
2021/04/08	6.6	608.71	4	609.53	613.00	2.6	57,365	0.00%
2021/04/07	3.6	609.71	5.9	610.92	610.00	-2.3	57,737	0.00%
2021/04/06	4.3	611.84	10.5	610.75	610.00	-6.2	57,660	-0.01%
2021/04/01	2.2	598.93	22.6	598.65	602.00	-20.3	57,368	-0.04%
2021/03/31	15.4	589.44	4	588.76	587.00	11.4	56,856	0.02%
2021/03/30	9.7	595.84	4	596.26	597.00	5.6	56,461	0.01%
2021/03/29	4.4	598.15	10.5	598.79	599.00	-6.1	56,211	-0.01%
2021/03/26	8.7	586.87	11	587.79	590.00	-2.3	55,953	0.00%
2021/03/25	27.2	574.62	25.2	573.34	575.00	2	55,920	0.00%
2021/03/24	64.3	576.67	16.9	578.46	576.00	47.4	55,457	0.09%
2021/03/23	2.6	597.35	2.2	595.45	594.00	0.4	54,309	0.00%
2021/03/22	12.2	589.97	11.8	591.44	593.00	0.3	54,686	0.00%
2021/03/19	35.9	593.22	6.1	592.84	591.00	29.8	54,782	0.05%
2021/03/18	9.6	605.10	9	605.89	602.00	0.6	54,107	0.00%
2021/03/17	15.3	605.38	6	604.67	604.00	9.3	54,378	0.02%
2021/03/16	16	610.45	7	611.00	613.00	9	54,428	0.02%
2021/03/15	1.6	611.04	2.2	611.00	611.00	-0.6	54,533	0.00%
2021/03/12	4.5	611.59	10.5	614.40	614.00	-6	54,756	-0.01%
2021/03/11	9.3	602.76	18.5	607.51	609.00	-9.2	54,940	-0.02%
2021/03/10	22.1	596.24	14.2	596.49	597.00	7.9	54,886	0.01%
2021/03/09	25.4	589.58	31.5	589.15	595.00	-6.2	54,812	-0.01%
2021/03/08	19.5	603.14	9	599.80	598.00	10.5	54,509	0.02%
2021/03/05	28.4	593.64	20.2	589.77	601.00	8.3	54,407	0.02%
2021/03/04	50.9	604.42	7.1	603.59	601.00	43.9	55,072	0.08%
2021/03/03	9	611.85	11.1	613.61	622.00	-2.1	54,495	0.00%
2021/03/02	33.6	619.02	13.3	612.49	609.00	20.3	54,173	0.04%
2021/02/26	84	611.68	8.4	611.36	606.00	75.6	53,964	0.14%
2021/02/25	9.8	631.26	5.2	634.39	635.00	4.6	52,692	0.01%
2021/02/24	28.2	628.94	5.4	630.08	625.00	22.8	52,607	0.04%
2021/02/23	16.5	638.87	6.1	640.23	641.00	10.4	52,044	0.02%
2021/02/22	6.6	656.23	3.8	658.94	650.00	2.9	51,947	0.01%
2021/02/19	19	651.34	12.3	652.62	652.00	6.7	52,176	0.01%
2021/02/18	10.1	659.39	7	660.71	660.00	3.1	52,545	0.01%
2021/02/17	15.6	663.89	24.8	663.76	663.00	-9.2	53,026	-0.02%
2021/02/05	4.1	635.68	9.2	635.15	632.00	-5.1	51,751	-0.01%
2021/02/04	11.5	625.43	5.2	625.09	627.00	6.3	51,532	0.01%
2021/02/03	18.8	635.52	15	633.80	630.00	3.8	51,372	0.01%
2021/02/02	22.9	630.56	91.8	628.99	632.00	-68.9	51,141	-0.13%
2021/02/01	22.4	596.55	28.4	599.04	611.00	-6	50,489	-0.01%
2021/01/29	40.9	600.94	22.5	602.66	591.00	18.3	49,869	0.04%
2021/01/28	46.9	601.37	19.3	602.49	601.00	27.6	48,943	0.06%
2021/01/27	18.9	617.18	24.8	617.78	615.00	-5.9	47,962	-0.01%
2021/01/26	36	624.35	24.5	621.06	617.00	11.4	47,470	0.02%
2021/01/25	61.1	632.94	16.8	632.90	633.00	44.4	46,362	0.10%
2021/01/22	83.9	655.10	7.1	654.66	649.00	76.8	45,606	0.17%
2021/01/21	40.4	662.21	39.9	668.22	673.00	0.5	44,212	0.00%
2021/01/20	28.4	642.86	18.6	641.91	647.00	9.9	43,140	0.02%
2021/01/19	14.8	622.26	28.3	620.68	627.00	-13.5	42,109	-0.03%
2021/01/18	12.5	601.54	5.3	603.87	607.00	7.2	41,518	0.02%
2021/01/15	45	607.59	27.7	612.59	601.00	17.4	41,069	0.04%
2021/01/14	38.1	592.49	11	593.55	592.00	27.1	39,930	0.07%
2021/01/13	14.7	599.10	19.3	599.96	605.00	-4.6	39,145	-0.01%
2021/01/12	19.1	588.59	11.6	589.41	591.00	7.5	38,521	0.02%
2021/01/11	10.3	576.80	0	0.00	584.00	10.3	38,259	0.03%
2021/01/08	6.5	577.14	17.9	576.93	580.00	-11.4	38,224	-0.03%
2021/01/07	10.4	564.49	17.7	563.92	565.00	-7.3	38,028	-0.02%
2021/01/06	16	550.75	22.7	550.59	549.00	-6.7	37,855	-0.02%
2021/01/05	9.1	537.03	7	538.00	542.00	2.1	37,732	0.01%
2021/01/04	3.4	534.12	17	536.24	536.00	-13.6	38,236	-0.04%
2020/12/31	4.2	527.12	8	526.75	530.00	-3.8	38,602	-0.01%
2020/12/30	5.2	520.24	20.5	520.29	525.00	-15.3	38,818	-0.04%
2020/12/29	3	515.00	7.4	514.99	515.00	-4.4	38,642	-0.01%
2020/12/28	0.1	513.19	19.1	514.95	515.00	-19	38,859	-0.05%
2020/12/25	3.1	512.98	2	510.50	511.00	1.1	38,996	0.00%
2020/12/24	6.4	510.31	3	509.33	510.00	3.4	39,326	0.01%
2020/12/23	7.6	508.43	4	508.75	509.00	3.6	39,646	0.01%
2020/12/22	3.6	511.83	9.5	510.74	509.00	-6	39,989	-0.01%
2020/12/21	3.1	510.75	4	513.51	516.00	-1	40,943	0.00%
2020/12/18	3.1	508.74	1.1	508.32	510.00	2	41,123	0.00%
2020/12/17	10.1	510.41	6.8	511.55	508.00	3.3	41,059	0.01%
2020/12/16	4.2	512.80	7	513.00	512.00	-2.8	41,077	-0.01%
2020/12/15	21.6	506.04	11.1	508.02	504.00	10.5	41,083	0.03%
2020/12/14	44.5	509.20	1	508.00	508.00	43.5	41,120	0.11%
2020/12/11	12.8	511.36	10.1	510.47	516.00	2.7	41,686	0.01%
2020/12/10	16.2	511.82	2.8	513.28	512.00	13.4	41,575	0.03%
2020/12/09	10.4	521.07	5	520.20	520.00	5.4	41,518	0.01%
2020/12/08	19.2	517.27	7.5	519.62	524.00	11.7	41,368	0.03%
2020/12/07	11.1	509.99	8.5	511.62	514.00	2.6	41,273	0.01%
2020/12/04	2.2	501.18	28.8	502.93	503.00	-26.6	41,210	-0.06%
2020/12/03	3.2	497.70	6.4	498.62	497.00	-3.1	40,753	-0.01%
2020/12/02	2.4	497.68	21.3	497.80	499.00	-18.9	40,690	-0.05%
2020/12/01	1.5	486.41	4.6	487.26	490.00	-3	40,613	-0.01%
2020/11/30	34.5	485.13	0.5	490.00	480.50	34	40,578	0.08%
2020/11/27	10	488.70	0.2	489.50	489.00	9.8	39,162	0.03%
2020/11/26	4.1	488.95	1	491.50	489.00	3.1	39,236	0.01%
2020/11/25	5.3	488.72	7.1	493.36	487.00	-1.8	40,109	0.00%
2020/11/24	33.6	493.68	9.1	496.21	492.00	24.5	40,365	0.06%
2020/11/23	4.7	496.15	4.3	497.48	496.50	0.5	40,657	0.00%
2020/11/20	3.5	487.67	2.1	486.10	488.00	1.5	40,675	0.00%
2020/11/19	13	491.39	3.1	491.36	490.00	9.9	40,736	0.02%
2020/11/18	4.5	489.86	6.1	493.93	497.00	-1.6	40,806	0.00%
2020/11/17	18	494.41	13.2	496.72	485.50	4.8	40,662	0.01%
2020/11/16	10.7	476.45	59.6	476.00	484.00	-48.9	40,705	-0.12%
2020/11/13	0.5	461.17	8	459.19	462.00	-7.6	39,864	-0.02%
2020/11/12	10.1	460.87	21.5	461.39	458.00	-11.4	40,040	-0.03%
2020/11/11	5.3	456.00	7	454.50	457.00	-1.7	39,939	0.00%
2020/11/10	5.9	452.14	3	450.83	451.00	2.9	39,717	0.01%
2020/11/09	7.4	457.68	53.8	458.26	458.50	-46.4	39,875	-0.12%
2020/11/06	3.1	451.83	7	454.21	452.50	-4	40,088	-0.01%
2020/11/05	3.3	448.63	31	449.06	451.00	-27.7	40,159	-0.07%
2020/11/04	6.6	447.33	18	447.15	450.00	-11.5	40,178	-0.03%
2020/11/03	3	440.36	8	440.00	441.00	-5	40,162	-0.01%
2020/11/02	10.3	430.56	4.1	431.71	435.50	6.2	40,339	0.02%
2020/10/30	26	433.95	4.1	434.26	432.00	22	40,567	0.05%
2020/10/29	24.3	436.91	1	439.00	437.00	23.3	40,460	0.06%
2020/10/28	20	445.29	12	445.00	444.00	8	41,043	0.02%
2020/10/27	5	446.96	1	447.56	447.00	4	41,462	0.01%
2020/10/26	7.1	451.03	2	450.25	450.00	5.1	42,280	0.01%
2020/10/23	5	453.40	6	454.33	452.00	-1	43,453	0.00%
2020/10/22	4	451.00	1	455.00	455.00	3	45,906	0.01%
2020/10/21	6	453.33	3.1	453.67	453.00	3	47,165	0.01%
2020/10/20	0.1	454.00	1.1	455.90	451.00	-0.9	48,141	0.00%
2020/10/19	10.5	454.19	7.7	454.73	457.50	2.9	48,474	0.01%
2020/10/16	13.1	451.49	9	451.56	449.00	4.1	48,628	0.01%
2020/10/15	16	452.69	3.1	451.19	453.00	12.9	48,917	0.03%
2020/10/14	5.3	458.08	5	458.60	459.00	0.3	48,833	0.00%
2020/10/13	10.1	461.45	15.3	460.33	462.00	-5.3	49,248	-0.01%
2020/10/12	8.2	458.83	24	459.60	460.00	-15.8	49,622	-0.03%
2020/10/08	4.3	450.74	36	451.43	453.00	-31.8	49,767	-0.06%
2020/10/07	6.3	438.02	14.1	441.23	443.00	-7.8	49,781	-0.02%
2020/10/06	2.1	438.54	9	439.67	439.50	-6.9	49,865	-0.01%
2020/10/05	6.1	435.24	5	433.80	432.50	1.1	50,282	0.00%
2020/09/30	0.3	434.00	9	434.06	433.00	-8.7	50,324	-0.02%
2020/09/29	3	430.67	5	431.50	431.00	-2	50,380	0.00%
2020/09/28	5	429.30	6	428.67	431.50	-1	50,826	0.00%
2020/09/25	10	424.70	9	424.78	424.00	1	51,210	0.00%
2020/09/24	55.3	424.95	12.2	424.02	423.00	43.1	51,452	0.08%
2020/09/23	30.2	434.34	5	433.80	433.50	25.2	50,700	0.05%
2020/09/22	16.1	437.91	6.7	439.67	437.00	9.4	50,432	0.02%
2020/09/21	12.4	444.21	4.2	441.62	440.00	8.2	50,647	0.02%
2020/09/18	9	445.83	2.1	445.29	444.00	7	50,933	0.01%
2020/09/17	39.2	448.94	6.1	448.76	448.50	33.1	50,962	0.06%
2020/09/16	10.3	458.68	43	458.34	458.00	-32.7	50,951	-0.06%
2020/09/15	5.2	443.75	13.7	444.18	445.00	-8.5	50,504	-0.02%
2020/09/14	11.1	440.15	10	440.30	441.00	1.1	50,656	0.00%
2020/09/11	6	434.67	5	434.80	436.50	1	50,490	0.00%
2020/09/10	1.3	435.23	13.9	432.73	435.00	-12.6	50,494	-0.03%
2020/09/09	8.3	424.99	3	425.67	427.00	5.3	50,519	0.01%
2020/09/08	1.2	431.58	5	430.20	431.00	-3.8	50,694	-0.01%
2020/09/07	11	428.23	6.1	426.84	426.00	5	51,064	0.01%
2020/09/04	22.3	429.48	4	429.75	429.00	18.3	51,367	0.04%
2020/09/03	2.1	436.71	2.1	437.71	436.00	0.1	51,266	0.00%
2020/09/02	9.5	435.16	6	434.92	433.00	3.5	51,290	0.01%
2020/09/01	2.1	431.12	4	432.13	435.00	-2	51,547	0.00%
2020/08/31	21.2	433.16	6.1	436.28	426.50	15.1	51,639	0.03%
2020/08/28	26	436.54	7.3	437.25	435.00	18.7	51,059	0.04%
2020/08/27	13	447.81	21	449.12	444.00	-8	51,199	-0.02%
2020/08/26	5.4	437.59	14	439.82	442.00	-8.6	50,729	-0.02%
2020/08/25	5.1	433.26	10	434.30	434.50	-4.9	50,673	-0.01%
2020/08/24	9.2	430.00	7	431.21	428.00	2.2	51,403	0.00%
2020/08/21	8	424.63	5	422.80	424.50	3	51,070	0.01%
2020/08/20	20.1	415.37	9.5	416.27	415.00	10.6	50,767	0.02%
2020/08/19	1	427.53	7.1	429.57	427.50	-6	50,082	-0.01%
2020/08/18	4	436.38	8	435.25	433.00	-4	50,005	-0.01%
2020/08/17	11.1	429.75	9	431.50	435.00	2.1	49,980	0.00%
2020/08/14	2.2	424.58	0	0.00	427.00	2.2	49,928	0.00%
2020/08/13	3.1	426.70	6	426.58	429.00	-3	50,082	-0.01%
2020/08/12	18.4	421.05	7.2	420.54	419.00	11.2	50,197	0.02%
2020/08/11	4.3	431.46	1.2	433.12	429.00	3.2	50,744	0.01%
2020/08/10	3	435.67	18	436.00	435.50	-15	50,878	-0.03%
2020/08/07	4.4	430.82	9	432.11	433.00	-4.7	50,848	-0.01%
2020/08/06	5.1	434.82	12	435.00	435.00	-6.9	50,674	-0.01%
2020/08/05	3	429.00	4	428.38	429.00	-1	50,858	0.00%
2020/08/04	6	423.25	9	423.78	425.50	-3	50,551	-0.01%
2020/08/03	33.2	418.39	12.1	416.10	416.00	21.1	50,403	0.04%
2020/07/31	21	427.31	8	429.50	425.50	13	49,593	0.03%
2020/07/30	29.2	432.62	17	434.62	434.00	12.2	49,333	0.02%
2020/07/29	19.1	424.66	13.9	424.18	422.00	5.2	48,572	0.01%
2020/07/28	47	449.87	62.1	451.01	435.00	-15.1	48,340	-0.03%
2020/07/27	13	422.81	21.9	422.72	424.50	-8.9	46,492	-0.02%
2020/07/24	15	387.47	23.1	388.43	386.00	-8.1	45,576	-0.02%
2020/07/23	14.2	380.92	2	382.25	381.50	12.2	44,756	0.03%
2020/07/22	9.2	382.17	0.4	385.00	384.00	8.8	44,645	0.02%
2020/07/21	5.1	381.95	26	379.54	383.00	-20.9	44,350	-0.05%
2020/07/20	14.1	366.54	4.1	366.76	366.00	10	43,940	0.02%
2020/07/17	11.1	364.65	26.1	365.47	367.00	-15	43,931	-0.03%
2020/07/16	18.1	356.54	7.9	356.78	357.50	10.2	43,861	0.02%
2020/07/15	18.1	367.53	16.4	367.22	363.00	1.7	43,415	0.00%
2020/07/14	25.2	359.28	19	356.95	363.50	6.2	44,130	0.01%
2020/07/13	5.7	352.83	8.1	352.10	354.50	-2.4	43,900	-0.01%
2020/07/10	2.4	348.29	27	349.39	348.50	-24.6	44,021	-0.06%
2020/07/09	2	345.00	19	345.00	345.00	-17	43,822	-0.04%
2020/07/08	6.4	340.76	8.1	340.75	341.00	-1.7	43,601	0.00%
2020/07/07	19.8	341.23	24.2	340.94	338.50	-4.4	43,544	-0.01%
2020/07/06	13.4	334.93	30.1	335.34	338.00	-16.7	43,022	-0.04%
2020/07/03	3.6	328.72	18.2	328.70	329.50	-14.6	42,699	-0.03%
2020/07/02	4	321.25	15.1	320.74	322.00	-11.1	42,624	-0.03%
2020/07/01	4.1	316.90	13.1	316.78	317.50	-9	42,988	-0.02%
2020/06/30	5.5	312.55	3.1	313.68	313.00	2.4	43,237	0.01%
2020/06/29	25.2	312.25	9.6	312.54	312.00	15.6	43,234	0.04%
2020/06/24	12.7	317.52	20.3	319.12	317.50	-7.6	43,110	-0.02%
2020/06/23	6	315.33	5	315.40	315.00	1	43,353	0.00%
2020/06/22	6.1	314.08	3.1	313.68	312.00	3	43,544	0.01%
2020/06/19	20	312.53	6	313.25	314.50	14	44,245	0.03%
2020/06/18	0.1	315.00	2	313.50	314.50	-2	44,808	0.00%
2020/06/17	10	314.80	2.1	315.55	315.00	7.9	45,596	0.02%
2020/06/16	12.1	315.21	19	315.39	315.00	-7	47,647	-0.01%
2020/06/15	22.1	313.29	3.1	310.98	309.50	19	49,714	0.04%
2020/06/12	20.3	314.73	13	314.77	316.00	7.3	50,819	0.01%
2020/06/11	10	320.95	21.2	321.44	320.50	-11.2	52,072	-0.02%
2020/06/10	19	321.82	9	321.17	322.50	10	52,966	0.02%
2020/06/09	14.2	317.13	12	317.63	319.00	2.2	54,797	0.00%
2020/06/08	9	317.67	26.1	317.16	318.00	-17.1	56,080	-0.03%
2020/06/05	8	310.44	17.4	309.69	311.50	-9.4	56,277	-0.02%
2020/06/04	4.7	305.26	33.7	305.17	306.00	-29	56,760	-0.05%
2020/06/03	6.2	299.70	21.2	299.98	301.00	-15	57,448	-0.03%
2020/06/02	10	296.35	6	296.83	296.50	4	57,219	0.01%
2020/06/01	1	295.50	10	295.50	295.50	-9	57,437	-0.02%
2020/05/29	8.1	290.85	1	292.50	292.00	7.1	57,556	0.01%
2020/05/28	6.1	295.16	6	297.33	294.00	0.1	57,055	0.00%
2020/05/27	4	296.63	15	296.97	296.50	-11	57,910	-0.02%
2020/05/26	2	296.00	12	296.29	295.50	-10	58,540	-0.02%
2020/05/25	7	290.14	4	290.38	292.00	3	58,984	0.01%
2020/05/22	14.1	291.83	1.1	292.14	292.00	13	59,140	0.02%
2020/05/21	3	297.33	18	297.31	297.50	-15	59,165	-0.03%
2020/05/20	11	292.18	1	292.00	294.00	10	59,029	0.02%
2020/05/19	6.2	291.94	3.1	293.48	291.50	3.1	58,934	0.01%
2020/05/18	43.3	291.15	3.1	291.05	290.00	40.2	58,727	0.07%
2020/05/15	6.1	296.38	12.1	297.39	298.00	-6	58,342	-0.01%
2020/05/14	26.1	293.20	4	293.75	293.00	22.1	57,899	0.04%
2020/05/13	7	295.93	3	296.33	297.00	4	57,612	0.01%
2020/05/12	46	296.29	3.1	296.19	295.00	42.9	57,555	0.07%
2020/05/11	9	300.50	17	300.18	301.00	-8	57,315	-0.01%
2020/05/08	10.1	297.80	9	298.06	297.50	1.1	57,295	0.00%
2020/05/07	5.5	296.64	8	297.19	297.50	-2.5	57,269	0.00%
2020/05/06	14	294.57	7	294.29	296.00	7	57,288	0.01%
2020/05/05	24.6	296.53	1	296.50	295.50	23.6	57,205	0.04%
2020/05/04	42	295.42	6.1	295.63	295.00	35.9	57,424	0.06%
2020/04/30	5.4	304.54	28	304.04	304.50	-22.6	57,096	-0.04%
2020/04/29	7.6	298.88	19	299.92	299.00	-11.4	57,168	-0.02%
2020/04/28	18.1	295.34	4	296.25	296.50	14.1	57,474	0.02%
2020/04/27	10	297.45	4	297.88	298.00	6	58,939	0.01%
2020/04/24	3.3	294.89	2	294.50	294.00	1.3	58,841	0.00%
2020/04/23	10.1	296.41	14	298.71	295.50	-3.9	59,274	-0.01%
2020/04/22	35.1	292.14	27	293.09	294.00	8.1	59,536	0.01%
2020/04/21	35.5	297.60	14	297.25	295.00	21.5	59,623	0.04%
2020/04/20	85.1	305.50	36	306.63	304.00	49.1	59,103	0.08%
2020/04/17	81.3	304.48	132.1	304.30	306.50	-50.8	58,925	-0.09%	大賣/
2020/04/16	17	286.30	3	288.00	286.50	14	57,438	0.02%
2020/04/15	9.1	287.35	11	287.27	287.50	-1.9	57,166	0.00%
2020/04/14	5.2	285.03	11	284.05	285.00	-5.9	56,872	-0.01%
2020/04/13	6.2	279.60	0.5	280.00	278.50	5.7	56,906	0.01%
2020/04/10	12.2	279.79	42	280.94	279.50	-29.8	57,291	-0.05%
2020/04/09	5.2	285.85	16	284.63	283.00	-10.8	57,534	-0.02%
2020/04/08	7.1	284.08	17	284.74	285.00	-9.9	57,603	-0.02%
2020/04/07	7.1	282.15	12.2	283.01	283.00	-5.1	57,355	-0.01%
2020/04/06	4.1	271.96	6	274.08	275.50	-1.9	56,901	0.00%
2020/04/01	4.2	273.30	4	275.38	271.50	0.2	56,240	0.00%
2020/03/31	6	272.83	9	272.89	274.00	-3	55,690	-0.01%
2020/03/30	15.2	265.12	1	267.00	267.50	14.2	55,081	0.03%
2020/03/27	17.2	278.29	6.1	281.10	273.00	11.1	54,487	0.02%
2020/03/26	1.2	279.17	35	278.77	280.00	-33.8	53,785	-0.06%
2020/03/25	12.1	278.71	22	277.66	277.00	-9.9	54,341	-0.02%
2020/03/24	6.2	271.01	35.2	269.95	267.50	-28.9	53,932	-0.05%
2020/03/23	17.2	258.63	9.1	257.44	255.00	8.1	53,228	0.02%
2020/03/20	72	259.61	74.1	262.55	270.00	-2	52,635	0.00%
2020/03/19	108	244.81	99	244.92	248.00	9	50,567	0.02%	大買/
2020/03/18	48.1	265.52	35.1	264.27	260.00	13.1	48,859	0.03%
2020/03/17	104.3	270.13	82.1	270.32	268.00	22.2	47,783	0.05%	大買/
2020/03/16	67.1	283.44	26.2	281.96	276.50	40.9	46,285	0.09%
2020/03/13	37.9	277.58	41.4	281.23	290.00	-3.5	44,900	-0.01%
2020/03/12	43.1	293.97	23	294.37	294.00	20.1	42,791	0.05%
2020/03/11	15	305.93	7	306.57	302.00	8	41,198	0.02%
2020/03/10	20.2	303.11	17	302.82	307.00	3.2	40,739	0.01%
2020/03/09	45.2	307.40	8.1	307.38	305.50	37	39,966	0.09%
2020/03/06	30.2	317.03	10.1	317.05	315.00	20.1	38,915	0.05%
2020/03/05	7	323.79	7.1	324.85	323.00	-0.1	38,459	0.00%
2020/03/04	5	318.90	10	320.15	320.50	-5	38,344	-0.01%
2020/03/03	3	316.51	9.2	318.00	317.50	-6.2	37,946	-0.02%
2020/03/02	22	310.48	9.1	313.17	311.00	13	37,427	0.03%
2020/02/27	11.1	316.96	5.9	316.74	316.00	5.1	37,785	0.01%
2020/02/26	14	317.86	4	318.00	318.50	10	37,092	0.03%
2020/02/25	12	321.58	6.1	320.02	322.00	6	36,497	0.02%
2020/02/24	15	320.17	3.1	320.52	320.00	11.9	36,363	0.03%
2020/02/21	2	325.75	4.1	325.63	325.00	-2.1	36,043	-0.01%
2020/02/20	4.1	326.38	2.1	326.26	325.50	2	36,190	0.01%
2020/02/19	6	324.00	17	325.62	326.50	-11	36,052	-0.03%
2020/02/18	60	324.28	18.1	325.19	322.00	41.9	35,887	0.12%
2020/02/17	6.1	331.01	2	332.25	331.50	4.1	35,121	0.01%
2020/02/14	6	335.42	5	336.50	335.00	1	35,159	0.00%
2020/02/13	3.2	336.47	11.1	336.86	335.00	-7.9	35,169	-0.02%
2020/02/12	3.2	335.03	9.1	335.11	335.00	-5.9	35,375	-0.02%
2020/02/11	2	331.50	13	331.85	331.50	-11	35,176	-0.03%
2020/02/10	8.2	323.22	0	0.00	327.50	8.2	35,189	0.02%
2020/02/07	4.2	328.28	10	327.05	328.00	-5.9	35,047	-0.02%
2020/02/06	2.5	330.10	10.1	330.51	332.50	-7.6	35,103	-0.02%
2020/02/05	2	326.50	5	327.70	327.50	-3	35,363	-0.01%
2020/02/04	2	321.52	11.1	322.29	325.00	-9	35,255	-0.03%
2020/02/03	14.3	314.46	7	313.86	315.00	7.3	35,073	0.02%
2020/01/31	3.2	319.94	4	321.75	320.00	-0.9	34,623	0.00%
2020/01/30	42.1	321.14	22	324.52	316.50	20.1	34,194	0.06%
2020/01/20	6	333.42	3	333.83	333.00	3	32,441	0.01%
2020/01/17	14.1	333.51	4.5	333.54	333.00	9.6	32,276	0.03%
2020/01/16	15.1	332.70	4.1	334.57	334.50	11	31,895	0.03%
2020/01/15	17.1	340.80	1.1	340.11	340.00	16	31,453	0.05%
2020/01/14	3.1	345.02	9	345.83	346.00	-5.9	31,096	-0.02%
2020/01/13	5.1	340.42	6	341.42	341.50	-0.9	31,170	0.00%
2020/01/10	2.1	338.30	4	337.63	339.50	-1.9	31,411	-0.01%
2020/01/09	1	337.02	9	336.44	337.50	-8	31,631	-0.03%
2020/01/08	3	329.17	5	328.90	329.50	-2	31,778	-0.01%
2020/01/07	11.1	330.46	7.1	329.59	329.50	4	31,785	0.01%
2020/01/06	25	332.96	2.2	332.86	332.00	22.8	31,715	0.07%
2020/01/03	5	342.30	6.1	341.48	339.50	-1.1	31,540	0.00%
2020/01/02	1	339.00	4	337.50	339.00	-3	31,430	-0.01%
2019/12/31	14.2	332.12	1	333.00	331.00	13.2	31,193	0.04%
2019/12/30	14	336.29	1	338.00	334.50	13	31,399	0.04%
2019/12/27	3	338.00	14	337.57	338.00	-11	31,572	-0.03%
2019/12/26	1.5	332.50	2.1	333.02	333.00	-0.6	31,782	0.00%
2019/12/25	4	332.63	1.1	333.09	333.00	2.9	32,786	0.01%
2019/12/24	2.1	332.76	2	333.25	332.00	0.1	33,269	0.00%
2019/12/23	4	330.75	2	331.25	334.00	2	33,544	0.01%
2019/12/20	19.1	330.06	6	331.00	329.00	13.1	33,452	0.04%
2019/12/19	15	336.81	0	0.00	335.00	15	32,420	0.05%
2019/12/18	15	343.53	7	343.00	344.50	8	31,724	0.03%
2019/12/17	5.1	341.00	10	342.65	345.00	-4.9	31,795	-0.02%
2019/12/16	9	336.28	0	0.00	336.00	9	31,536	0.03%
2019/12/13	7.1	340.21	9	340.11	339.00	-2	31,772	-0.01%
2019/12/12	5	330.80	16.2	330.97	331.50	-11.2	31,264	-0.04%
2019/12/11	4.1	315.92	9	317.50	319.00	-4.9	30,929	-0.02%
2019/12/10	10	313.40	2	314.50	313.50	8	30,843	0.03%
2019/12/09	6	316.00	11	315.68	316.00	-5	31,103	-0.02%
2019/12/06	5.1	313.99	13	314.15	313.00	-8	31,204	-0.03%
2019/12/05	3.1	311.35	35	311.27	312.00	-31.9	31,196	-0.10%
2019/12/04	12.1	304.40	2	306.00	306.00	10.1	31,045	0.03%
2019/12/03	7	305.71	2	306.75	307.00	5	31,433	0.02%
2019/12/02	13.2	306.75	1	307.00	307.50	12.2	31,397	0.04%
2019/11/29	7	306.36	8	307.25	305.00	-1	31,426	0.00%
2019/11/28	4.1	309.27	2	309.50	309.50	2.1	31,154	0.01%
2019/11/27	20	308.25	3	310.83	311.00	17	31,422	0.05%
2019/11/26	2	309.50	1	309.50	307.00	1	31,441	0.00%
2019/11/25	5.1	308.80	1	309.50	307.00	4.1	30,007	0.01%
2019/11/22	4.1	309.78	0.3	311.00	309.00	3.8	30,519	0.01%
2019/11/21	9	309.17	0	0.00	311.00	9	30,634	0.03%
2019/11/20	3	312.83	1	313.00	313.50	2	30,402	0.01%
2019/11/19	3.1	312.88	3	312.50	315.00	0.1	30,394	0.00%
2019/11/18	1.1	307.70	8.2	308.98	311.00	-7.1	30,206	-0.02%
2019/11/15	2.1	306.03	5.1	306.80	307.00	-3.1	30,227	-0.01%
2019/11/14	2	303.25	2	304.25	303.50	0	30,148	0.00%
2019/11/13	2	302.00	4	302.38	304.00	-2	30,309	-0.01%
2019/11/12	4.1	303.65	4	304.50	305.00	0.1	30,466	0.00%
2019/11/11	5.3	301.43	9	301.00	301.00	-3.7	30,761	-0.01%
2019/11/08	13.1	306.39	8	306.00	305.50	5.1	30,561	0.02%
2019/11/07	5	307.20	5	308.31	309.00	0	30,497	0.00%
2019/11/06	6	309.75	14	309.89	311.00	-8	30,521	-0.03%
2019/11/05	4.1	307.92	8	308.88	310.50	-3.9	30,643	-0.01%
2019/11/04	8.1	305.58	10.4	305.32	307.00	-2.3	31,085	-0.01%
2019/11/01	2	297.50	2	298.00	299.00	0	31,197	0.00%
2019/10/31	1.1	298.59	2	299.75	298.50	-0.9	31,595	0.00%
2019/10/30	6	297.01	0	0.00	299.50	6	31,413	0.02%
2019/10/29	1.1	298.03	11	297.86	298.50	-9.9	31,401	-0.03%
2019/10/28	3	294.00	1	295.00	294.50	2	31,168	0.01%
2019/10/25	5	293.10	3	293.50	293.50	2	31,126	0.01%
2019/10/24	1	291.02	1	293.00	293.00	0	31,088	0.00%
2019/10/23	7	291.86	2	292.00	293.00	5	31,111	0.02%
2019/10/22	3.1	292.53	7	292.64	294.00	-3.9	31,029	-0.01%
2019/10/21	11.1	289.60	2	290.25	290.00	9.1	31,083	0.03%
2019/10/18	17.3	292.23	8	292.81	293.00	9.3	31,031	0.03%
2019/10/17	2	294.00	14	293.14	293.50	-12	31,275	-0.04%
2019/10/16	8.1	294.83	5	297.20	296.50	3.1	30,951	0.01%
2019/10/15	14.1	293.93	19	294.03	293.50	-4.9	30,706	-0.02%
2019/10/14	3.1	290.00	9	290.50	290.00	-5.9	30,429	-0.02%
2019/10/09	8.1	283.50	4.5	283.72	282.00	3.6	30,147	0.01%
2019/10/08	5.6	284.29	12	284.21	286.50	-6.4	29,959	-0.02%
2019/10/07	9.1	278.11	4	278.63	278.00	5.1	29,891	0.02%
2019/10/04	14.1	276.96	3	276.83	276.50	11.1	29,996	0.04%
2019/10/03	15.3	275.46	7	276.50	276.50	8.3	29,684	0.03%
2019/10/02	4.1	279.38	2.5	280.10	279.50	1.6	29,616	0.01%
2019/10/01	10.4	279.11	17	277.21	280.00	-6.6	29,510	-0.02%
2019/09/27	4.1	271.50	20.1	271.70	272.00	-15.9	28,606	-0.06%
2019/09/26	1.1	267.03	3	268.17	268.00	-1.9	28,410	-0.01%
2019/09/25	4.3	263.06	0	0.00	266.00	4.3	28,314	0.02%
2019/09/24	0	0.00	3	264.33	265.00	-3	29,068	-0.01%
2019/09/23	0.1	264.00	0	0.00	264.00	0.1	29,096	0.00%
2019/09/20	0	0.00	1	266.00	264.00	-1	29,578	0.00%
2019/09/19	3.1	265.81	2	267.25	265.00	1.1	29,307	0.00%
2019/09/18	3.1	267.33	7.4	267.54	267.00	-4.3	29,362	-0.01%
2019/09/17	1	266.00	2	266.00	265.00	-1	29,290	0.00%
2019/09/16	0.1	265.00	4	264.25	265.50	-3.9	29,849	-0.01%
2019/09/12	1.1	262.95	2.4	263.34	262.50	-1.3	29,936	0.00%
2019/09/11	2.2	262.08	2	262.75	263.00	0.2	30,339	0.00%
2019/09/10	0.1	262.00	0	0.00	261.50	0.1	30,212	0.00%
2019/09/09	2	264.50	6.4	265.12	265.00	-4.4	30,573	-0.01%
2019/09/06	1	263.00	8.1	264.67	263.50	-7.1	30,818	-0.02%
2019/09/05	3.1	262.15	25	262.78	263.00	-21.9	30,945	-0.07%
2019/09/04	1.5	257.17	1	255.50	257.50	0.5	30,627	0.00%
2019/09/03	1.3	254.61	0	0.00	254.00	1.3	30,784	0.00%
2019/09/02	3	257.17	2.2	257.10	257.50	0.8	30,944	0.00%
2019/08/30	0.2	258.00	4	257.38	259.00	-3.8	31,277	-0.01%
2019/08/29	3.1	252.72	0	0.00	254.00	3.1	31,177	0.01%
2019/08/28	6.1	252.18	3	252.00	252.00	3.1	31,257	0.01%
2019/08/27	4.1	249.28	7	250.14	250.00	-2.9	31,523	-0.01%
2019/08/26	1	248.50	0	0.00	248.50	1	31,453	0.00%
2019/08/23	0.2	254.50	0	0.00	254.00	0.2	31,400	0.00%
2019/08/22	6	255.42	3	256.50	254.00	3	31,606	0.01%
2019/08/21	2	253.75	5	254.70	254.50	-3	32,828	-0.01%
2019/08/20	0	0.00	1	254.00	254.50	-1	33,082	0.00%
2019/08/19	1.1	251.56	4	252.88	252.00	-2.9	33,349	-0.01%
2019/08/16	3	249.67	3	251.33	250.00	0	33,926	0.00%
2019/08/15	4	246.88	3	247.17	248.00	1	34,080	0.00%
2019/08/14	3	250.00	6	252.25	249.50	-3	34,953	-0.01%
2019/08/13	10.1	247.71	0.1	248.50	246.50	10	35,018	0.03%
2019/08/12	3	252.00	1	252.50	251.00	2	35,277	0.01%
2019/08/08	2.1	252.57	15	251.67	253.50	-12.9	35,408	-0.04%
2019/08/07	5	247.30	1	247.00	248.00	4	35,527	0.01%
2019/08/06	9	246.44	7	246.57	248.50	2	35,787	0.01%
2019/08/05	31	248.15	4.1	246.91	246.50	26.9	35,281	0.08%
2019/08/02	4	251.50	3.1	251.21	251.50	0.9	34,733	0.00%
2019/08/01	3	256.50	1.1	257.46	256.50	1.9	34,392	0.01%
2019/07/31	4	258.63	0.1	259.50	259.50	3.9	34,318	0.01%
2019/07/30	10	260.50	2	261.25	260.00	8	34,219	0.02%
2019/07/29	4	260.75	1	261.97	261.00	3	34,388	0.01%
2019/07/26	0.1	261.50	1	261.50	261.00	-0.9	34,594	0.00%
2019/07/24	6.1	264.74	4	264.63	265.00	2.1	34,761	0.01%
2019/07/23	2.2	263.05	4	264.38	264.00	-1.8	34,884	-0.01%
2019/07/22	4.4	263.34	9	263.33	264.00	-4.6	35,188	-0.01%
2019/07/19	5.2	259.58	36	260.15	259.00	-30.8	35,203	-0.09%
2019/07/18	0.2	254.00	1	253.00	254.00	-0.8	34,649	0.00%
2019/07/17	7	253.00	6	252.92	252.00	1	34,724	0.00%
2019/07/16	4.6	255.67	21	255.52	256.00	-16.4	34,713	-0.05%
2019/07/15	1.2	251.08	9	252.94	254.50	-7.8	35,101	-0.02%
2019/07/12	5	250.00	7	251.00	250.50	-2	35,239	-0.01%
2019/07/11	5.2	249.40	11	249.18	250.00	-5.8	35,478	-0.02%
2019/07/10	6.2	243.85	4	246.00	247.00	2.2	35,287	0.01%
2019/07/09	1.2	241.63	0	0.00	242.00	1.2	35,176	0.00%
2019/07/08	2.1	242.05	0	0.00	242.50	2.1	35,128	0.01%
2019/07/05	2	242.25	0.1	243.50	243.00	1.9	35,080	0.01%
2019/07/04	2	244.00	6	244.83	244.00	-4	35,130	-0.01%
2019/07/03	5.1	243.00	1.1	243.00	242.50	4	35,211	0.01%
2019/07/02	1	247.52	2	249.25	249.00	-1	35,473	0.00%
2019/07/01	3.1	247.35	17	247.50	248.50	-13.9	35,486	-0.04%
2019/06/28	2	239.25	1	239.50	239.00	1	34,784	0.00%
2019/06/27	8.2	238.81	7	239.36	240.50	1.2	34,940	0.00%
2019/06/26	9	234.83	2.3	234.63	234.50	6.7	34,710	0.02%
2019/06/25	11	239.95	11	239.14	238.50	0	34,483	0.00%
2019/06/24	26	241.00	3	240.83	241.00	23	34,384	0.07%
2019/06/21	15	247.57	18	247.75	248.50	-3	33,994	-0.01%
2019/06/20	3	244.50	13	243.85	245.00	-10	33,296	-0.03%
2019/06/19	3	242.33	19	242.53	244.00	-16	33,047	-0.05%
2019/06/18	4	234.25	2.1	235.28	235.50	1.9	32,647	0.01%
2019/06/17	25	233.16	10.1	233.31	233.00	14.9	32,554	0.05%
2019/06/14	13	237.27	2.1	237.00	236.00	10.9	31,946	0.03%
2019/06/13	9	241.61	2	240.00	240.00	7	31,861	0.02%
2019/06/12	1	246.00	10	246.20	246.00	-9	31,873	-0.03%
2019/06/11	5.1	244.50	11.3	243.08	244.50	-6.2	31,664	-0.02%
2019/06/10	9.1	236.81	22	237.91	240.00	-12.9	31,473	-0.04%
2019/06/06	17	230.94	4	231.00	232.00	13	31,277	0.04%
2019/06/05	3	235.17	1	235.00	235.00	2	31,087	0.01%
2019/06/04	23	234.93	5	234.50	233.00	18	30,971	0.06%
2019/06/03	19.1	234.31	9	236.22	238.00	10.1	30,849	0.03%
2019/05/31	7	234.64	14.1	235.33	235.50	-7.1	30,672	-0.02%
2019/05/30	5	230.30	5	230.90	231.00	0	30,282	0.00%
2019/05/29	6.3	228.49	6.1	228.77	229.50	0.2	30,468	0.00%
2019/05/28	5	231.00	17	231.29	230.50	-12	30,613	-0.04%
2019/05/27	13	232.42	4.1	232.37	231.00	8.9	29,435	0.03%
2019/05/24	12	231.63	6	232.50	233.00	6	29,245	0.02%
2019/05/23	35	230.69	10.2	230.86	230.00	24.8	29,012	0.09%
2019/05/22	5	239.10	13.1	239.08	238.00	-8.1	28,597	-0.03%
2019/05/21	29	234.38	8.1	234.94	234.00	21	28,528	0.07%
2019/05/20	8	240.50	2	240.25	238.00	6	27,471	0.02%
2019/05/17	13	245.23	5.1	243.30	241.50	7.9	27,101	0.03%
2019/05/16	5	248.10	4	247.50	247.00	1	26,831	0.00%
2019/05/15	3	249.67	7	251.36	249.00	-4	26,730	-0.01%
2019/05/14	8	247.81	9	247.72	248.50	-1	26,593	0.00%
2019/05/13	15	251.43	1	250.50	250.50	14	26,332	0.05%
2019/05/10	5	257.50	2	257.25	256.00	3	27,166	0.01%
2019/05/09	7	257.21	2	256.50	256.50	5	27,602	0.02%
2019/05/08	29	260.95	2	261.00	260.00	27	27,727	0.10%
2019/05/07	1	262.50	1	261.00	262.50	0	27,735	0.00%
2019/05/06	13	258.50	4	258.50	259.00	9	28,085	0.03%
2019/05/03	1	264.00	4	263.00	265.00	-3	27,979	-0.01%
2019/05/02	2	259.50	0	0.00	259.00	2	27,760	0.01%
2019/04/30	2	259.00	0.3	259.00	259.00	1.7	27,790	0.01%
2019/04/29	9	259.22	1.1	260.41	259.50	7.9	27,717	0.03%
2019/04/26	15	260.10	4.1	260.01	260.00	10.9	28,026	0.04%
2019/04/25	2	267.75	5.5	268.32	267.50	-3.5	27,587	-0.01%
2019/04/24	1	268.00	12	269.00	269.00	-11	27,530	-0.04%
2019/04/23	7.1	267.64	7	267.36	268.00	0.1	27,738	0.00%
2019/04/22	4.1	265.25	4	266.13	266.00	0.1	27,610	0.00%
2019/04/19	5.1	266.42	26	267.90	264.50	-20.9	27,662	-0.08%
2019/04/18	3	264.17	24	264.29	264.50	-21	27,265	-0.08%
2019/04/17	1.1	261.42	12	261.79	261.50	-10.9	27,403	-0.04%
2019/04/16	1.1	256.00	3	257.00	257.00	-1.9	27,151	-0.01%
2019/04/15	1.1	255.45	2	255.00	255.50	-0.9	27,414	0.00%
2019/04/12	1	251.50	0	0.00	252.00	1	28,226	0.00%
2019/04/11	4	252.75	2.1	253.21	252.00	1.9	28,568	0.01%
2019/04/10	2	253.00	1.1	253.00	254.00	0.9	28,702	0.00%
2019/04/09	3.1	253.81	7	253.29	254.00	-3.9	28,762	-0.01%
2019/04/08	0.1	252.00	6	251.50	253.00	-5.9	28,748	-0.02%
2019/04/02	1	246.50	3.1	248.10	246.00	-2.1	28,177	-0.01%
2019/04/01	1	245.50	3.1	247.74	245.50	-2.1	28,159	-0.01%
2019/03/29	3	243.00	4	244.63	245.50	-1	27,657	0.00%
2019/03/28	3	241.00	1	241.50	242.00	2	27,912	0.01%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	1	243.00	0	244.00	244.00	1	28,279	0.00%
2019/03/25	11	241.77	4	242.38	241.50	7	28,450	0.02%
2019/03/22	2	246.00	4	247.63	248.50	-2	28,447	-0.01%
2019/03/21	0	244.50	6	245.08	245.50	-6	28,709	-0.02%
2019/03/20	0	0.00	1	241.49	242.00	-1	28,808	0.00%
2019/03/19	1.1	238.18	2	239.75	240.50	-0.9	28,867	0.00%
2019/03/18	0.1	240.00	0	0.00	241.00	0.1	29,082	0.00%
2019/03/15	0.1	238.00	15.1	237.87	239.00	-15	28,958	-0.05%
2019/03/14	1	234.00	2	234.00	234.50	-1	28,816	0.00%
2019/03/13	0.1	237.00	2	236.25	237.00	-1.9	29,199	-0.01%
2019/03/12	2	234.51	3	235.83	235.50	-1	29,571	0.00%
2019/03/11	3	228.51	0	0.00	230.50	3	29,841	0.01%
2019/03/08	0	232.00	0	232.00	230.00	0	30,210	0.00%
2019/03/07	0	234.00	0.1	234.00	234.00	-0.1	30,772	0.00%
2019/03/06	2	233.50	2.5	234.40	234.00	-0.5	31,226	0.00%
2019/03/05	1	233.01	1	233.00	233.00	0	31,294	0.00%
2019/03/04	0	237.00	0	0.00	235.50	0	31,360	0.00%
2019/02/27	0	239.00	2	239.00	239.00	-2	31,209	-0.01%
2019/02/26	0	0.00	1	239.50	239.50	-1	30,872	0.00%
2019/02/25	0.1	238.00	2.1	238.24	238.00	-2	30,829	-0.01%
2019/02/22	3	235.34	4	235.25	236.50	-1	31,016	0.00%
2019/02/21	3.3	236.00	4	235.50	236.50	-0.7	31,342	0.00%
2019/02/20	5	232.10	9.3	233.20	234.50	-4.3	31,595	-0.01%
2019/02/19	3.2	229.47	4	229.88	229.00	-0.8	31,867	0.00%
2019/02/18	1	229.00	5	230.10	230.00	-4	31,959	-0.01%
2019/02/15	3	227.33	10	228.05	227.00	-7	32,010	-0.02%
2019/02/14	8	227.63	1	229.50	227.00	7	32,239	0.02%
2019/02/13	1.1	229.91	2	230.00	229.00	-0.9	32,233	0.00%
2019/02/12	2	229.75	15.1	229.73	230.00	-13.1	32,143	-0.04%
2019/02/11	0.1	227.00	17	228.21	228.00	-16.9	32,066	-0.05%
2019/01/30	8	220.69	2.1	220.81	221.00	5.9	31,335	0.02%
2019/01/29	9.1	222.56	8.1	223.12	222.50	1	31,098	0.00%
2019/01/28	0.1	228.00	5	228.70	229.00	-4.9	30,837	-0.02%
2019/01/25	0	0.00	15.3	226.48	226.00	-15.3	30,916	-0.05%
2019/01/24	0	0.00	1	222.00	222.50	-1	30,838	0.00%
2019/01/22	0	0.00	11	222.55	223.00	-11	31,557	-0.03%
2019/01/21	0	0.00	11	221.86	221.00	-11	31,383	-0.04%
2019/01/18	2	219.00	0	0.00	218.50	2	31,533	0.01%
2019/01/17	3.3	219.12	6.1	220.09	220.50	-2.9	31,964	-0.01%
2019/01/16	22	218.61	1	220.00	217.50	21	32,350	0.07%
2019/01/15	10	218.55	4	220.50	221.00	6	32,413	0.02%
2019/01/14	4	217.25	1	219.00	218.50	3	32,253	0.01%
2019/01/11	4	220.13	12	219.67	220.50	-8	32,432	-0.02%
2019/01/10	2	215.25	2.1	216.02	216.00	-0.1	32,392	0.00%
2019/01/09	1	212.00	2.2	215.03	215.50	-1.2	32,755	0.00%
2019/01/08	6	210.75	7	211.64	211.00	-1	32,614	0.00%
2019/01/07	2.1	212.77	6	212.75	213.00	-4	32,940	-0.01%
2019/01/04	21.3	208.63	5	208.60	208.00	16.3	33,136	0.05%
2019/01/03	15	215.27	1	217.00	215.50	14	33,613	0.04%
2019/01/02	6	220.42	2	226.50	219.50	4	33,526	0.01%
2018/12/28	2	225.00	26	223.79	225.50	-24	33,826	-0.07%
2018/12/27	1	222.00	3	222.17	223.00	-2	34,005	-0.01%
2018/12/26	8	216.56	0	0.00	216.50	8	34,253	0.02%
2018/12/25	2	216.00	10	216.00	217.50	-8	34,399	-0.02%
2018/12/24	12	220.04	0	0.00	220.00	12	34,716	0.03%
2018/12/22	2	220.75	2	221.00	221.50	0	34,704	0.00%
2018/12/21	3	220.00	5	222.40	223.50	-2	35,278	-0.01%
2018/12/20	8.1	221.57	2	221.75	221.00	6.1	35,193	0.02%
2018/12/19	2	224.50	7	224.71	225.50	-5	35,022	-0.01%
2018/12/18	1	221.00	1	221.00	222.50	0	35,038	0.00%
2018/12/17	3	222.83	1.3	223.61	223.50	1.7	35,117	0.00%
2018/12/14	3	220.83	5	221.50	222.50	-2	35,295	-0.01%
2018/12/13	1	225.00	2	227.00	226.00	-1	35,638	0.00%
2018/12/12	3	225.67	11	225.59	226.50	-8	35,669	-0.02%
2018/12/10	3	219.17	1	219.00	219.00	2	35,815	0.01%
2018/12/07	3	221.67	1	223.50	221.00	2	36,117	0.01%
2018/12/06	13	220.31	4.1	220.76	220.00	8.9	36,331	0.02%
2018/12/05	8.1	225.81	0	0.00	226.00	8.1	36,233	0.02%
2018/12/04	0	0.00	3.9	234.14	234.00	-3.9	36,215	-0.01%
2018/12/03	3	233.33	11	234.23	235.00	-8	36,196	-0.02%
2018/11/30	1	229.00	5	229.00	225.50	-4	36,035	-0.01%
2018/11/29	0	0.00	9	230.39	229.00	-9	35,850	-0.03%
2018/11/28	1	222.50	2	224.75	226.50	-1	35,682	0.00%
2018/11/26	1	222.00	3	223.33	223.00	-2	36,427	-0.01%
2018/11/23	1	219.50	2	219.50	218.50	-1	36,731	0.00%
2018/11/22	0	0.00	1.1	221.41	219.00	-1.1	37,430	0.00%
2018/11/21	8	216.13	3	216.33	219.00	5	37,676	0.01%
2018/11/20	7.1	219.08	11.2	218.48	218.00	-4.1	37,341	-0.01%
2018/11/19	21	222.57	0	0.00	222.00	21	36,906	0.06%
2018/11/16	14	226.18	1.1	226.17	226.00	12.9	36,377	0.04%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/14	2	229.75	0	0.00	228.50	2	35,673	0.01%
2018/11/13	6.1	227.13	2	227.25	227.50	4.1	35,623	0.01%
2018/11/12	10	233.00	1	233.50	231.50	9	35,349	0.03%
2018/11/09	0	0.00	0.1	232.00	231.00	-0.1	35,281	0.00%
2018/11/08	1	236.50	6	236.75	236.50	-5	35,214	-0.01%
2018/11/07	3	235.17	12.6	234.67	234.00	-9.6	35,094	-0.03%
2018/11/06	1	233.50	0.1	234.50	234.50	0.9	34,818	0.00%
2018/11/02	3	235.50	16	235.69	236.50	-13	34,406	-0.04%
2018/11/01	2.1	234.53	5.1	235.89	235.50	-3	34,300	-0.01%
2018/10/31	10.1	230.58	18	230.53	234.00	-7.9	34,006	-0.02%
2018/10/30	6	223.50	4	223.13	223.00	2	33,423	0.01%
2018/10/29	1	222.50	6	222.75	222.50	-5	33,362	-0.01%
2018/10/26	19.1	219.48	5.1	221.80	221.00	14	33,434	0.04%
2018/10/25	24.1	220.09	8.2	220.38	219.50	15.9	33,290	0.05%
2018/10/24	2	227.75	6.1	229.36	229.50	-4.1	32,503	-0.01%
2018/10/23	8	232.13	0	0.00	230.00	8	32,145	0.02%
2018/10/22	2	235.50	2	234.50	237.00	0	32,051	0.00%
2018/10/19	2	234.00	3.1	234.42	236.00	-1.1	32,078	0.00%
2018/10/18	2	237.00	0.1	237.50	236.50	1.9	31,964	0.01%
2018/10/17	3	239.67	4	239.13	238.50	-1	31,994	0.00%
2018/10/16	2	230.00	2.1	236.03	237.00	-0.1	32,157	0.00%
2018/10/15	10	231.55	3.1	230.70	230.50	6.9	33,254	0.02%
2018/10/12	13	230.04	11.1	232.53	237.00	1.9	33,283	0.01%
2018/10/11	21.1	230.09	16.1	230.12	227.50	5	33,261	0.02%
2018/10/09	9	243.94	1	244.00	244.00	8	32,062	0.02%
2018/10/08	18	243.67	5	245.20	243.50	13	31,849	0.04%
2018/10/05	12	249.54	3	250.50	250.00	9	31,508	0.03%
2018/10/04	9	254.56	3	254.67	254.00	6	31,236	0.02%
2018/10/03	0	0.00	3	258.00	260.00	-3	30,961	-0.01%
2018/10/02	13	257.92	0	0.00	257.50	13	30,877	0.04%
2018/10/01	1.1	261.65	0	0.00	263.00	1.1	30,924	0.00%
2018/09/28	2.3	260.29	1.7	262.50	262.50	0.6	31,075	0.00%
2018/09/27	1.1	265.00	1.2	265.00	265.00	-0.1	30,719	0.00%
2018/09/26	2	262.25	0	0.00	263.50	2	30,334	0.01%
2018/09/25	0.1	263.00	5	262.60	263.50	-4.9	30,398	-0.02%
2018/09/21	0	0.00	4	260.88	261.50	-4	30,551	-0.01%
2018/09/20	1	258.00	1	261.00	260.00	0	30,582	0.00%
2018/09/19	0.1	259.00	1	259.00	258.00	-0.9	30,735	0.00%
2018/09/18	4	254.75	0	0.00	254.50	4	30,430	0.01%
2018/09/17	11	259.09	1	261.00	258.00	10	30,582	0.03%
2018/09/14	1	258.00	3	258.67	261.00	-2	30,987	-0.01%
2018/09/13	6	254.42	1	255.00	255.00	5	31,093	0.02%
2018/09/12	5.3	259.62	2	260.50	260.50	3.3	31,010	0.01%
2018/09/11	11.1	259.77	5	263.00	260.00	6.1	31,058	0.02%
2018/09/10	2.1	264.71	9	265.39	264.50	-6.9	31,505	-0.02%
2018/09/07	0	0.00	6.6	263.23	264.00	-6.6	31,635	-0.02%
2018/09/06	1.2	262.27	2	265.50	261.00	-0.8	31,607	0.00%
2018/09/05	0.2	262.50	15	262.33	264.00	-14.8	31,614	-0.05%
2018/09/04	8	258.06	1	257.00	257.50	7	31,370	0.02%
2018/09/03	12.5	257.80	2	258.25	257.00	10.5	31,166	0.03%
2018/08/31	15.2	255.77	3	257.50	256.00	12.2	31,124	0.04%
2018/08/30	10.2	265.16	11	265.41	263.50	-0.9	30,395	0.00%
2018/08/29	0.2	258.00	10	256.65	259.00	-9.9	30,087	-0.03%
2018/08/28	1	249.00	8	249.81	249.50	-7	29,601	-0.02%
2018/08/27	0	0.00	5	245.90	245.00	-5	29,510	-0.02%
2018/08/24	1	244.50	3	245.17	243.50	-2	29,809	-0.01%
2018/08/23	0.1	244.00	2	244.00	244.50	-1.9	31,180	-0.01%
2018/08/22	1	241.50	3	241.67	242.00	-2	31,761	-0.01%
2018/08/20	5	239.50	3	239.17	239.50	2	31,991	0.01%
2018/08/17	1	239.50	1	239.50	239.50	0	31,983	0.00%
2018/08/16	4	239.13	0.1	240.00	239.00	3.9	31,902	0.01%
2018/08/15	5	240.60	0	0.00	241.50	5	32,029	0.02%
2018/08/14	0	0.00	2	244.25	243.50	-2	32,095	-0.01%
2018/08/13	4	240.63	2	240.50	240.50	2	32,080	0.01%
2018/08/10	1.1	246.42	1	246.50	245.00	0.1	32,252	0.00%
2018/08/09	0.2	246.50	0	0.00	247.00	0.2	32,450	0.00%
2018/08/08	0	0.00	5	246.50	247.50	-5	32,444	-0.02%
2018/08/07	4	242.38	0.1	242.50	241.50	3.9	32,435	0.01%
2018/08/06	7.1	245.22	4.4	245.16	245.50	2.7	32,428	0.01%
2018/08/03	0.1	246.00	0	0.00	247.00	0.1	32,568	0.00%
2018/08/02	0.4	244.50	5	246.80	244.50	-4.6	32,607	-0.01%
2018/08/01	2.1	247.71	11	247.86	248.00	-8.9	32,821	-0.03%
2018/07/31	0.1	245.00	2	245.50	246.00	-1.9	32,997	-0.01%
2018/07/30	0.2	244.50	8	244.75	245.50	-7.9	32,923	-0.02%
2018/07/27	0.1	243.50	15	243.73	244.50	-14.9	33,017	-0.05%
2018/07/26	0.2	240.00	4	240.62	241.00	-3.8	33,123	-0.01%
2018/07/25	2.2	239.73	0	0.00	240.50	2.2	33,250	0.01%
2018/07/24	12.4	239.48	2	239.00	241.00	10.4	33,366	0.03%
2018/07/23	9.1	241.43	11	242.77	241.00	-1.9	33,482	-0.01%
2018/07/20	5.3	234.86	39.3	234.62	237.50	-34	33,414	-0.10%
2018/07/19	6	225.17	4.1	226.22	224.50	1.9	32,463	0.01%
2018/07/18	0	0.00	2	223.25	223.00	-2	32,412	-0.01%
2018/07/17	2	221.50	2	221.50	221.50	0	32,829	0.00%
2018/07/16	0.1	224.00	2	224.25	223.50	-1.9	34,591	-0.01%
2018/07/13	4	223.25	0	0.00	224.50	4	34,853	0.01%
2018/07/12	1.1	219.64	2	220.75	220.50	-0.9	35,054	0.00%
2018/07/11	2	218.75	4	219.38	220.00	-2	35,369	-0.01%
2018/07/10	0	0.00	8.1	223.05	222.00	-8.1	35,343	-0.02%
2018/07/09	3	219.83	14	221.64	221.50	-11	35,335	-0.03%
2018/07/06	2	215.50	0	0.00	217.00	2	34,988	0.01%
2018/07/05	6	213.92	3	214.17	214.50	3	34,825	0.01%
2018/07/04	0	0.00	5	216.70	216.00	-5	34,940	-0.01%
2018/07/03	3.2	216.45	2	216.75	214.50	1.2	35,262	0.00%
2018/07/02	8	215.94	3	217.50	214.00	5	35,380	0.01%
2018/06/29	3	212.17	1	215.00	216.50	2	35,116	0.01%
2018/06/28	6	211.58	7	211.14	212.00	-1	34,561	0.00%
2018/06/27	4	213.75	2	214.50	213.00	2	34,197	0.01%
2018/06/26	16	214.78	4	215.13	214.50	12	34,118	0.04%
2018/06/25	10.4	219.02	2.7	218.94	218.00	7.7	33,893	0.02%
2018/06/22	5.1	226.53	5	226.90	227.50	0.1	33,591	0.00%
2018/06/21	1.1	226.05	3	227.50	226.50	-2	33,470	-0.01%
2018/06/20	5	225.40	0	0.00	226.00	5	33,799	0.01%
2018/06/19	12	224.71	1	225.00	225.00	11	33,570	0.03%
2018/06/15	3	224.67	4	226.63	231.00	-1	33,033	0.00%
2018/06/14	6	228.42	1	227.50	226.50	5	32,572	0.02%
2018/06/13	1.1	230.12	9	230.61	232.00	-7.9	32,313	-0.02%
2018/06/12	2	226.00	1	227.00	229.00	1	32,759	0.00%
2018/06/11	1	226.00	9.1	225.90	226.00	-8.1	32,578	-0.02%
2018/06/08	8	226.69	4	227.63	227.00	4	32,607	0.01%
2018/06/07	5	229.40	4	230.50	230.00	1	32,765	0.00%
2018/06/06	1	230.00	3	229.67	230.00	-2	32,750	-0.01%
2018/06/05	11	228.18	3	228.17	229.00	8	32,574	0.02%
2018/06/04	1	229.00	12	228.50	229.00	-11	32,455	-0.03%
2018/06/01	4	224.25	3.1	225.65	224.00	0.9	32,440	0.00%
2018/05/31	8	221.19	1	224.00	224.00	7	32,409	0.02%
2018/05/30	17.1	221.13	7	222.86	221.00	10.1	31,255	0.03%
2018/05/29	11	224.68	1	224.00	225.00	10	31,011	0.03%
2018/05/28	5	226.80	0	0.00	227.00	5	31,243	0.02%
2018/05/24	2	229.25	0	0.00	229.00	2	31,951	0.01%
2018/05/23	0	0.00	1	231.00	228.50	-1	32,176	0.00%
2018/05/22	4.7	230.25	6	231.58	229.00	-1.3	32,384	0.00%
2018/05/21	1.1	229.00	6	228.33	229.00	-4.9	33,201	-0.01%
2018/05/18	6	224.17	1	223.50	223.50	5	33,520	0.01%
2018/05/17	5	227.50	1	228.50	226.50	4	34,144	0.01%
2018/05/16	3	229.83	1	230.00	230.50	2	34,198	0.01%
2018/05/15	1	230.00	2	231.00	230.50	-1	35,284	0.00%
2018/05/14	1.1	233.94	1	233.00	233.00	0.1	36,592	0.00%
2018/05/11	1	233.50	14	232.53	233.00	-13	36,958	-0.04%
2018/05/10	4	230.63	2	230.00	229.50	2	36,874	0.01%
2018/05/09	3	229.33	11	230.32	229.50	-8	36,923	-0.02%
2018/05/08	3	226.67	16	227.28	228.00	-13	37,064	-0.04%
2018/05/07	5	224.50	4	223.13	223.50	1	37,006	0.00%
2018/05/04	1	221.58	7	222.29	223.00	-6	37,110	-0.02%
2018/05/03	17	220.41	6	221.00	220.50	11	37,294	0.03%
2018/05/02	6	224.92	4.3	224.53	223.00	1.8	37,478	0.00%
2018/04/30	6	226.00	8	226.19	227.00	-2	37,532	-0.01%
2018/04/27	9	222.67	2	221.75	223.50	7	37,613	0.02%
2018/04/26	10	222.50	5	222.10	222.00	5	37,760	0.01%
2018/04/25	7.3	225.40	6	225.17	225.00	1.3	37,796	0.00%
2018/04/24	11.3	226.49	2	227.25	227.00	9.3	37,849	0.02%
2018/04/23	12.2	226.52	3	226.50	226.50	9.2	37,800	0.02%
2018/04/20	43	229.62	25.1	230.45	229.00	17.9	36,980	0.05%
2018/04/19	0	0.00	9.1	242.96	244.50	-9.1	35,299	-0.03%
2018/04/18	10.1	238.51	4	240.13	238.00	6.1	35,126	0.02%
2018/04/17	11.1	239.05	0	0.00	238.00	11.1	34,926	0.03%
2018/04/16	6	242.67	2	243.25	243.50	4	34,607	0.01%
2018/04/13	0	0.00	2	245.00	244.50	-2	34,619	-0.01%
2018/04/12	6	245.67	3.1	244.86	245.00	2.9	34,627	0.01%
2018/04/11	7.1	247.72	2	247.25	248.00	5.1	34,661	0.01%
2018/04/10	2	245.50	3	246.67	245.50	-1	34,785	0.00%
2018/04/09	0	0.00	3	246.00	245.00	-3	34,854	-0.01%
2018/04/03	23	243.48	0.1	246.00	244.00	22.9	34,577	0.07%
2018/04/02	0	0.00	1	248.50	246.50	-1	34,396	0.00%
2018/03/31	4	247.50	12	248.50	247.50	-8	34,507	-0.02%
2018/03/30	2	246.00	3.2	248.27	246.00	-1.2	34,655	0.00%
2018/03/29	19	243.71	6.2	244.78	244.00	12.8	34,601	0.04%
2018/03/28	9.1	245.79	1.1	245.58	245.00	8	34,075	0.02%
2018/03/27	1.2	250.08	4.2	249.42	251.00	-3	33,899	-0.01%
2018/03/26	7.1	242.17	2.1	243.56	243.50	5	33,692	0.01%
2018/03/23	13.1	245.16	2.1	246.02	245.00	11	33,514	0.03%
2018/03/22	10.1	252.00	0	0.00	251.50	10.1	33,070	0.03%
2018/03/21	1	251.50	1	252.50	252.50	0	32,862	0.00%
2018/03/20	2	252.00	0	0.00	253.00	2	33,090	0.01%
2018/03/19	8.2	252.18	3.1	252.55	255.00	5.1	33,013	0.02%
2018/03/16	8	250.75	4	251.63	255.00	4	32,954	0.01%
2018/03/15	1.1	255.00	0	0.00	255.00	1.1	32,269	0.00%
2018/03/14	0.1	256.50	0.1	256.50	257.00	0	32,291	0.00%
2018/03/13	1	255.50	7.1	258.14	259.00	-6.1	32,532	-0.02%
2018/03/12	1.1	253.50	5.1	253.11	254.00	-4	32,664	-0.01%
2018/03/09	0	0.00	1.1	250.00	250.50	-1.1	32,824	0.00%
2018/03/08	2	250.25	14.1	250.50	249.50	-12.1	32,997	-0.04%
2018/03/07	2	247.00	1.1	247.97	247.00	0.9	33,036	0.00%
2018/03/06	3	248.50	27.2	247.38	250.00	-24.2	33,170	-0.07%
2018/03/05	0	0.00	1.1	241.53	241.50	-1.1	34,461	0.00%
2018/03/02	15.1	239.31	2.1	239.81	240.00	13	34,446	0.04%
2018/03/01	3.1	243.23	0.1	245.00	243.00	3	34,659	0.01%
2018/02/27	3	249.00	0.1	247.00	246.00	2.9	34,534	0.01%
2018/02/26	1.1	247.00	4.1	246.75	246.50	-3	34,040	-0.01%
2018/02/23	4	244.00	5	243.70	245.00	-1	33,597	0.00%
2018/02/22	3	240.00	0	0.00	239.50	3	33,593	0.01%
2018/02/21	3.2	243.03	4	244.00	242.50	-0.8	33,281	0.00%
2018/02/12	7	236.21	0.1	238.00	236.50	6.9	32,361	0.02%
2018/02/09	7.1	231.12	3.1	232.38	232.50	4	32,079	0.01%
2018/02/08	2	239.50	0.1	240.00	238.50	1.9	31,259	0.01%
2018/02/07	4.1	240.77	4.7	242.00	240.00	-0.6	31,221	0.00%
2018/02/06	41.1	239.21	0.1	240.50	239.00	41	30,169	0.14%
2018/02/05	13.1	251.18	0.1	254.50	253.00	13	28,665	0.05%
2018/02/02	1.1	257.13	1	257.50	259.50	0.1	28,141	0.00%
2018/02/01	2	259.50	13	258.96	259.50	-11	28,051	-0.04%
2018/01/31	11	253.00	4	255.25	255.00	7	27,779	0.03%
2018/01/30	2	255.25	6.2	255.54	253.00	-4.2	27,379	-0.02%
2018/01/29	6.5	258.65	4	260.38	258.50	2.5	27,115	0.01%
2018/01/26	2	254.00	4	256.13	255.00	-2	26,890	-0.01%
2018/01/25	1	261.00	0.1	258.00	258.00	0.9	26,495	0.00%
2018/01/24	31.2	259.11	1.1	258.00	258.00	30.1	26,090	0.12%
2018/01/23	0	0.00	15.4	264.55	266.00	-15.4	25,771	-0.06%
2018/01/22	0	0.00	5.4	260.50	261.50	-5.4	25,676	-0.02%
2018/01/19	2	254.00	21.1	253.86	255.50	-19.1	25,252	-0.08%
2018/01/18	2	249.25	33	248.32	248.50	-31	24,628	-0.13%
2018/01/17	0	0.00	11	242.09	242.00	-11	24,080	-0.05%
2018/01/16	1	239.00	2	240.00	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/12	1	233.50	0	0.00	237.00	1	23,548	0.00%
2018/01/11	8	233.44	1	235.00	235.00	7	23,580	0.03%
2018/01/10	0	0.00	2.3	238.02	236.50	-2.3	23,554	-0.01%
2018/01/09	0	0.00	1	240.50	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	6	241.92	242.00	-6	23,468	-0.03%
2018/01/05	0.1	239.00	6	239.33	240.00	-5.9	23,517	-0.03%
2018/01/04	1	238.00	2	238.00	239.50	-1	23,848	0.00%
2018/01/03	0	0.00	1	236.00	237.00	-1	24,422	0.00%
2018/01/02	0	0.00	3	232.17	232.50	-3	24,194	-0.01%