台積電 (2330)-凱基-汐止券商分點個股進出

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
782
漲跌
▲16
漲幅
+2.09%
成交量
32,539張
產業
上市半導體類股
9589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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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
2024/04/26	1	785.00	6.4	786.09	782.00	-5.4	43,335	-0.01%
2024/04/25	1.6	769.27	0	0.00	766.00	1.6	45,474	0.00%
2024/04/24	3.2	782.88	4.5	780.71	783.00	-1.3	45,451	0.00%
2024/04/23	0.2	754.96	0	0.00	754.00	0.2	45,504	0.00%
2024/04/22	4.8	748.29	1.6	746.39	742.00	3.2	45,451	0.01%
2024/04/19	46.1	757.61	3.4	753.88	750.00	42.7	45,029	0.09%
2024/04/18	1	793.01	2.3	804.84	804.00	-1.2	43,123	0.00%
2024/04/17	4.1	797.60	2.1	803.24	804.00	2	42,797	0.00%
2024/04/16	8.5	789.62	2.2	787.31	788.00	6.4	42,440	0.01%
2024/04/15	34.4	808.97	0.1	810.00	806.00	34.3	41,990	0.08%
2024/04/12	1.2	819.44	2.1	822.94	818.00	-0.8	41,638	0.00%
2024/04/11	0	813.00	1.1	817.64	820.00	-1.1	41,415	0.00%
2024/04/10	2	814.01	2	817.95	815.00	0	41,251	0.00%
2024/04/09	0.2	809.45	8.1	811.99	819.00	-7.9	41,412	-0.02%
2024/04/08	1	786.00	1.2	783.41	783.00	-0.2	40,900	0.00%
2024/04/03	0	782.74	0	0.00	780.00	0	40,670	0.00%
2024/04/02	0	0.00	13.4	787.98	790.00	-13.4	40,580	-0.03%
2024/04/01	1.1	775.58	0	0.00	770.00	1.1	40,503	0.00%
2024/03/29	1.2	774.72	2.2	774.27	779.00	-1	40,421	0.00%
2024/03/28	1.2	774.55	0.3	772.00	769.00	0.9	40,274	0.00%
2024/03/27	10.2	780.03	1.2	781.11	779.00	9.1	40,132	0.02%
2024/03/26	2.1	786.56	8.4	788.22	782.00	-6.3	40,235	-0.02%
2024/03/25	2	781.49	2	785.49	780.00	0	40,186	0.00%
2024/03/22	1.3	783.67	0	787.00	785.00	1.2	40,326	0.00%
2024/03/21	5	778.60	12.6	780.74	784.00	-7.6	40,250	-0.02%
2024/03/20	1.4	754.26	2	760.00	758.00	-0.6	40,390	0.00%
2024/03/19	2.1	763.71	0	0.00	762.00	2.1	40,358	0.01%
2024/03/18	1.2	758.44	0.7	759.01	764.00	0.5	40,239	0.00%
2024/03/15	2.6	772.27	1.1	770.00	753.00	1.5	40,003	0.00%
2024/03/14	2.1	775.87	1.1	783.65	784.00	1	39,238	0.00%
2024/03/13	0.1	779.79	1.5	781.77	779.00	-1.4	39,097	0.00%
2024/03/12	12.7	758.48	3.4	765.11	770.00	9.3	38,832	0.02%
2024/03/11	10.5	767.16	3.3	767.23	766.00	7.2	38,223	0.02%
2024/03/08	3.1	789.39	4.7	792.88	784.00	-1.6	37,515	0.00%
2024/03/07	1.4	762.97	14.5	762.31	760.00	-13	36,513	-0.04%
2024/03/06	0.1	727.26	5.2	730.76	735.00	-5	35,786	-0.01%
2024/03/05	10	734.00	4.2	733.03	730.00	5.9	35,845	0.02%
2024/03/04	2.1	723.86	31.7	717.88	725.00	-29.7	35,187	-0.08%
2024/03/01	6	690.66	0	0.00	689.00	6	34,147	0.02%
2024/02/29	2.2	690.57	0	0.00	690.00	2.2	34,066	0.01%
2024/02/27	5.2	693.26	2	696.52	698.00	3.2	33,328	0.01%
2024/02/26	2.1	697.00	1.1	699.86	698.00	1.1	33,020	0.00%
2024/02/23	0	699.31	14.3	700.20	697.00	-14.3	32,906	-0.04%
2024/02/22	1	691.94	10.1	691.30	692.00	-9.1	32,731	-0.03%
2024/02/21	3.1	678.05	0	682.00	681.00	3.1	32,546	0.01%
2024/02/20	3	676.70	2.1	685.98	687.00	1	32,404	0.00%
2024/02/19	2.1	676.09	0.4	680.19	678.00	1.7	32,373	0.01%
2024/02/16	11.2	688.34	1.4	685.71	683.00	9.8	32,637	0.03%
2024/02/15	2.2	701.48	33	699.17	697.00	-30.7	32,260	-0.10%
2024/02/05	3.2	638.37	5.2	642.60	646.00	-2	31,111	-0.01%
2024/02/02	0.2	629.05	1.1	632.95	635.00	-0.8	30,594	0.00%
2024/02/01	5.1	621.42	1.2	627.52	628.00	3.9	30,374	0.01%
2024/01/31	5.5	632.46	3.5	628.17	628.00	2	29,881	0.01%
2024/01/30	3	643.99	6	645.67	642.00	-3	29,440	-0.01%
2024/01/29	1.5	644.73	4.1	645.49	648.00	-2.6	29,324	-0.01%
2024/01/26	2	643.00	3.1	643.66	644.00	-1.1	29,119	0.00%
2024/01/25	1	639.00	11.7	639.69	642.00	-10.7	28,924	-0.04%
2024/01/24	2	627.50	0.4	628.49	627.00	1.6	28,285	0.01%
2024/01/23	1.2	623.43	2.2	626.45	628.00	-1	28,269	0.00%
2024/01/22	15.3	629.59	10.7	628.21	626.00	4.6	27,943	0.02%
2024/01/19	2.5	619.00	55.2	621.87	626.00	-52.7	27,121	-0.19%
2024/01/18	0	0.00	7	586.71	588.00	-7	24,908	-0.03%
2024/01/17	4	579.75	0	0.00	581.00	4	24,732	0.02%
2024/01/16	2.1	579.81	3	582.32	580.00	-0.9	24,272	0.00%
2024/01/15	0	586.00	5.2	589.31	586.00	-5.2	24,197	-0.02%
2024/01/12	0.5	585.00	0.6	585.00	584.00	-0.1	24,611	0.00%
2024/01/11	0.1	586.00	0.2	587.00	586.00	-0.1	24,717	0.00%
2024/01/10	0	584.33	0.3	585.00	584.00	-0.3	24,757	0.00%
2024/01/09	1	585.00	7.2	587.53	586.00	-6.2	24,846	-0.02%
2024/01/08	0	582.00	5	582.20	583.00	-5	24,802	-0.02%
2024/01/05	2.3	575.72	1	576.00	576.00	1.3	25,025	0.01%
2024/01/04	2	578.99	1	580.00	580.00	1	25,291	0.00%
2024/01/03	14.1	579.66	0	0.00	578.00	14.1	25,813	0.05%
2024/01/02	1.1	590.00	0.1	590.00	593.00	1	25,450	0.00%
2023/12/29	0.3	591.94	2	592.50	593.00	-1.7	25,432	-0.01%
2023/12/28	2.1	590.50	4.5	591.86	593.00	-2.5	25,597	-0.01%
2023/12/27	0	0.00	11.2	589.54	592.00	-11.2	25,414	-0.04%
2023/12/26	0	581.00	11.5	584.55	586.00	-11.5	25,282	-0.05%
2023/12/25	0	0.00	0.1	582.00	581.00	-0.1	25,343	0.00%
2023/12/22	0	580.00	6	581.33	582.00	-6	25,464	-0.02%
2023/12/21	7.2	576.56	0.2	578.00	577.00	7	25,591	0.03%
2023/12/20	0	583.67	5	587.00	585.00	-5	25,461	-0.02%
2023/12/19	0	0.00	0.2	585.17	585.00	-0.2	25,310	0.00%
2023/12/18	1	578.00	0.3	583.48	585.00	0.7	25,370	0.00%
2023/12/15	0	581.00	4.6	585.72	585.00	-4.6	25,345	-0.02%
2023/12/14	0	580.00	5.5	579.55	582.00	-5.5	24,755	-0.02%
2023/12/13	1.1	577.00	1	577.00	577.00	0.1	24,710	0.00%
2023/12/12	0	577.00	0.1	579.00	578.00	-0.1	25,035	0.00%
2023/12/11	4	570.52	0	0.00	574.00	4	24,831	0.02%
2023/12/08	2	570.54	3.2	575.98	570.00	-1.2	24,645	0.00%
2023/12/07	3.4	566.23	1.1	566.23	566.00	2.3	24,353	0.01%
2023/12/06	1.2	571.36	0	0.00	570.00	1.2	24,250	0.01%
2023/12/05	4.4	568.31	1	570.00	570.00	3.4	24,146	0.01%
2023/12/04	2	573.06	3.3	573.10	574.00	-1.2	24,120	-0.01%
2023/12/01	0	574.00	0	577.67	579.00	0	23,907	0.00%
2023/11/30	0.2	572.41	0	0.00	577.00	0.2	23,643	0.00%
2023/11/29	1.3	572.16	1.1	572.48	574.00	0.2	23,015	0.00%
2023/11/28	1	568.18	0.2	574.00	575.00	0.8	22,828	0.00%
2023/11/27	1.1	571.03	0	0.00	568.00	1.1	23,063	0.00%
2023/11/24	0.4	576.46	0	0.00	575.00	0.4	23,006	0.00%
2023/11/23	0.4	577.05	0	0.00	578.00	0.4	23,014	0.00%
2023/11/22	1.3	576.20	1.1	575.14	577.00	0.3	22,923	0.00%
2023/11/21	1	583.92	11.1	584.00	585.00	-10.1	22,959	-0.04%
2023/11/20	0	577.77	0.4	577.00	577.00	-0.4	22,748	0.00%
2023/11/17	0	580.00	2.1	581.96	580.00	-2.1	22,725	-0.01%
2023/11/16	2.1	580.00	4.1	582.92	583.00	-2.1	22,602	-0.01%
2023/11/15	0.1	578.17	10.5	580.70	581.00	-10.4	22,408	-0.05%
2023/11/14	0.1	571.64	1.9	573.23	572.00	-1.9	21,864	-0.01%
2023/11/13	4.4	572.91	30.3	574.58	571.00	-25.9	21,885	-0.12%
2023/11/10	0	555.00	0	555.00	557.00	0	21,625	0.00%
2023/11/09	0	552.67	0	0.00	557.00	0	21,644	0.00%
2023/11/08	0	553.00	1.4	555.38	556.00	-1.4	21,773	-0.01%
2023/11/07	0	550.00	0.6	553.00	555.00	-0.6	21,811	0.00%
2023/11/06	2	551.51	3.9	554.62	550.00	-1.9	21,863	-0.01%
2023/11/03	6	548.32	1.1	547.06	549.00	5	21,616	0.02%
2023/11/02	0	536.00	14.3	542.37	547.00	-14.2	21,676	-0.07%
2023/11/01	1.1	529.15	0	0.00	528.00	1.1	21,426	0.01%
2023/10/31	7.2	528.45	0	0.00	529.00	7.2	21,637	0.03%
2023/10/30	5	530.01	0	0.00	532.00	5	21,635	0.02%
2023/10/27	0	533.33	0	0.00	533.00	0	21,549	0.00%
2023/10/26	10.1	532.24	2.1	533.48	531.00	8	21,691	0.04%
2023/10/25	0	547.00	0	547.00	544.00	0	21,530	0.00%
2023/10/24	0	542.75	0	0.00	544.00	0	21,458	0.00%
2023/10/23	1.1	544.18	0.5	548.00	544.00	0.6	21,430	0.00%
2023/10/20	2.1	548.54	9.2	551.71	556.00	-7	21,377	-0.03%
2023/10/19	0.3	546.66	3	545.67	546.00	-2.7	21,032	-0.01%
2023/10/18	0.1	543.39	3	546.67	540.00	-2.9	21,428	-0.01%
2023/10/17	0	548.00	3.2	550.28	551.00	-3.2	21,240	-0.02%
2023/10/16	2.1	543.95	0	543.00	545.00	2.1	21,309	0.01%
2023/10/13	0.1	549.29	12.6	548.84	553.00	-12.5	21,326	-0.06%
2023/10/12	2	548.50	10.2	546.50	550.00	-8.2	21,037	-0.04%
2023/10/11	3.1	542.63	13.4	542.39	544.00	-10.3	20,854	-0.05%
2023/10/06	0.1	531.50	2.1	531.95	532.00	-2	20,500	-0.01%
2023/10/05	0	528.00	1.1	527.82	528.00	-1.1	20,505	-0.01%
2023/10/04	10.8	520.51	2	520.00	520.00	8.8	20,386	0.04%
2023/10/03	3	529.02	1	530.00	529.00	2	20,221	0.01%
2023/10/02	0	529.67	13.2	532.48	533.00	-13.2	20,293	-0.06%
2023/09/28	1.4	522.79	0	0.00	523.00	1.4	20,345	0.01%
2023/09/27	1.3	517.98	0	0.00	522.00	1.3	20,265	0.01%
2023/09/26	6.6	520.36	0	0.00	519.00	6.6	20,271	0.03%
2023/09/25	1.4	525.45	0	0.00	525.00	1.4	20,079	0.01%
2023/09/22	8.4	523.00	1	524.00	522.00	7.4	20,171	0.04%
2023/09/21	14.1	528.16	1	526.00	527.00	13.1	19,970	0.07%
2023/09/20	3.6	536.71	1	536.00	535.00	2.6	19,742	0.01%
2023/09/19	5.2	539.39	1	538.00	538.00	4.2	19,690	0.02%
2023/09/18	10.5	542.94	0	0.00	540.00	10.5	19,827	0.05%
2023/09/15	4	549.49	5	552.20	558.00	-1	19,578	-0.01%
2023/09/14	0	545.00	2.9	546.99	550.00	-2.9	19,139	-0.01%
2023/09/13	0.4	544.07	0	545.00	541.00	0.3	19,092	0.00%
2023/09/12	1.3	542.46	0.1	542.33	544.00	1.2	19,458	0.01%
2023/09/11	2.2	537.54	1	537.00	536.00	1.2	19,647	0.01%
2023/09/08	14.6	536.59	0	0.00	539.00	14.6	19,796	0.07%
2023/09/07	11.7	545.08	0	0.00	542.00	11.7	20,476	0.06%
2023/09/06	1	550.09	2	552.00	550.00	-1	20,571	0.00%
2023/09/05	0.1	551.57	2	551.00	552.00	-1.9	20,653	-0.01%
2023/09/04	0	550.00	3.4	555.24	557.00	-3.4	20,834	-0.02%
2023/09/01	0.2	549.26	1.2	550.25	548.00	-1	21,135	0.00%
2023/08/31	1.2	549.24	0	0.00	549.00	1.2	21,244	0.01%
2023/08/30	0	557.00	3.9	558.65	555.00	-3.8	20,850	-0.02%
2023/08/29	0.1	548.92	0	0.00	552.00	0.1	21,101	0.00%
2023/08/28	0.1	550.17	1.1	549.10	549.00	-0.9	21,334	0.00%
2023/08/25	5.1	549.27	0	0.00	546.00	5.1	22,536	0.02%
2023/08/24	1.5	560.79	8.8	561.51	564.00	-7.3	22,803	-0.03%
2023/08/23	0.1	549.11	0.2	549.32	552.00	0	23,325	0.00%
2023/08/22	0.2	540.13	0.1	541.00	541.00	0.1	24,576	0.00%
2023/08/21	0.3	536.98	2.1	539.96	537.00	-1.8	25,396	-0.01%
2023/08/18	1.1	541.16	0	0.00	539.00	1.1	25,437	0.00%
2023/08/17	1.6	541.75	0.2	545.00	544.00	1.4	25,471	0.01%
2023/08/16	5.6	540.33	0	0.00	542.00	5.6	25,376	0.02%
2023/08/15	3.4	541.73	0.3	542.00	542.00	3.1	25,440	0.01%
2023/08/14	3.4	540.00	0	0.00	541.00	3.4	25,923	0.01%
2023/08/11	5.4	551.15	0	0.00	546.00	5.4	26,265	0.02%
2023/08/10	1	552.00	1	552.00	551.00	0	26,324	0.00%
2023/08/09	0.1	554.44	1	555.03	554.00	-0.9	26,248	0.00%
2023/08/08	0.4	553.67	0.1	554.00	552.00	0.4	26,315	0.00%
2023/08/07	1.1	559.94	3	561.00	558.00	-1.9	26,222	-0.01%
2023/08/04	9.3	553.72	1	555.00	554.00	8.3	26,296	0.03%
2023/08/02	2.4	563.25	0	0.00	561.00	2.4	26,129	0.01%
2023/08/01	0.1	565.71	1	568.00	567.00	-0.9	25,890	0.00%
2023/07/31	12.1	565.99	5.5	563.91	565.00	6.6	25,744	0.03%
2023/07/28	0	567.50	2.2	568.82	567.00	-2.2	25,560	-0.01%
2023/07/27	1.1	568.92	5	569.00	569.00	-3.9	25,440	-0.02%
2023/07/26	1.2	565.09	8	567.38	566.00	-6.9	25,492	-0.03%
2023/07/25	4.1	565.00	0.1	567.00	569.00	4.1	25,684	0.02%
2023/07/24	3.3	560.47	0.3	561.80	558.00	3	25,850	0.01%
2023/07/21	21	560.95	2	560.50	560.00	19	25,950	0.07%
2023/07/20	0.2	580.23	0.1	580.00	579.00	0.1	25,786	0.00%
2023/07/19	0.1	581.56	0.1	583.40	581.00	0	25,816	0.00%
2023/07/18	0.2	583.18	0.1	583.67	581.00	0.1	25,858	0.00%
2023/07/17	0.2	588.00	5	589.00	591.00	-4.8	25,796	-0.02%
2023/07/14	1.2	588.00	2.3	590.30	591.00	-1.1	25,918	0.00%
2023/07/13	0.3	587.85	4.5	588.07	585.00	-4.1	25,786	-0.02%
2023/07/12	0	575.00	0	0.00	578.00	0	25,606	0.00%
2023/07/11	0.1	572.52	1.1	574.01	577.00	-1	25,648	0.00%
2023/07/10	0	569.67	0.1	571.00	565.00	0	25,775	0.00%
2023/07/07	0.1	566.71	0.6	566.91	565.00	-0.5	25,865	0.00%
2023/07/06	4.7	569.46	0	0.00	565.00	4.7	25,930	0.02%
2023/07/05	0	582.00	1.1	585.35	582.00	-1.1	25,578	0.00%
2023/07/04	1.1	582.00	0	581.00	585.00	1.1	25,472	0.00%
2023/07/03	1.1	577.11	1.4	578.09	579.00	-0.3	25,609	0.00%
2023/06/30	1.1	569.23	0.2	573.50	576.00	0.9	25,755	0.00%
2023/06/29	0.2	573.00	1.1	578.82	573.00	-0.9	25,697	0.00%
2023/06/28	0.3	572.75	1	574.00	574.00	-0.7	25,703	0.00%
2023/06/27	0.1	572.85	11.1	571.04	572.00	-11	25,687	-0.04%
2023/06/26	2.2	575.57	1.2	576.00	574.00	1	25,597	0.00%
2023/06/21	0.1	579.63	0	0.00	581.00	0.1	25,510	0.00%
2023/06/20	0.2	581.71	0.1	580.00	583.00	0.1	25,594	0.00%
2023/06/19	3.2	583.40	1.2	583.15	583.00	2	26,029	0.01%
2023/06/16	2.2	585.49	0.9	586.42	589.00	1.3	26,095	0.01%
2023/06/15	1.3	588.08	0.2	589.00	591.00	1.1	25,657	0.00%
2023/06/14	0	0.00	0.1	588.00	590.00	-0.1	25,753	0.00%
2023/06/13	1.5	591.28	13.5	591.20	593.00	-12.1	25,726	-0.05%
2023/06/12	5.1	572.98	8.5	573.20	574.00	-3.4	25,178	-0.01%
2023/06/09	1	563.98	3.3	564.34	565.00	-2.3	25,079	-0.01%
2023/06/08	1.1	558.17	1	564.00	559.00	0.1	25,120	0.00%
2023/06/07	1	567.76	5	566.67	568.00	-3.9	25,136	-0.02%
2023/06/06	0	557.00	1	559.00	560.00	-1	25,036	0.00%
2023/06/05	3.1	556.96	0	556.20	555.00	3.1	25,107	0.01%
2023/06/02	1.1	558.36	1.1	562.74	562.00	0	25,241	0.00%
2023/06/01	1.1	551.98	0	0.00	551.00	1.1	25,103	0.00%
2023/05/31	0.1	555.00	1.2	555.19	558.00	-1.1	25,083	0.00%
2023/05/30	1	565.00	1	565.03	566.00	0	24,007	0.00%
2023/05/29	7.2	570.20	7.4	567.35	568.00	-0.2	23,997	0.00%
2023/05/26	1	564.98	36.3	565.23	566.00	-35.3	23,782	-0.15%
2023/05/25	1	541.88	14.1	540.62	543.00	-13.1	22,609	-0.06%
2023/05/24	1.2	525.87	0	0.00	525.00	1.2	21,955	0.01%
2023/05/23	1.1	527.88	2.2	528.49	530.00	-1	21,862	0.00%
2023/05/22	0.1	530.00	0.1	530.00	531.00	0.1	21,870	0.00%
2023/05/19	0	529.00	6	532.49	532.00	-6	22,050	-0.03%
2023/05/18	1.1	532.81	10.7	530.81	530.00	-9.6	22,015	-0.04%
2023/05/17	0	510.00	16.6	514.32	519.00	-16.6	22,326	-0.07%
2023/05/16	0.1	504.08	1.1	504.77	505.00	-1	22,000	0.00%
2023/05/15	0.1	497.70	0	0.00	495.50	0.1	22,027	0.00%
2023/05/12	2.1	499.39	0	0.00	496.00	2.1	22,278	0.01%
2023/05/11	2.1	499.39	0	0.00	499.00	2.1	22,285	0.01%
2023/05/10	5.2	502.06	0	0.00	503.00	5.2	22,646	0.02%
2023/05/09	0	506.25	13.7	507.79	510.00	-13.6	22,723	-0.06%
2023/05/08	0.1	504.12	0	0.00	504.00	0.1	22,966	0.00%
2023/05/05	0	500.79	0	0.00	500.00	0	23,305	0.00%
2023/05/04	1.2	497.70	1.2	498.58	498.00	0	23,897	0.00%
2023/05/03	11.7	495.73	0	0.00	496.00	11.7	24,239	0.05%
2023/05/02	0.2	500.29	1.2	499.52	501.00	-1	25,256	0.00%
2023/04/28	4.3	499.62	2	499.00	502.00	2.3	27,073	0.01%
2023/04/27	1.5	493.61	1.3	490.92	493.50	0.2	27,121	0.00%
2023/04/26	6.9	492.97	2	492.50	491.50	4.9	27,201	0.02%
2023/04/25	9.1	499.78	3.1	500.11	498.00	5.9	27,974	0.02%
2023/04/24	2.5	507.10	1	506.03	507.00	1.5	27,708	0.01%
2023/04/21	1.4	516.94	1	517.97	511.00	0.3	27,776	0.00%
2023/04/20	0.2	512.94	1.1	511.91	513.00	-0.9	27,903	0.00%
2023/04/19	3.4	511.39	0	0.00	510.00	3.4	28,393	0.01%
2023/04/18	0.4	516.05	0	0.00	515.00	0.4	28,390	0.00%
2023/04/17	0.4	516.24	0.1	515.45	520.00	0.2	28,529	0.00%
2023/04/14	2.2	515.56	1	518.89	516.00	1.2	28,605	0.00%
2023/04/13	7.8	513.89	2.2	512.56	510.00	5.5	28,552	0.02%
2023/04/12	2.6	519.98	2.2	519.09	520.00	0.4	28,488	0.00%
2023/04/11	1.1	524.15	0.2	526.00	524.00	1	28,475	0.00%
2023/04/10	0.1	530.08	0	0.00	529.00	0.1	28,640	0.00%
2023/04/07	0	530.00	0	530.00	531.00	0	28,687	0.00%
2023/04/06	0.1	528.81	0	0.00	530.00	0.1	28,691	0.00%
2023/03/31	1.1	533.08	1.1	535.00	533.00	0	28,682	0.00%
2023/03/30	0.1	533.50	0.1	533.17	535.00	-0.1	28,524	0.00%
2023/03/29	0.2	526.87	1	530.00	530.00	-0.9	28,807	0.00%
2023/03/28	0.2	525.34	1.6	525.35	525.00	-1.4	29,037	0.00%
2023/03/27	1.4	532.04	0.1	534.00	531.00	1.3	29,101	0.00%
2023/03/24	1.2	536.67	1.7	537.34	539.00	-0.4	29,626	0.00%
2023/03/23	2	532.96	2.4	537.17	538.00	-0.4	29,664	0.00%
2023/03/22	2.2	530.80	15	528.24	533.00	-12.9	29,729	-0.04%
2023/03/21	0.6	513.05	1	513.00	517.00	-0.4	29,578	0.00%
2023/03/20	1	512.06	0	0.00	512.00	1	29,623	0.00%
2023/03/17	0.1	514.00	2.1	516.46	518.00	-2	29,857	-0.01%
2023/03/16	1.3	507.07	0.3	509.00	505.00	1	29,759	0.00%
2023/03/15	1.1	510.16	0	515.00	511.00	1	30,002	0.00%
2023/03/14	3.4	510.48	0.1	513.00	510.00	3.4	30,291	0.01%
2023/03/13	1.1	515.85	2	515.50	516.00	-1	30,423	0.00%
2023/03/10	2.8	512.99	0	0.00	513.00	2.8	30,537	0.01%
2023/03/09	1	522.03	0.5	524.00	522.00	0.5	30,832	0.00%
2023/03/08	0	520.50	0.1	519.99	521.00	-0.1	31,424	0.00%
2023/03/07	0.3	524.88	2	525.50	524.00	-1.7	31,652	-0.01%
2023/03/06	0.4	520.86	1	521.00	521.00	-0.6	31,886	0.00%
2023/03/03	0	521.00	1	518.05	516.00	-1	32,186	0.00%
2023/03/02	1.1	517.99	0.3	518.33	519.00	0.8	32,254	0.00%
2023/03/01	1	504.46	0.4	518.50	522.00	0.6	32,536	0.00%
2023/02/24	2.3	519.37	2	522.01	511.00	0.2	32,498	0.00%
2023/02/23	1.2	514.58	1.3	519.77	518.00	-0.1	32,298	0.00%
2023/02/22	2.7	507.26	2.1	507.52	507.00	0.6	32,473	0.00%
2023/02/21	0.8	515.47	0	0.00	516.00	0.8	32,815	0.00%
2023/02/20	4.1	515.33	0	0.00	517.00	4.1	34,018	0.01%
2023/02/17	4.1	518.07	3.4	517.88	518.00	0.7	35,571	0.00%
2023/02/16	0.6	525.37	6.1	529.93	528.00	-5.5	36,136	-0.02%
2023/02/15	8.8	526.21	1.1	524.24	525.00	7.7	36,969	0.02%
2023/02/14	0	544.00	4.6	544.65	545.00	-4.6	36,474	-0.01%
2023/02/13	0	539.86	0.1	540.00	541.00	0	36,980	0.00%
2023/02/10	5	544.98	3.1	544.20	545.00	1.9	37,131	0.01%
2023/02/09	0	537.25	4.8	539.61	540.00	-4.7	37,247	-0.01%
2023/02/08	0.1	534.63	11.6	538.47	540.00	-11.5	37,407	-0.03%
2023/02/07	1.2	522.65	1	525.00	523.00	0.2	37,484	0.00%
2023/02/06	3.6	527.37	3.4	529.35	526.00	0.2	37,468	0.00%
2023/02/03	2.3	539.45	4.9	540.33	542.00	-2.5	37,646	-0.01%
2023/02/02	0.1	537.85	14.5	539.12	540.00	-14.4	37,759	-0.04%
2023/02/01	2	525.04	2.3	529.59	530.00	-0.3	37,711	0.00%
2023/01/31	8.3	527.30	2.8	527.91	522.00	5.5	37,910	0.01%
2023/01/30	1.1	537.13	33.7	539.35	543.00	-32.6	37,683	-0.09%
2023/01/17	0.1	501.29	6.7	501.91	503.00	-6.6	36,883	-0.02%
2023/01/16	0	503.75	23.7	504.37	505.00	-23.6	37,198	-0.06%
2023/01/13	12.1	501.81	19.3	502.75	500.00	-7.2	37,224	-0.02%
2023/01/12	0	486.50	2.4	486.04	486.50	-2.4	36,813	-0.01%
2023/01/11	0.1	482.94	2.1	483.49	484.50	-2	37,236	-0.01%
2023/01/10	1	483.50	5.8	484.05	486.00	-4.8	37,553	-0.01%
2023/01/09	0	473.88	8	474.40	481.00	-7.9	37,698	-0.02%
2023/01/06	1.1	456.72	0	457.00	458.50	1.1	37,829	0.00%
2023/01/05	0.1	456.00	8.8	457.22	458.50	-8.7	38,114	-0.02%
2023/01/04	2.1	451.28	1.1	453.00	449.50	1	38,613	0.00%
2023/01/03	0.1	448.73	2	453.00	453.00	-1.9	39,888	0.00%
2022/12/30	4	455.11	7	453.00	448.50	-3	40,170	-0.01%
2022/12/29	3.5	445.47	11	443.73	446.00	-7.5	40,314	-0.02%
2022/12/28	5	449.20	1	450.00	451.00	4	40,705	0.01%
2022/12/27	0.1	460.50	0	0.00	457.00	0.1	40,835	0.00%
2022/12/26	0.2	456.06	1	457.00	456.50	-0.8	41,264	0.00%
2022/12/23	0.9	457.03	0	0.00	455.00	0.9	41,920	0.00%
2022/12/22	1	466.00	1	467.48	468.00	0	42,189	0.00%
2022/12/21	0.5	461.09	1	461.00	459.00	-0.5	42,527	0.00%
2022/12/20	5.2	462.20	4	459.25	457.50	1.2	42,340	0.00%
2022/12/19	0.5	467.77	2.5	467.70	466.50	-2	42,359	0.00%
2022/12/16	5.1	468.43	0	0.00	471.00	5.1	42,503	0.01%
2022/12/15	1.1	480.36	1	476.50	480.50	0.1	42,205	0.00%
2022/12/14	0.2	476.63	4.2	478.62	480.50	-4	42,204	-0.01%
2022/12/13	2.3	474.89	1	471.50	471.50	1.3	42,024	0.00%
2022/12/12	4.3	475.62	3	475.33	475.00	1.3	41,755	0.00%
2022/12/09	0.1	481.15	1.2	480.61	481.50	-1.1	42,057	0.00%
2022/12/08	5.5	470.48	4	471.00	471.50	1.5	42,010	0.00%
2022/12/07	6.3	478.90	0	0.00	475.00	6.3	41,933	0.01%
2022/12/06	10.6	482.75	4	484.00	478.00	6.6	41,599	0.02%
2022/12/05	14.2	493.65	2	491.79	489.00	12.1	41,283	0.03%
2022/12/02	4.2	491.03	1	492.50	492.50	3.2	41,276	0.01%
2022/12/01	5.2	500.80	10.1	502.59	498.50	-4.9	41,382	-0.01%
2022/11/30	1.5	485.01	3	488.50	490.00	-1.5	40,964	0.00%
2022/11/29	3.3	477.51	5	483.80	487.00	-1.7	40,277	0.00%
2022/11/28	7.5	485.34	5	482.63	480.50	2.5	40,140	0.01%
2022/11/25	2.2	495.21	8.8	497.31	498.00	-6.6	40,144	-0.02%
2022/11/24	2.1	493.95	4.5	494.44	496.00	-2.5	40,134	-0.01%
2022/11/23	3.1	492.83	4.1	492.36	492.00	-1	40,081	0.00%
2022/11/22	4.1	485.41	5.3	485.36	491.00	-1.2	39,966	0.00%
2022/11/21	4.4	485.61	1	482.07	482.00	3.4	39,560	0.01%
2022/11/18	9.2	488.98	18.6	490.95	487.00	-9.4	39,221	-0.02%
2022/11/17	11.5	480.20	21.7	482.16	485.00	-10.2	38,864	-0.03%
2022/11/16	20.3	487.89	23.2	486.89	487.00	-2.9	38,432	-0.01%
2022/11/15	19.9	470.64	24.3	470.11	480.00	-4.4	37,352	-0.01%
2022/11/14	2.9	447.47	6	446.91	445.00	-3.2	35,699	-0.01%
2022/11/11	10.1	440.99	39.7	440.20	441.50	-29.5	34,964	-0.08%
2022/11/10	14	408.06	4	407.50	407.50	10	34,084	0.03%
2022/11/09	6.3	408.63	9.2	411.28	417.00	-3	33,896	-0.01%
2022/11/08	0.3	398.14	6.4	398.18	399.00	-6.1	33,380	-0.02%
2022/11/07	2.3	391.05	4.4	389.53	390.00	-2.1	33,175	-0.01%
2022/11/04	3.5	381.22	3.2	380.71	382.00	0.3	32,981	0.00%
2022/11/03	12.5	384.79	2	384.50	384.00	10.5	32,855	0.03%
2022/11/02	0.1	390.54	5	393.60	395.00	-4.9	32,546	-0.02%
2022/11/01	1.1	391.50	3.3	390.06	391.50	-2.2	32,493	-0.01%
2022/10/31	2.1	384.27	8.1	388.36	390.00	-6.1	32,349	-0.02%
2022/10/28	7.6	377.74	1	379.50	379.50	6.6	32,143	0.02%
2022/10/27	2.3	386.50	5	386.40	385.50	-2.7	31,934	-0.01%
2022/10/26	3.2	374.14	7.1	376.58	376.00	-3.8	31,837	-0.01%
2022/10/25	18.8	376.93	4	377.00	371.00	14.8	31,259	0.05%
2022/10/24	10.5	389.00	6	387.50	387.00	4.5	30,471	0.01%
2022/10/21	2.7	392.06	8.3	391.45	389.50	-5.6	30,258	-0.02%
2022/10/20	9.5	388.48	8	390.06	397.50	1.5	29,946	0.01%
2022/10/19	10.6	398.92	7	397.86	395.50	3.6	29,365	0.01%
2022/10/18	1.1	404.23	1	404.50	407.00	0.1	28,847	0.00%
2022/10/17	10.1	399.38	2	400.75	397.00	8.1	28,600	0.03%
2022/10/14	6.2	411.68	5.3	413.63	412.00	0.9	28,282	0.00%
2022/10/13	11	399.07	3	399.83	395.00	8	27,964	0.03%
2022/10/12	10.9	398.39	4.3	397.80	397.50	6.6	27,663	0.02%
2022/10/11	25.5	406.58	6	406.17	401.50	19.5	27,423	0.07%
2022/10/07	4.4	441.03	0.9	438.50	438.00	3.5	26,691	0.01%
2022/10/06	2.5	447.93	6.1	449.88	451.00	-3.6	26,693	-0.01%
2022/10/05	3.8	446.92	7.4	447.41	445.00	-3.6	26,921	-0.01%
2022/10/04	4.1	429.00	3.1	429.52	429.00	1	26,530	0.00%
2022/10/03	4.8	418.15	0	0.00	417.00	4.8	26,223	0.02%
2022/09/30	9.4	424.91	13.1	424.62	422.00	-3.7	26,254	-0.01%
2022/09/29	5.7	434.55	4.3	435.23	435.00	1.4	26,253	0.01%
2022/09/28	23.6	442.52	6	438.01	438.00	17.5	26,244	0.07%
2022/09/27	1.3	448.19	1	447.50	448.00	0.3	26,506	0.00%
2022/09/26	5.7	446.31	5	446.60	446.50	0.7	26,962	0.00%
2022/09/23	7.7	458.94	6	455.75	455.00	1.7	27,451	0.01%
2022/09/22	4.9	461.85	2.1	462.95	464.50	2.8	27,727	0.01%
2022/09/21	6.4	471.63	1	473.50	471.00	5.4	27,741	0.02%
2022/09/20	3.2	470.90	1	474.43	476.50	2.2	27,593	0.01%
2022/09/19	2.5	468.44	0	468.00	467.00	2.4	27,894	0.01%
2022/09/16	7	470.37	0	471.50	472.00	6.9	28,073	0.02%
2022/09/15	2.3	476.99	1.3	477.85	476.50	1	28,147	0.00%
2022/09/14	6.3	480.37	0	0.00	480.00	6.3	28,278	0.02%
2022/09/13	0.1	493.30	5	493.40	493.00	-4.9	28,455	-0.02%
2022/09/12	5.1	489.39	1.2	488.19	486.50	4	28,749	0.01%
2022/09/08	2.4	473.85	2	473.01	475.00	0.4	29,113	0.00%
2022/09/07	16.5	474.69	4.1	475.83	472.50	12.4	29,096	0.04%
2022/09/06	3.1	490.29	3	489.67	489.00	0.1	29,112	0.00%
2022/09/05	3.4	485.58	1.1	485.27	486.00	2.3	29,439	0.01%
2022/09/02	8.4	486.36	0	0.00	485.00	8.4	29,720	0.03%
2022/09/01	20.4	492.87	4	491.50	490.50	16.4	29,578	0.06%
2022/08/31	1.1	492.72	10.3	495.58	505.00	-9.1	29,198	-0.03%
2022/08/30	5.2	497.86	0	0.00	496.00	5.2	28,856	0.02%
2022/08/29	13.8	497.69	2	499.00	498.50	11.8	28,778	0.04%
2022/08/26	6.1	512.00	5	513.80	512.00	1.1	28,629	0.00%
2022/08/25	2.1	505.15	0	0.00	508.00	2.1	28,769	0.01%
2022/08/24	0.1	505.57	0	0.00	503.00	0.1	29,098	0.00%
2022/08/23	3.4	503.71	0	0.00	504.00	3.4	30,061	0.01%
2022/08/22	6.4	511.04	0	0.00	510.00	6.4	30,315	0.02%
2022/08/19	2	519.05	0.3	520.20	519.00	1.8	30,432	0.01%
2022/08/18	6.1	519.68	5.1	520.04	520.00	1	30,670	0.00%
2022/08/17	2.1	524.48	2.1	526.41	527.00	-0.1	30,742	0.00%
2022/08/16	0	524.00	10.1	524.20	525.00	-10.1	30,586	-0.03%
2022/08/15	1	522.88	5	522.07	523.00	-3.9	30,524	-0.01%
2022/08/12	0.2	515.38	4.2	515.76	517.00	-4	30,547	-0.01%
2022/08/11	0.4	511.56	17.2	512.52	514.00	-16.8	30,704	-0.05%
2022/08/10	10.2	500.82	0.3	502.00	500.00	9.9	30,818	0.03%
2022/08/09	13.2	505.47	1	505.00	510.00	12.2	30,879	0.04%
2022/08/08	0.1	511.33	1.1	511.11	512.00	-1	30,879	0.00%
2022/08/05	0.1	508.00	16	512.29	516.00	-16	31,041	-0.05%
2022/08/04	3.1	498.56	2.3	502.13	500.00	0.8	31,033	0.00%
2022/08/03	4.1	496.03	9	496.33	501.00	-4.9	31,051	-0.02%
2022/08/02	11.7	492.90	0	0.00	492.00	11.7	31,285	0.04%
2022/08/01	3.1	501.67	9	507.00	504.00	-5.9	31,013	-0.02%
2022/07/29	9.2	507.76	11.6	509.07	509.00	-2.4	31,151	-0.01%
2022/07/28	0.1	504.37	6.1	504.96	501.00	-6	31,006	-0.02%
2022/07/27	1.1	499.59	3.1	500.41	502.00	-2.1	30,718	-0.01%
2022/07/26	2.2	494.33	10	497.50	495.00	-7.8	30,869	-0.03%
2022/07/25	1.1	499.06	1.1	500.95	499.50	0	31,179	0.00%
2022/07/22	3.1	502.66	8.5	502.73	503.00	-5.4	31,681	-0.02%
2022/07/21	0.1	495.70	0.1	499.00	501.00	-0.1	32,190	0.00%
2022/07/20	2.3	499.39	5.9	499.47	495.00	-3.6	32,415	-0.01%
2022/07/19	2.3	488.12	1	491.00	491.00	1.3	32,545	0.00%
2022/07/18	9.3	494.27	3.2	495.94	495.50	6.1	32,701	0.02%
2022/07/15	9	485.75	16.4	487.69	492.50	-7.4	32,356	-0.02%
2022/07/14	5	473.00	6.2	472.48	475.00	-1.1	31,952	0.00%
2022/07/13	6.1	470.70	11.1	469.55	470.50	-5	31,697	-0.02%
2022/07/12	7.2	450.60	2	454.00	449.50	5.2	31,226	0.02%
2022/07/11	3.1	464.55	1.1	468.45	462.00	2	31,311	0.01%
2022/07/08	5.1	466.19	6.5	465.42	467.00	-1.4	31,263	0.00%
2022/07/07	0.6	454.30	9.1	449.57	457.50	-8.5	31,229	-0.03%
2022/07/06	2.4	443.83	1.1	440.76	435.50	1.4	30,937	0.00%
2022/07/05	13.3	438.57	10.1	437.08	446.00	3.2	30,873	0.01%
2022/07/04	2.4	447.86	6.1	444.52	440.00	-3.7	30,506	-0.01%
2022/07/01	13.1	459.29	9.2	461.80	453.50	3.8	30,347	0.01%
2022/06/30	7.8	481.14	2.1	481.67	476.00	5.7	29,946	0.02%
2022/06/29	0.8	494.20	0.5	496.50	491.00	0.3	29,671	0.00%
2022/06/28	0.1	498.04	2	497.00	497.50	-1.9	29,540	-0.01%
2022/06/27	1	498.50	6.4	500.77	498.50	-5.4	29,972	-0.02%
2022/06/24	2.2	487.87	1.1	491.00	486.50	1.1	29,589	0.00%
2022/06/23	8	488.02	0.1	487.00	485.50	7.9	29,563	0.03%
2022/06/22	6.2	497.94	0	0.00	494.50	6.2	29,273	0.02%
2022/06/21	0.8	501.39	3.1	501.03	505.00	-2.2	29,091	-0.01%
2022/06/20	4.4	498.10	7.3	498.21	498.00	-2.9	28,969	-0.01%
2022/06/17	8.3	501.48	1.1	501.18	501.00	7.2	28,737	0.02%
2022/06/16	2.2	509.35	2.1	511.14	508.00	0.1	28,369	0.00%
2022/06/15	9.2	511.29	0	513.00	509.00	9.2	28,692	0.03%
2022/06/14	7.5	509.36	10	508.00	513.00	-2.5	29,113	-0.01%
2022/06/13	18.2	516.57	0	0.00	516.00	18.2	29,231	0.06%
2022/06/10	8.5	531.44	0.5	533.00	530.00	8	29,915	0.03%
2022/06/09	6.1	537.38	5	539.00	541.00	1.1	30,121	0.00%
2022/06/08	2.1	540.97	1	542.02	544.00	1.1	30,495	0.00%
2022/06/07	6.1	533.03	0	0.00	535.00	6.1	30,939	0.02%
2022/06/06	1.2	542.00	0.1	543.00	540.00	1	31,482	0.00%
2022/06/02	1.1	541.19	1	542.00	540.00	0.1	32,503	0.00%
2022/06/01	2.2	551.11	1	552.00	549.00	1.2	33,586	0.00%
2022/05/31	2.1	543.98	14	557.76	560.00	-12	34,031	-0.04%
2022/05/30	0.1	542.06	21	539.81	547.00	-20.9	33,392	-0.06%
2022/05/27	0.1	524.56	2.4	526.55	530.00	-2.2	33,493	-0.01%
2022/05/26	4.8	518.40	0	0.00	514.00	4.8	34,140	0.01%
2022/05/25	0.1	524.00	0.2	527.00	524.00	-0.2	35,151	0.00%
2022/05/24	1.5	527.23	0.1	523.11	520.00	1.4	36,006	0.00%
2022/05/23	1.1	531.13	40.2	531.00	528.00	-39.1	36,242	-0.11%
2022/05/20	1.1	524.30	3.2	528.98	530.00	-2.1	36,525	-0.01%
2022/05/19	5.7	523.04	1	522.00	522.00	4.7	36,544	0.01%
2022/05/18	1.2	539.89	4	539.25	538.00	-2.8	36,409	-0.01%
2022/05/17	0.2	524.67	0.7	526.66	530.00	-0.6	36,201	0.00%
2022/05/16	2.4	521.38	0.5	523.00	520.00	1.9	36,213	0.01%
2022/05/13	2.1	511.95	0.3	511.93	511.00	1.8	36,226	0.01%
2022/05/12	7.6	510.96	3	514.33	505.00	4.6	36,205	0.01%
2022/05/11	3.5	524.40	1.2	523.75	521.00	2.4	36,111	0.01%
2022/05/10	5	508.35	6.3	510.70	518.00	-1.3	36,236	0.00%
2022/05/09	8.1	521.48	1	521.00	520.00	7.1	36,043	0.02%
2022/05/06	3.3	528.61	1	527.00	528.00	2.3	36,311	0.01%
2022/05/05	1.3	540.42	1	543.00	542.00	0.3	36,719	0.00%
2022/05/04	7.3	533.10	2	534.50	534.00	5.3	36,878	0.01%
2022/05/03	2.1	531.18	3	536.29	531.00	-0.9	37,474	0.00%
2022/04/29	4.5	537.67	2	543.42	538.00	2.4	37,822	0.01%
2022/04/28	5.7	528.82	3	527.01	531.00	2.7	38,037	0.01%
2022/04/27	23.4	529.22	2.4	531.00	526.00	21	38,056	0.06%
2022/04/26	6	547.34	0	0.00	546.00	6	37,799	0.02%
2022/04/25	30	547.89	10	548.50	547.00	20	37,929	0.05%
2022/04/22	12.8	558.07	0	0.00	558.00	12.8	38,201	0.03%
2022/04/21	4.2	567.78	3	569.67	565.00	1.2	39,298	0.00%
2022/04/20	1.4	563.59	1.1	570.00	570.00	0.4	39,626	0.00%
2022/04/19	0.2	565.29	1	565.01	565.00	-0.9	39,813	0.00%
2022/04/18	4.6	561.94	1.4	562.30	561.00	3.2	40,089	0.01%
2022/04/15	10	562.70	3	563.34	562.00	7	40,464	0.02%
2022/04/14	5.6	575.48	1.2	576.72	573.00	4.4	40,632	0.01%
2022/04/13	1.1	567.91	17.6	571.19	573.00	-16.4	41,201	-0.04%
2022/04/12	2.8	558.36	1	562.83	557.00	1.8	41,763	0.00%
2022/04/11	15.7	561.11	1.3	558.92	558.00	14.4	42,575	0.03%
2022/04/08	3.9	567.05	1.1	566.09	567.00	2.8	43,114	0.01%
2022/04/07	12	570.12	2.1	570.05	566.00	9.9	42,975	0.02%
2022/04/06	5.2	577.94	1	580.00	578.00	4.2	42,670	0.01%
2022/04/01	4.8	585.99	0.1	586.00	589.00	4.7	42,608	0.01%
2022/03/31	0.1	596.64	4.2	598.68	597.00	-4.1	42,383	-0.01%
2022/03/30	1.1	598.81	16.2	598.96	600.00	-15.1	42,190	-0.04%
2022/03/29	3.7	587.10	3	587.00	589.00	0.7	41,780	0.00%
2022/03/28	15.9	583.12	1	584.00	584.00	14.9	41,696	0.04%
2022/03/25	3.1	596.63	5.6	595.89	598.00	-2.5	41,541	-0.01%
2022/03/24	4	587.74	1.1	590.62	591.00	2.9	41,462	0.01%
2022/03/23	0.2	587.14	7.1	588.58	590.00	-6.9	41,530	-0.02%
2022/03/22	1.3	578.14	1	585.00	583.00	0.3	41,462	0.00%
2022/03/21	0.3	586.08	5.2	586.02	586.00	-4.9	41,489	-0.01%
2022/03/18	1.2	577.38	0.1	578.00	581.00	1.1	41,509	0.00%
2022/03/17	3.2	580.89	11.6	578.39	582.00	-8.5	41,034	-0.02%
2022/03/16	4.5	558.45	1.1	562.55	558.00	3.4	40,193	0.01%
2022/03/15	22.5	559.43	0	0.00	558.00	22.5	39,654	0.06%
2022/03/14	4.8	574.70	0	0.00	572.00	4.8	38,771	0.01%
2022/03/11	23.6	578.78	1.1	574.11	575.00	22.5	38,519	0.06%
2022/03/10	3.5	587.03	7	587.00	587.00	-3.5	38,267	-0.01%
2022/03/09	35.1	570.50	22	571.73	568.00	13.1	37,892	0.03%
2022/03/08	22.7	565.36	14	562.50	563.00	8.7	37,776	0.02%
2022/03/07	29.5	578.31	3	577.01	576.00	26.5	36,818	0.07%
2022/03/04	35.9	593.98	4	595.50	595.00	31.9	36,413	0.09%
2022/03/03	10.7	602.08	1	601.00	602.00	9.7	35,872	0.03%
2022/03/02	11.4	601.56	3	603.33	601.00	8.4	35,752	0.02%
2022/03/01	9.8	605.29	23	609.57	604.00	-13.2	35,275	-0.04%
2022/02/25	52.4	603.29	0	0.00	604.00	52.4	34,503	0.15%
2022/02/24	30.9	611.80	3.1	609.73	604.00	27.8	33,345	0.08%
2022/02/23	6.1	624.87	0	0.00	625.00	6.1	32,459	0.02%
2022/02/22	10.3	626.33	27.1	629.18	627.00	-16.9	32,519	-0.05%
2022/02/21	29.2	632.90	1	634.00	632.00	28.2	32,286	0.09%
2022/02/18	2.1	637.56	0	0.00	637.00	2.1	32,218	0.01%
2022/02/17	0	643.33	0.1	643.18	645.00	-0.1	32,220	0.00%
2022/02/16	2	642.51	6	644.50	646.00	-4	32,177	-0.01%
2022/02/15	5.3	634.64	0	0.00	633.00	5.3	32,021	0.02%
2022/02/14	7.3	637.04	2	638.50	637.00	5.3	31,963	0.02%
2022/02/11	3.1	644.42	0.1	644.00	650.00	3.1	31,766	0.01%
2022/02/10	0	642.00	3.1	642.22	649.00	-3.1	31,980	-0.01%
2022/02/09	2.3	634.68	0	635.00	633.00	2.3	31,733	0.01%
2022/02/08	7.6	633.90	1	636.00	628.00	6.6	31,787	0.02%
2022/02/07	1.3	634.71	3	634.00	635.00	-1.7	31,425	-0.01%
2022/01/26	5.5	637.74	1	635.00	636.00	4.5	30,649	0.01%
2022/01/25	7.3	642.03	4.2	641.90	641.00	3.1	30,403	0.01%
2022/01/24	3.1	641.45	2.6	645.50	653.00	0.5	29,800	0.00%
2022/01/21	7.4	641.20	7	638.57	641.00	0.4	29,444	0.00%
2022/01/20	9.2	653.27	2	652.00	651.00	7.2	28,894	0.03%
2022/01/19	0.9	656.55	8.6	653.66	654.00	-7.8	28,369	-0.03%
2022/01/18	9.4	668.59	5	674.80	662.00	4.4	28,030	0.02%
2022/01/17	0.3	682.15	11.8	683.91	683.00	-11.4	27,585	-0.04%
2022/01/14	14.2	669.44	32.5	667.29	672.00	-18.3	26,825	-0.07%
2022/01/13	3.1	659.61	7.3	659.52	661.00	-4.3	25,511	-0.02%
2022/01/12	1	659.77	8.7	655.05	660.00	-7.7	25,150	-0.03%
2022/01/11	1.1	640.17	4.2	644.90	651.00	-3.1	24,793	-0.01%
2022/01/10	7.2	641.81	1.1	642.73	643.00	6.1	24,559	0.02%
2022/01/07	3.4	633.18	3.2	634.77	634.00	0.2	24,807	0.00%
2022/01/06	5.3	642.84	2.1	638.57	644.00	3.2	24,402	0.01%
2022/01/05	7.4	657.10	12.5	659.82	650.00	-5.1	23,830	-0.02%
2022/01/04	5.1	651.38	27.6	651.93	656.00	-22.5	23,113	-0.10%
2022/01/03	5.6	626.25	22.4	628.39	631.00	-16.8	22,096	-0.08%
2021/12/30	0	616.71	0.3	617.00	615.00	-0.3	21,411	0.00%
2021/12/29	1	614.98	15.2	617.77	616.00	-14.2	21,625	-0.07%
2021/12/28	1	613.96	13.8	613.14	615.00	-12.8	21,780	-0.06%
2021/12/27	0	0.00	13.1	608.92	606.00	-13.1	21,565	-0.06%
2021/12/24	1	605.96	2.6	604.62	604.00	-1.6	21,905	-0.01%
2021/12/23	1.1	604.94	5	605.80	606.00	-3.9	22,229	-0.02%
2021/12/22	0	599.00	1	598.00	600.00	-1	22,772	0.00%
2021/12/21	1	597.07	0	0.00	597.00	1	22,887	0.00%
2021/12/20	5.2	600.01	0	0.00	598.00	5.2	22,928	0.02%
2021/12/16	0	601.00	2.3	604.86	605.00	-2.3	22,810	-0.01%
2021/12/15	7.2	597.33	0	0.00	600.00	7.2	23,123	0.03%
2021/12/14	4.3	597.81	1	599.00	599.00	3.3	23,438	0.01%
2021/12/13	4	603.02	0	0.00	601.00	4	23,437	0.02%
2021/12/09	0	603.00	31	605.00	608.00	-31	23,598	-0.13%
2021/12/08	1	607.02	9	612.66	602.00	-8	23,667	-0.03%
2021/12/07	11.1	604.59	3	601.67	607.00	8.1	23,591	0.03%
2021/12/06	4.1	601.29	2	603.00	600.00	2.1	23,593	0.01%
2021/12/03	2	607.01	6.1	609.82	608.00	-4.1	23,830	-0.02%
2021/12/02	1	611.94	22.1	613.50	615.00	-21	23,887	-0.09%
2021/12/01	0.1	596.00	2	600.00	600.00	-1.9	24,062	-0.01%
2021/11/30	3	595.99	0	0.00	596.00	3	24,563	0.01%
2021/11/29	3.6	594.12	3.1	593.35	593.00	0.5	23,931	0.00%
2021/11/26	12.8	594.67	2	594.00	596.00	10.8	24,042	0.04%
2021/11/25	7	603.28	2	602.03	603.00	5	24,477	0.02%
2021/11/24	7	604.58	0.2	608.00	603.00	6.9	24,888	0.03%
2021/11/23	0	611.37	0.1	612.00	612.00	-0.1	24,999	0.00%
2021/11/22	0	615.00	3	616.67	615.00	-3	25,405	-0.01%
2021/11/19	2	620.47	5.6	619.46	618.00	-3.5	25,525	-0.01%
2021/11/18	0	609.00	1.3	612.60	613.00	-1.2	25,347	0.00%
2021/11/17	0	609.00	6	611.67	610.00	-6	25,574	-0.02%
2021/11/16	0	609.00	0.5	609.20	610.00	-0.5	26,005	0.00%
2021/11/15	0	0.00	2	609.00	608.00	-2	26,303	-0.01%
2021/11/12	8	603.26	5	610.20	604.00	3	26,772	0.01%
2021/11/11	5	602.80	0.1	604.87	606.00	4.9	27,033	0.02%
2021/11/10	0	608.00	3.5	610.76	612.00	-3.5	27,047	-0.01%
2021/11/09	1.5	612.30	4.6	613.50	611.00	-3	27,155	-0.01%
2021/11/08	2	600.00	2.2	600.90	602.00	-0.2	26,754	0.00%
2021/11/05	1.5	598.33	14.2	598.70	600.00	-12.7	26,758	-0.05%
2021/11/04	3.1	587.44	0	592.50	587.00	3.1	26,490	0.01%
2021/11/03	0	593.00	0	0.00	592.00	0	26,481	0.00%
2021/11/02	0.1	591.36	0	0.00	592.00	0.1	26,538	0.00%
2021/11/01	2	590.50	0	0.00	590.00	2	26,537	0.01%
2021/10/29	6	590.84	1	591.00	590.00	5	26,607	0.02%
2021/10/28	7.3	593.09	0	0.00	595.00	7.3	26,557	0.03%
2021/10/27	2.1	595.03	0	0.00	599.00	2.1	26,672	0.01%
2021/10/26	0	595.00	0.3	598.00	599.00	-0.3	26,739	0.00%
2021/10/25	1	592.00	0	0.00	593.00	1	26,792	0.00%
2021/10/22	0	596.00	2	599.00	600.00	-2	27,115	-0.01%
2021/10/21	0.1	598.40	1	600.00	596.00	-1	27,178	0.00%
2021/10/20	0	597.00	2	599.00	598.00	-2	27,268	-0.01%
2021/10/19	0.1	598.00	14	598.28	600.00	-13.9	27,250	-0.05%
2021/10/18	0	598.00	3.6	600.20	590.00	-3.6	27,394	-0.01%
2021/10/15	0	596.00	22	594.17	600.00	-22	27,505	-0.08%
2021/10/14	1.1	574.09	3	576.00	573.00	-1.9	26,875	-0.01%
2021/10/13	3.1	570.69	1	571.00	571.00	2.1	27,320	0.01%
2021/10/12	5.2	566.48	3	571.00	575.00	2.2	27,970	0.01%
2021/10/08	0.1	578.56	1	577.03	575.00	-0.9	27,894	0.00%
2021/10/07	1.8	578.24	3.1	578.39	580.00	-1.3	28,229	0.00%
2021/10/06	0.9	569.21	1	570.00	571.00	-0.1	28,639	0.00%
2021/10/05	6.3	564.10	1	569.00	572.00	5.3	28,619	0.02%
2021/10/04	3.1	571.05	1	571.00	572.00	2.1	28,539	0.01%
2021/10/01	6.7	573.12	4	573.25	574.00	2.7	28,542	0.01%
2021/09/30	1.2	580.08	0	0.00	580.00	1.2	28,214	0.00%
2021/09/29	32.1	579.50	2.1	580.62	580.00	30	27,922	0.11%
2021/09/28	0	595.00	0	0.00	594.00	0	27,582	0.00%
2021/09/27	1	595.03	1	602.00	602.00	0	27,608	0.00%
2021/09/24	0.3	593.44	0.1	595.13	598.00	0.2	27,588	0.00%
2021/09/23	4.2	588.59	2	590.01	588.00	2.2	27,724	0.01%
2021/09/22	14.5	586.68	1	587.00	586.00	13.5	27,840	0.05%
2021/09/17	2	603.52	4.1	607.16	600.00	-2	27,413	-0.01%
2021/09/16	0.1	602.11	2	600.50	600.00	-1.9	27,048	-0.01%
2021/09/15	4.2	608.86	2	609.00	607.00	2.2	26,949	0.01%
2021/09/14	1	614.02	0	0.00	613.00	1	27,131	0.00%
2021/09/13	3	615.66	0	615.00	615.00	3	27,354	0.01%
2021/09/10	3	618.00	1.1	621.90	622.00	1.9	27,838	0.01%
2021/09/09	1	614.00	2.1	616.52	619.00	-1.1	28,111	0.00%
2021/09/08	1.1	620.76	2.1	619.89	619.00	-1.1	28,180	0.00%
2021/09/07	1.1	632.29	7.5	625.85	623.00	-6.4	27,980	-0.02%
2021/09/06	2.1	628.95	15.7	630.38	631.00	-13.6	27,971	-0.05%
2021/09/03	3	619.26	24.3	618.30	620.00	-21.3	27,449	-0.08%
2021/09/02	0.1	609.39	1.5	610.02	607.00	-1.4	27,066	-0.01%
2021/09/01	0	0.00	5.5	613.54	613.00	-5.5	26,999	-0.02%
2021/08/31	1	613.85	13.7	607.65	614.00	-12.6	26,721	-0.05%
2021/08/30	1	602.00	5.3	600.26	605.00	-4.3	26,128	-0.02%
2021/08/27	2	597.50	7.5	597.44	599.00	-5.5	25,782	-0.02%
2021/08/26	3.2	593.90	15.1	594.13	594.00	-11.9	25,682	-0.05%
2021/08/25	0	581.44	1.1	577.09	585.00	-1.1	25,316	0.00%
2021/08/24	0.2	573.44	0.1	573.11	572.00	0	25,155	0.00%
2021/08/23	2.1	567.08	1.2	566.72	566.00	0.9	25,251	0.00%
2021/08/20	7.8	556.72	2.1	558.19	552.00	5.7	25,175	0.02%
2021/08/19	14.4	563.36	2	563.00	559.00	12.4	25,451	0.05%
2021/08/18	7.8	569.39	3.3	571.23	574.00	4.5	25,116	0.02%
2021/08/17	0.2	580.10	0.2	580.00	580.00	0	24,938	0.00%
2021/08/16	0	0.00	1.1	580.32	584.00	-1.1	24,674	0.00%
2021/08/13	5.1	580.41	2	579.00	581.00	3.1	24,808	0.01%
2021/08/12	0.1	585.46	0	587.00	586.00	0.1	24,928	0.00%
2021/08/11	0	587.81	0.2	588.00	590.00	-0.2	25,152	0.00%
2021/08/10	0	591.00	1.3	591.62	591.00	-1.3	25,546	-0.01%
2021/08/09	1	588.00	0.2	586.88	595.00	0.9	26,196	0.00%
2021/08/06	1.3	591.20	0.3	592.00	591.00	1	26,530	0.00%
2021/08/05	1	595.00	2	596.00	596.00	-1	27,414	0.00%
2021/08/04	0	0.00	2.1	595.93	596.00	-2.1	29,354	-0.01%
2021/08/03	0	593.00	4.8	592.33	594.00	-4.8	30,002	-0.02%
2021/08/02	0	588.38	6.3	586.39	590.00	-6.3	29,962	-0.02%
2021/07/30	0	581.00	0.4	581.00	580.00	-0.3	30,038	0.00%
2021/07/29	3.4	578.31	2	581.00	583.00	1.4	30,233	0.00%
2021/07/28	5.6	575.11	4.5	576.49	579.00	1.2	30,333	0.00%
2021/07/27	4	580.52	0.3	583.00	580.00	3.7	30,401	0.01%
2021/07/26	3.1	581.11	0	582.60	580.00	3.1	30,799	0.01%
2021/07/23	1	586.02	0	0.00	585.00	1	30,969	0.00%
2021/07/22	0.3	591.31	5.3	592.17	591.00	-5	31,114	-0.02%
2021/07/21	5.1	581.84	1.5	584.67	585.00	3.5	31,118	0.01%
2021/07/20	8.6	581.37	6	581.68	581.00	2.6	31,202	0.01%
2021/07/19	7.1	580.77	1	585.00	582.00	6.1	31,407	0.02%
2021/07/16	13.6	591.26	10	591.30	589.00	3.6	31,294	0.01%
2021/07/15	6.1	612.29	6.3	612.90	614.00	-0.2	30,968	0.00%
2021/07/14	8.6	611.23	6.6	612.72	613.00	2	31,179	0.01%
2021/07/13	2.8	605.13	14.9	603.51	607.00	-12.1	30,943	-0.04%
2021/07/12	0	592.00	2	593.99	593.00	-2	30,876	-0.01%
2021/07/09	3.4	581.30	5.3	583.02	584.00	-1.9	30,911	-0.01%
2021/07/08	4	589.00	0	589.00	588.00	4	30,928	0.01%
2021/07/07	0.1	590.32	0.1	590.78	594.00	0	31,008	0.00%
2021/07/06	2.1	590.03	1	590.00	592.00	1.1	31,101	0.00%
2021/07/05	1	590.04	2.7	593.63	591.00	-1.7	31,340	-0.01%
2021/07/02	3.3	588.42	0	590.00	588.00	3.3	31,258	0.01%
2021/07/01	3.1	593.04	1.3	592.23	593.00	1.8	31,362	0.01%
2021/06/30	1	596.92	8.1	598.42	595.00	-7	31,667	-0.02%
2021/06/29	0	0.00	4.5	595.20	595.00	-4.5	31,970	-0.01%
2021/06/28	0.2	588.48	8.2	588.00	590.00	-8	32,137	-0.02%
2021/06/25	0	592.72	0	593.00	591.00	0	32,438	0.00%
2021/06/24	0	591.00	0.1	591.00	590.00	-0.1	32,754	0.00%
2021/06/23	1.4	589.94	5.2	593.33	595.00	-3.9	33,092	-0.01%
2021/06/22	12.7	580.80	3.1	580.72	578.00	9.6	33,647	0.03%
2021/06/21	12.1	586.09	2	583.00	583.00	10.1	34,968	0.03%
2021/06/18	2	602.50	0.3	603.06	603.00	1.7	34,720	0.00%
2021/06/17	0	600.00	2	601.00	606.00	-2	34,743	-0.01%
2021/06/16	1.2	605.02	0	0.00	605.00	1.2	35,540	0.00%
2021/06/15	0	605.00	10.4	608.04	609.00	-10.4	35,598	-0.03%
2021/06/11	1.1	600.89	6	602.16	602.00	-4.9	35,823	-0.01%
2021/06/10	1.1	598.43	4.6	597.31	599.00	-3.5	36,035	-0.01%
2021/06/09	17.4	584.53	24	585.96	586.00	-6.7	36,016	-0.02%
2021/06/08	0	591.00	0.1	592.00	589.00	-0.1	36,234	0.00%
2021/06/07	3	589.66	25	592.64	592.00	-22	36,918	-0.06%
2021/06/04	1	593.00	1.1	592.07	595.00	-0.1	37,301	0.00%
2021/06/03	2.1	597.96	3.1	597.64	596.00	-1	38,183	0.00%
2021/06/02	0	595.00	1.3	595.17	595.00	-1.3	38,551	0.00%
2021/06/01	8.1	596.25	8	597.38	598.00	0.1	39,517	0.00%
2021/05/31	12	595.25	5.3	595.13	597.00	6.7	40,346	0.02%
2021/05/28	2	585.00	7.3	588.92	590.00	-5.3	40,639	-0.01%
2021/05/27	8.1	574.90	7.1	579.87	582.00	1	41,053	0.00%
2021/05/26	5.3	583.82	9.2	584.21	585.00	-4	41,879	-0.01%
2021/05/25	1	574.01	9.1	579.20	583.00	-8.1	42,287	-0.02%
2021/05/24	2.3	568.25	11.1	567.11	568.00	-8.8	42,837	-0.02%
2021/05/21	13	573.85	2.1	571.42	573.00	10.9	43,410	0.03%
2021/05/20	2.3	562.59	1.1	566.82	567.00	1.2	43,561	0.00%
2021/05/19	4.1	569.97	3	567.00	567.00	1.1	43,903	0.00%
2021/05/18	6	562.67	5.1	566.44	572.00	0.9	44,304	0.00%
2021/05/17	10.4	545.51	19.5	547.56	549.00	-9.1	45,369	-0.02%
2021/05/14	5.8	556.03	5.6	555.58	557.00	0.2	45,319	0.00%
2021/05/13	13.7	547.69	25.6	553.63	547.00	-11.9	45,467	-0.03%
2021/05/12	40	553.29	44.6	546.70	560.00	-4.6	45,166	-0.01%
2021/05/11	31.3	574.12	12	574.42	571.00	19.3	44,280	0.04%
2021/05/10	6.4	592.08	0	591.80	589.00	6.4	44,416	0.01%
2021/05/07	5	593.44	4	597.50	599.00	1	45,584	0.00%
2021/05/06	13.2	583.20	8.1	584.90	587.00	5.1	46,722	0.01%
2021/05/05	7.7	587.13	0	589.00	585.00	7.7	47,208	0.02%
2021/05/04	7.5	588.07	28.5	586.18	591.00	-21	48,387	-0.04%
2021/05/03	13.5	590.96	20.3	591.37	588.00	-6.8	49,264	-0.01%
2021/04/29	4	602.99	15.2	603.22	600.00	-11.2	50,651	-0.02%
2021/04/28	45.1	601.27	0	0.00	602.00	45.1	51,603	0.09%
2021/04/27	3	607.00	5.1	610.18	610.00	-2.1	52,569	0.00%
2021/04/26	4	606.76	9.3	607.34	610.00	-5.3	52,974	-0.01%
2021/04/23	4.1	596.48	2.1	601.90	602.00	2	53,221	0.00%
2021/04/22	1.7	594.54	11.3	592.09	591.00	-9.6	54,289	-0.02%
2021/04/21	19.9	594.52	1.7	596.10	592.00	18.2	54,977	0.03%
2021/04/20	6.8	597.85	1.4	599.29	602.00	5.4	55,381	0.01%
2021/04/19	1.8	603.40	1.2	604.08	603.00	0.5	55,639	0.00%
2021/04/16	14.1	605.73	13.1	608.78	610.00	1	56,050	0.00%
2021/04/15	6.3	618.66	4.3	617.62	619.00	1.9	56,233	0.00%
2021/04/14	6.9	611.81	2.7	609.66	612.00	4.1	56,528	0.01%
2021/04/13	2	605.03	1.1	611.80	605.00	1	56,911	0.00%
2021/04/12	0.8	609.45	0.1	610.26	605.00	0.6	57,051	0.00%
2021/04/09	2	613.43	4.2	612.41	610.00	-2.2	57,321	0.00%
2021/04/08	2	606.01	26.2	605.86	613.00	-24.2	57,365	-0.04%
2021/04/07	2	609.01	4.5	610.70	610.00	-2.4	57,737	0.00%
2021/04/06	1.2	611.76	5.2	613.06	610.00	-4.1	57,660	-0.01%
2021/04/01	1	597.00	33.5	598.70	602.00	-32.5	57,368	-0.06%
2021/03/31	8.6	589.64	1.3	594.77	587.00	7.3	56,856	0.01%
2021/03/30	4.3	596.66	5.2	595.79	597.00	-0.9	56,461	0.00%
2021/03/29	1.1	599.92	5.2	597.43	599.00	-4.1	56,211	-0.01%
2021/03/26	6.2	584.20	21	586.67	590.00	-14.8	55,953	-0.03%
2021/03/25	25.8	575.35	7	573.29	575.00	18.8	55,920	0.03%
2021/03/24	19.5	577.76	14	579.86	576.00	5.5	55,457	0.01%
2021/03/23	0.8	597.22	0.1	601.00	594.00	0.7	54,309	0.00%
2021/03/22	2.4	592.79	2	589.00	593.00	0.4	54,686	0.00%
2021/03/19	12.4	593.07	0	0.00	591.00	12.4	54,782	0.02%
2021/03/18	2	606.48	3.3	605.21	602.00	-1.2	54,107	0.00%
2021/03/17	8	605.24	1	605.00	604.00	7	54,378	0.01%
2021/03/16	38.1	611.37	3	609.33	613.00	35.1	54,428	0.06%
2021/03/15	2.1	610.48	1	611.00	611.00	1.1	54,533	0.00%
2021/03/12	24.3	612.99	35	612.51	614.00	-10.7	54,756	-0.02%
2021/03/11	3.8	602.94	6	607.83	609.00	-2.2	54,940	0.00%
2021/03/10	3.3	596.69	1.1	597.01	597.00	2.2	54,886	0.00%
2021/03/09	11.3	590.33	30.3	589.57	595.00	-18.9	54,812	-0.03%
2021/03/08	3.9	602.37	16.1	604.02	598.00	-12.2	54,509	-0.02%
2021/03/05	31.8	591.75	14	597.44	601.00	17.8	54,407	0.03%
2021/03/04	18.5	604.39	1	605.00	601.00	17.5	55,072	0.03%
2021/03/03	2.4	610.96	6	612.83	622.00	-3.6	54,495	-0.01%
2021/03/02	3.8	619.20	1	614.00	609.00	2.8	54,173	0.01%
2021/02/26	64.4	612.80	2	612.58	606.00	62.3	53,964	0.12%
2021/02/25	2.5	635.18	3	634.67	635.00	-0.5	52,692	0.00%
2021/02/24	21.2	629.72	4	630.75	625.00	17.2	52,607	0.03%
2021/02/23	6.4	638.74	2	638.02	641.00	4.4	52,044	0.01%
2021/02/22	6.8	655.15	2.2	657.70	650.00	4.6	51,947	0.01%
2021/02/19	5.4	650.21	5	651.59	652.00	0.3	52,176	0.00%
2021/02/18	1.4	662.46	24.1	662.62	660.00	-22.7	52,545	-0.04%
2021/02/17	9	664.16	36.4	663.73	663.00	-27.4	53,026	-0.05%
2021/02/05	26.1	636.15	15.1	635.73	632.00	11	51,751	0.02%
2021/02/04	3.1	625.78	7	625.29	627.00	-3.9	51,532	-0.01%
2021/02/03	6.4	635.62	35.7	632.54	630.00	-29.3	51,372	-0.06%
2021/02/02	10.2	631.21	9.3	632.31	632.00	1	51,141	0.00%
2021/02/01	12.1	594.56	38.5	598.40	611.00	-26.4	50,489	-0.05%
2021/01/29	22.9	602.47	11.3	604.28	591.00	11.6	49,869	0.02%
2021/01/28	14.1	600.94	27.1	600.93	601.00	-13	48,943	-0.03%
2021/01/27	16.6	619.93	5.9	618.12	615.00	10.7	47,962	0.02%
2021/01/26	53.9	630.41	9.3	620.86	617.00	44.6	47,470	0.09%
2021/01/25	33.9	633.77	10.1	631.71	633.00	23.8	46,362	0.05%
2021/01/22	113.7	656.74	8.1	655.04	649.00	105.6	45,606	0.23%	大買/鉅額交易
2021/01/21	74.9	647.79	67.2	669.25	673.00	7.7	44,212	0.02%
2021/01/20	10.4	644.26	52.4	645.34	647.00	-42	43,140	-0.10%
2021/01/19	18.1	624.01	25	618.77	627.00	-6.9	42,109	-0.02%
2021/01/18	3.5	600.45	8.5	601.90	607.00	-5	41,518	-0.01%
2021/01/15	47.2	610.85	5.1	614.16	601.00	42.1	41,069	0.10%
2021/01/14	53	594.56	27	592.86	592.00	25.9	39,930	0.06%
2021/01/13	6.2	597.42	26.6	598.48	605.00	-20.4	39,145	-0.05%
2021/01/12	29.4	585.89	4.2	590.27	591.00	25.2	38,521	0.07%
2021/01/11	17.3	577.67	2.1	578.10	584.00	15.1	38,259	0.04%
2021/01/08	15.4	578.32	0	580.00	580.00	15.4	38,224	0.04%
2021/01/07	8.1	559.40	20.2	563.24	565.00	-12	38,028	-0.03%
2021/01/06	8.7	547.26	11	551.10	549.00	-2.3	37,855	-0.01%
2021/01/05	0.1	539.73	0.4	539.86	542.00	-0.3	37,732	0.00%
2021/01/04	6	534.50	1	540.00	536.00	5	38,236	0.01%
2020/12/31	0	0.00	9.1	527.23	530.00	-9.1	38,602	-0.02%
2020/12/30	1.1	516.70	13	520.92	525.00	-11.9	38,818	-0.03%
2020/12/29	5	514.20	3	515.33	515.00	2	38,642	0.01%
2020/12/28	1.2	514.13	1	515.00	515.00	0.1	38,859	0.00%
2020/12/25	0	513.77	0.1	514.00	511.00	-0.1	38,996	0.00%
2020/12/24	2.2	509.13	2	509.00	510.00	0.2	39,326	0.00%
2020/12/23	1	508.00	7	509.00	509.00	-6	39,646	-0.02%
2020/12/22	5	510.01	1.1	514.70	509.00	3.9	39,989	0.01%
2020/12/21	0	510.00	4.1	514.15	516.00	-4.1	40,943	-0.01%
2020/12/18	3.3	509.12	1	509.00	510.00	2.3	41,123	0.01%
2020/12/17	3.1	508.04	0	510.00	508.00	3	41,059	0.01%
2020/12/16	2.3	510.52	13	512.31	512.00	-10.7	41,077	-0.03%
2020/12/15	11.9	505.21	3	507.33	504.00	8.9	41,083	0.02%
2020/12/14	13	509.16	1	512.00	508.00	12	41,120	0.03%
2020/12/11	10.9	508.70	8.2	512.11	516.00	2.7	41,686	0.01%
2020/12/10	14.6	511.37	6	510.33	512.00	8.6	41,575	0.02%
2020/12/09	4.5	522.59	3	521.67	520.00	1.5	41,518	0.00%
2020/12/08	5.1	514.88	5.3	521.80	524.00	-0.3	41,368	0.00%
2020/12/07	8.1	510.25	17	510.59	514.00	-8.9	41,273	-0.02%
2020/12/04	1.1	500.27	7	501.50	503.00	-5.9	41,210	-0.01%
2020/12/03	1.2	497.99	1	498.01	497.00	0.1	40,753	0.00%
2020/12/02	2	497.50	12	496.92	499.00	-10	40,690	-0.02%
2020/12/01	2	488.02	2	489.23	490.00	0	40,613	0.00%
2020/11/30	25.4	487.45	3	491.00	480.50	22.4	40,578	0.06%
2020/11/27	1	487.57	2	487.50	489.00	-1	39,162	0.00%
2020/11/26	3	490.35	0.1	491.00	489.00	3	39,236	0.01%
2020/11/25	7	489.07	5	493.30	487.00	2	40,109	0.00%
2020/11/24	7.2	494.08	6.4	498.34	492.00	0.8	40,365	0.00%
2020/11/23	1	493.50	4	494.88	496.50	-3	40,657	-0.01%
2020/11/20	6.1	487.96	3.1	487.90	488.00	3	40,675	0.01%
2020/11/19	10.1	491.76	2.1	491.04	490.00	8	40,736	0.02%
2020/11/18	3.2	489.44	7.6	492.65	497.00	-4.4	40,806	-0.01%
2020/11/17	18.4	497.01	11.4	495.29	485.50	7	40,662	0.02%
2020/11/16	10	481.40	45.2	471.09	484.00	-35.1	40,705	-0.09%
2020/11/13	5.5	458.68	3.1	460.65	462.00	2.4	39,864	0.01%
2020/11/12	0.1	460.15	21	462.24	458.00	-20.9	40,040	-0.05%
2020/11/11	6.1	453.90	2	453.25	457.00	4.1	39,939	0.01%
2020/11/10	9.2	451.42	0.1	454.00	451.00	9.2	39,717	0.02%
2020/11/09	2	456.26	8	458.56	458.50	-6	39,875	-0.02%
2020/11/06	1	453.50	15.1	453.33	452.50	-14.1	40,088	-0.04%
2020/11/05	1.2	446.26	2	445.75	451.00	-0.9	40,159	0.00%
2020/11/04	3	449.50	9.1	446.95	450.00	-6.1	40,178	-0.02%
2020/11/03	1	438.50	5.1	440.19	441.00	-4.1	40,162	-0.01%
2020/11/02	5.1	430.88	8	430.13	435.50	-2.9	40,339	-0.01%
2020/10/30	13.3	434.23	1	434.00	432.00	12.3	40,567	0.03%
2020/10/29	27.4	437.17	1	437.00	437.00	26.4	40,460	0.07%
2020/10/28	17.4	444.82	0	0.00	444.00	17.4	41,043	0.04%
2020/10/27	1.3	447.44	1	446.00	447.00	0.3	41,462	0.00%
2020/10/26	2	452.00	0	0.00	450.00	2	42,280	0.00%
2020/10/23	1	452.50	0	0.00	452.00	1	43,453	0.00%
2020/10/22	2	451.00	1	453.00	455.00	1	45,906	0.00%
2020/10/21	0	0.00	1	454.00	453.00	-1	47,165	0.00%
2020/10/20	14	454.68	5	455.30	451.00	9	48,141	0.02%
2020/10/19	7	455.36	0	0.00	457.50	7	48,474	0.01%
2020/10/16	5	451.60	31	450.35	449.00	-26	48,628	-0.05%
2020/10/15	13.1	453.49	8.1	452.96	453.00	5.1	48,917	0.01%
2020/10/14	8	457.88	0	0.00	459.00	8	48,833	0.02%
2020/10/13	36	462.35	8	460.19	462.00	28	49,248	0.06%
2020/10/12	6.1	459.34	20	459.85	460.00	-13.9	49,622	-0.03%
2020/10/08	1	450.50	27.1	452.17	453.00	-26.1	49,767	-0.05%
2020/10/07	0	0.00	31	442.16	443.00	-31	49,781	-0.06%
2020/10/06	1.1	438.12	5	439.40	439.50	-3.9	49,865	-0.01%
2020/10/05	0	0.00	5	434.30	432.50	-5	50,282	-0.01%
2020/09/30	3	433.67	2.1	433.02	433.00	1	50,324	0.00%
2020/09/29	5.1	431.41	2	433.00	431.00	3.1	50,380	0.01%
2020/09/28	5	429.01	2	431.54	431.50	3	50,826	0.01%
2020/09/25	5	424.20	1	424.00	424.00	4	51,210	0.01%
2020/09/24	51	424.94	4	426.25	423.00	47	51,452	0.09%
2020/09/23	28.1	434.06	12	435.00	433.50	16.1	50,700	0.03%
2020/09/22	23	437.87	14	438.25	437.00	9	50,432	0.02%
2020/09/21	13.1	442.68	4.1	448.82	440.00	9	50,647	0.02%
2020/09/18	9	445.61	4.1	444.32	444.00	4.9	50,933	0.01%
2020/09/17	9	448.50	0.4	450.00	448.50	8.7	50,962	0.02%
2020/09/16	2	457.25	31	458.68	458.00	-29	50,951	-0.06%
2020/09/15	6.1	445.09	19	445.05	445.00	-13	50,504	-0.03%
2020/09/14	4	440.13	14	439.96	441.00	-10	50,656	-0.02%
2020/09/11	2	433.75	3	435.17	436.50	-1	50,490	0.00%
2020/09/10	10	433.90	7	433.86	435.00	3	50,494	0.01%
2020/09/09	4.2	424.75	0	0.00	427.00	4.2	50,519	0.01%
2020/09/08	0.1	432.00	3	432.00	431.00	-3	50,694	-0.01%
2020/09/07	9	427.33	2	428.00	426.00	7	51,064	0.01%
2020/09/04	16.1	429.85	3.1	429.03	429.00	13	51,367	0.03%
2020/09/03	2	435.02	6	437.83	436.00	-4	51,266	-0.01%
2020/09/02	4.1	432.39	2	439.00	433.00	2.1	51,290	0.00%
2020/09/01	11	429.95	4	434.63	435.00	7	51,547	0.01%
2020/08/31	22.2	433.95	24	433.69	426.50	-1.9	51,639	0.00%
2020/08/28	15.1	436.18	7	439.43	435.00	8.1	51,059	0.02%
2020/08/27	12.1	448.74	5	448.00	444.00	7.1	51,199	0.01%
2020/08/26	1.1	436.59	28	436.95	442.00	-26.9	50,729	-0.05%
2020/08/25	1.5	434.50	7	434.57	434.50	-5.5	50,673	-0.01%
2020/08/24	7	430.00	6	431.92	428.00	1	51,403	0.00%
2020/08/21	4	423.75	12	422.63	424.50	-8	51,070	-0.02%
2020/08/20	37	416.23	6	419.33	415.00	31	50,767	0.06%
2020/08/19	1	429.00	1.1	432.60	427.50	-0.1	50,082	0.00%
2020/08/18	2	438.25	4.3	436.90	433.00	-2.3	50,005	0.00%
2020/08/17	1.6	435.00	19	432.61	435.00	-17.5	49,980	-0.03%
2020/08/14	0	429.00	3	427.00	427.00	-3	49,928	-0.01%
2020/08/13	1	427.00	4	426.25	429.00	-3	50,082	-0.01%
2020/08/12	8	420.94	3	419.85	419.00	5	50,197	0.01%
2020/08/11	2.1	429.05	2	433.50	429.00	0.1	50,744	0.00%
2020/08/10	2	436.25	6	434.17	435.50	-4	50,878	-0.01%
2020/08/07	3.1	430.31	6	432.25	433.00	-2.9	50,848	-0.01%
2020/08/06	1.1	433.62	12	434.58	435.00	-11	50,674	-0.02%
2020/08/05	1.3	431.80	8	429.94	429.00	-6.8	50,858	-0.01%
2020/08/04	5	421.20	21	423.81	425.50	-16	50,551	-0.03%
2020/08/03	48.1	417.48	1	422.50	416.00	47.1	50,403	0.09%
2020/07/31	16	427.91	8	428.63	425.50	8	49,593	0.02%
2020/07/30	20.1	433.18	9	433.84	434.00	11.1	49,333	0.02%
2020/07/29	12.2	424.82	8	424.38	422.00	4.2	48,572	0.01%
2020/07/28	36	449.97	22.1	450.70	435.00	13.9	48,340	0.03%
2020/07/27	17	422.68	30.3	422.79	424.50	-13.3	46,492	-0.03%
2020/07/24	11.2	391.00	26	388.33	386.00	-14.9	45,576	-0.03%
2020/07/23	1.1	382.06	4	381.00	381.50	-2.9	44,756	-0.01%
2020/07/22	4	382.26	1.1	385.45	384.00	2.9	44,645	0.01%
2020/07/21	19	381.63	12.1	379.81	383.00	7	44,350	0.02%
2020/07/20	2	367.50	5.1	366.22	366.00	-3.1	43,940	-0.01%
2020/07/17	10	365.90	14.3	366.07	367.00	-4.3	43,931	-0.01%
2020/07/16	6	356.83	12	356.04	357.50	-6	43,861	-0.01%
2020/07/15	25	367.84	5	365.20	363.00	20	43,415	0.05%
2020/07/14	18	357.11	11	356.95	363.50	7	44,130	0.02%
2020/07/13	9	351.50	9	352.61	354.50	0	43,900	0.00%
2020/07/10	17.1	350.70	30	349.22	348.50	-12.9	44,021	-0.03%
2020/07/09	2	344.25	20.1	344.20	345.00	-18.1	43,822	-0.04%
2020/07/08	0.2	341.00	3	341.50	341.00	-2.9	43,601	-0.01%
2020/07/07	1	341.50	5	341.30	338.50	-4	43,544	-0.01%
2020/07/06	7	334.79	47.3	334.67	338.00	-40.3	43,022	-0.09%
2020/07/03	1.1	329.45	32	328.78	329.50	-30.9	42,699	-0.07%
2020/07/02	1	320.50	13	320.42	322.00	-12	42,624	-0.03%
2020/07/01	0	0.00	8	317.56	317.50	-8	42,988	-0.02%
2020/06/30	9	311.94	1	313.00	313.00	8	43,237	0.02%
2020/06/29	22	311.50	0	0.00	312.00	22	43,234	0.05%
2020/06/24	16.1	319.31	6	318.33	317.50	10.1	43,110	0.02%
2020/06/23	7	314.14	7	315.71	315.00	0	43,353	0.00%
2020/06/22	9.1	313.12	1	316.50	312.00	8.1	43,544	0.02%
2020/06/19	4	312.50	0	0.00	314.50	4	44,245	0.01%
2020/06/18	3.1	314.52	0	0.00	314.50	3.1	44,808	0.01%
2020/06/17	7	314.79	13	314.08	315.00	-6	45,596	-0.01%
2020/06/16	12	316.00	13	316.00	315.00	-1	47,647	0.00%
2020/06/15	14.2	311.70	3	313.00	309.50	11.2	49,714	0.02%
2020/06/12	9	315.94	8	314.19	316.00	1	50,819	0.00%
2020/06/11	7	323.35	14	322.86	320.50	-7	52,072	-0.01%
2020/06/10	20	322.00	8	321.13	322.50	12	52,966	0.02%
2020/06/09	2	316.25	7	316.64	319.00	-5	54,797	-0.01%
2020/06/08	9	317.22	7	318.07	318.00	2	56,080	0.00%
2020/06/05	3	310.17	9	309.78	311.50	-6	56,277	-0.01%
2020/06/04	3	304.83	32	305.47	306.00	-29	56,760	-0.05%
2020/06/03	0	0.00	25	299.62	301.00	-25	57,448	-0.04%
2020/06/02	1	297.00	5	296.60	296.50	-4	57,219	-0.01%
2020/06/01	0	0.00	4	295.13	295.50	-4	57,437	-0.01%
2020/05/29	15	290.80	0	0.00	292.00	15	57,556	0.03%
2020/05/28	2	293.75	1	294.00	294.00	1	57,055	0.00%
2020/05/27	3	296.67	1	296.50	296.50	2	57,910	0.00%
2020/05/26	1	295.50	6	296.67	295.50	-5	58,540	-0.01%
2020/05/25	3	290.00	6	290.58	292.00	-3	58,984	-0.01%
2020/05/22	12	291.58	0	0.00	292.00	12	59,140	0.02%
2020/05/21	1	295.50	8	296.94	297.50	-7	59,165	-0.01%
2020/05/20	0	294.50	5	291.60	294.00	-5	59,029	-0.01%
2020/05/19	2	292.00	1	292.00	291.50	1	58,934	0.00%
2020/05/18	33	290.91	4	291.75	290.00	29	58,727	0.05%
2020/05/15	2	296.25	10	297.20	298.00	-8	58,342	-0.01%
2020/05/14	7	293.36	0	0.00	293.00	7	57,899	0.01%
2020/05/13	1	294.53	0	0.00	297.00	1	57,612	0.00%
2020/05/12	19	296.95	1	296.03	295.00	18	57,555	0.03%
2020/05/11	10	299.00	1	300.50	301.00	9	57,315	0.02%
2020/05/08	3.2	297.55	2	299.00	297.50	1.2	57,295	0.00%
2020/05/07	5	297.10	8	296.88	297.50	-3	57,269	-0.01%
2020/05/06	5	294.70	0	0.00	296.00	5	57,288	0.01%
2020/05/05	8	296.00	5	296.10	295.50	3	57,205	0.01%
2020/05/04	23	295.46	3	295.00	295.00	20	57,424	0.03%
2020/04/30	4	303.25	9	304.33	304.50	-5	57,096	-0.01%
2020/04/29	1	298.50	3.1	299.84	299.00	-2.1	57,168	0.00%
2020/04/28	1	295.00	0	0.00	296.50	1	57,474	0.00%
2020/04/27	1	298.00	1	298.00	298.00	0	58,939	0.00%
2020/04/24	9	294.56	3	295.83	294.00	6	58,841	0.01%
2020/04/23	19	298.89	10	296.20	295.50	9	59,274	0.02%
2020/04/22	10	292.11	1	291.50	294.00	9	59,536	0.02%
2020/04/21	12	297.50	7.1	297.00	295.00	5	59,623	0.01%
2020/04/20	9	304.61	4	304.25	304.00	5	59,103	0.01%
2020/04/17	11	303.77	28	303.86	306.50	-17	58,925	-0.03%
2020/04/16	2	285.56	2	285.00	286.50	0	57,438	0.00%
2020/04/15	3	286.83	2	287.75	287.50	1	57,166	0.00%
2020/04/14	2	284.25	8	284.50	285.00	-6	56,872	-0.01%
2020/04/13	9	278.56	2	279.75	278.50	7	56,906	0.01%
2020/04/10	7	280.21	0	0.00	279.50	7	57,291	0.01%
2020/04/09	6	287.17	3	285.67	283.00	3	57,534	0.01%
2020/04/08	3.1	284.68	24	284.54	285.00	-20.9	57,603	-0.04%
2020/04/07	5	282.60	6	282.67	283.00	-1	57,355	0.00%
2020/04/06	4	271.75	7	273.57	275.50	-3	56,901	-0.01%
2020/04/01	4	273.50	0	0.00	271.50	4	56,240	0.01%
2020/03/31	1.1	273.55	13	272.85	274.00	-11.9	55,690	-0.02%
2020/03/30	12.1	266.31	3	263.83	267.50	9.1	55,081	0.02%
2020/03/27	19	277.18	10.2	281.24	273.00	8.8	54,487	0.02%
2020/03/26	8.1	279.20	11	279.18	280.00	-2.9	53,785	-0.01%
2020/03/25	14	278.54	26	278.77	277.00	-12	54,341	-0.02%
2020/03/24	9	269.39	45	271.78	267.50	-36	53,932	-0.07%
2020/03/23	22	258.00	5	259.10	255.00	17	53,228	0.03%
2020/03/20	27	261.46	28	265.89	270.00	-1	52,635	0.00%
2020/03/19	19	244.89	16.1	244.28	248.00	2.9	50,567	0.01%
2020/03/18	20.2	266.20	11	268.55	260.00	9.2	48,859	0.02%
2020/03/17	30.2	269.32	15.2	269.67	268.00	15	47,783	0.03%
2020/03/16	25.1	283.15	8.3	285.12	276.50	16.7	46,285	0.04%
2020/03/13	35.2	283.10	33.4	285.08	290.00	1.9	44,900	0.00%
2020/03/12	37	293.89	17	293.38	294.00	20	42,791	0.05%
2020/03/11	17.2	306.31	6	309.17	302.00	11.2	41,198	0.03%
2020/03/10	5	304.23	7	302.86	307.00	-2	40,739	0.00%
2020/03/09	31	306.94	8	307.63	305.50	23	39,966	0.06%
2020/03/06	10	316.85	1	319.50	315.00	9	38,915	0.02%
2020/03/05	0	324.00	1	324.00	323.00	-1	38,459	0.00%
2020/03/04	5	319.20	16	319.94	320.50	-11	38,344	-0.03%
2020/03/03	7.1	317.72	7	318.29	317.50	0.1	37,946	0.00%
2020/03/02	15	310.37	10	312.30	311.00	5	37,427	0.01%
2020/02/27	4.1	316.89	6	315.50	316.00	-1.9	37,785	-0.01%
2020/02/26	10	317.45	5	319.40	318.50	5	37,092	0.01%
2020/02/25	13	321.27	23	321.48	322.00	-10	36,497	-0.03%
2020/02/24	15	320.13	2	320.50	320.00	13	36,363	0.04%
2020/02/21	6	324.33	0	0.00	325.00	6	36,043	0.02%
2020/02/20	32	325.50	2	328.50	325.50	30	36,190	0.08%
2020/02/19	6	325.50	11	325.00	326.50	-5	36,052	-0.01%
2020/02/18	36	323.71	2	326.25	322.00	34	35,887	0.09%
2020/02/17	0	0.00	1	332.00	331.50	-1	35,121	0.00%
2020/02/14	0	0.00	1	335.50	335.00	-1	35,159	0.00%
2020/02/13	0	0.00	1	338.00	335.00	-1	35,169	0.00%
2020/02/12	1	333.50	4	334.25	335.00	-3	35,375	-0.01%
2020/02/11	0	0.00	5	331.70	331.50	-5	35,176	-0.01%
2020/02/10	5	325.10	3	324.83	327.50	2	35,189	0.01%
2020/02/07	2	329.00	0	0.00	328.00	2	35,047	0.01%
2020/02/06	2.1	329.37	1	330.00	332.50	1.1	35,103	0.00%
2020/02/05	0	0.00	2	327.25	327.50	-2	35,363	-0.01%
2020/02/04	2	322.00	11	323.23	325.00	-9	35,255	-0.03%
2020/02/03	11	314.23	34.4	312.97	315.00	-23.4	35,073	-0.07%
2020/01/31	9.1	320.96	6	321.83	320.00	3.1	34,623	0.01%
2020/01/30	14.1	321.03	7	321.64	316.50	7.1	34,194	0.02%
2020/01/20	5	333.80	1	334.00	333.00	4	32,441	0.01%
2020/01/17	35	333.84	0	0.00	333.00	35	32,276	0.11%
2020/01/16	9	334.00	8	334.63	334.50	1	31,895	0.00%
2020/01/15	5.1	339.35	0	0.00	340.00	5.1	31,453	0.02%
2020/01/14	3	345.00	37	345.86	346.00	-34	31,096	-0.11%
2020/01/13	0	0.00	6	341.50	341.50	-6	31,170	-0.02%
2020/01/10	2	339.00	1	339.00	339.50	1	31,411	0.00%
2020/01/09	0	0.00	10	336.00	337.50	-10	31,631	-0.03%
2020/01/08	8	329.38	10	329.50	329.50	-2	31,778	-0.01%
2020/01/07	10	329.20	2	329.50	329.50	8	31,785	0.03%
2020/01/06	13	333.42	5	332.00	332.00	8	31,715	0.03%
2020/01/03	3.3	340.15	13	344.04	339.50	-9.7	31,540	-0.03%
2020/01/02	2	339.00	5	337.60	339.00	-3	31,430	-0.01%
2019/12/31	3	332.33	0	0.00	331.00	3	31,193	0.01%
2019/12/30	4	335.13	1	338.50	334.50	3	31,399	0.01%
2019/12/27	4.1	337.89	1	338.00	338.00	3.1	31,572	0.01%
2019/12/26	0	333.50	2	332.50	333.00	-2	31,782	-0.01%
2019/12/25	1	331.50	0	0.00	333.00	1	32,786	0.00%
2019/12/24	1	333.49	0	0.00	332.00	1	33,269	0.00%
2019/12/23	1	329.50	1	330.00	334.00	0	33,544	0.00%
2019/12/20	22.3	331.32	2.1	330.79	329.00	20.2	33,452	0.06%
2019/12/19	36.5	337.40	2	335.25	335.00	34.5	32,420	0.11%
2019/12/18	9	342.78	5	345.00	344.50	4	31,724	0.01%
2019/12/17	6	342.25	15	341.77	345.00	-9	31,795	-0.03%
2019/12/16	4	336.88	1	336.50	336.00	3	31,536	0.01%
2019/12/13	11.3	339.88	7	341.14	339.00	4.3	31,772	0.01%
2019/12/12	9	332.33	12	331.17	331.50	-3	31,264	-0.01%
2019/12/11	0	0.00	21	315.05	319.00	-21	30,929	-0.07%
2019/12/10	0	0.00	0	315.00	313.50	0	30,843	0.00%
2019/12/09	0	316.00	2	315.25	316.00	-2	31,103	-0.01%
2019/12/06	3	314.33	7	314.71	313.00	-4	31,204	-0.01%
2019/12/05	2.7	311.07	9	311.50	312.00	-6.3	31,196	-0.02%
2019/12/04	6	305.00	1	304.50	306.00	5	31,045	0.02%
2019/12/03	9	305.72	0	0.00	307.00	9	31,433	0.03%
2019/12/02	1	308.00	0	0.00	307.50	1	31,397	0.00%
2019/11/29	9	306.06	0	0.00	305.00	9	31,426	0.03%
2019/11/28	1	309.00	0	0.00	309.50	1	31,154	0.00%
2019/11/27	0	0.00	1	309.50	311.00	-1	31,422	0.00%
2019/11/25	5.1	307.82	0	0.00	307.00	5.1	30,007	0.02%
2019/11/21	24	308.04	1	310.00	311.00	23	30,634	0.08%
2019/11/20	1	312.50	0	0.00	313.50	1	30,402	0.00%
2019/11/19	0	0.00	2	312.50	315.00	-2	30,394	-0.01%
2019/11/18	1	308.00	2	309.00	311.00	-1	30,206	0.00%
2019/11/15	0	0.00	1	307.00	307.00	-1	30,227	0.00%
2019/11/14	0.1	304.00	1	305.00	303.50	-0.9	30,148	0.00%
2019/11/13	7	302.07	1	303.00	304.00	6	30,309	0.02%
2019/11/12	1.1	303.68	1	305.00	305.00	0.1	30,466	0.00%
2019/11/11	2.1	301.29	5.1	303.49	301.00	-3	30,761	-0.01%
2019/11/08	6.1	306.42	0	0.00	305.50	6.1	30,561	0.02%
2019/11/07	15.4	307.65	1	308.00	309.00	14.4	30,497	0.05%
2019/11/06	2	309.25	4	309.50	311.00	-2	30,521	-0.01%
2019/11/05	0.2	310.50	13	310.23	310.50	-12.8	30,643	-0.04%
2019/11/04	7.2	306.38	7.3	305.09	307.00	-0.1	31,085	0.00%
2019/11/01	7	297.36	2.1	297.12	299.00	4.9	31,197	0.02%
2019/10/31	1.5	299.50	1	301.00	298.50	0.5	31,595	0.00%
2019/10/30	1	298.00	1	299.50	299.50	0	31,413	0.00%
2019/10/29	2	297.00	5	297.71	298.50	-3	31,401	-0.01%
2019/10/28	0	0.00	3	295.17	294.50	-3	31,168	-0.01%
2019/10/25	0.1	294.00	0	0.00	293.50	0.1	31,126	0.00%
2019/10/24	2	291.50	4	291.00	293.00	-2	31,088	-0.01%
2019/10/23	0	0.00	1	293.00	293.00	-1	31,111	0.00%
2019/10/22	1	292.50	0	0.00	294.00	1	31,029	0.00%
2019/10/21	8	289.13	2	289.25	290.00	6	31,083	0.02%
2019/10/18	9	292.39	4	292.63	293.00	5	31,031	0.02%
2019/10/17	0	0.00	3	292.50	293.50	-3	31,275	-0.01%
2019/10/16	3.5	295.36	4	294.25	296.50	-0.5	30,951	0.00%
2019/10/15	4	292.88	3.1	293.36	293.50	0.9	30,706	0.00%
2019/10/14	1.1	291.36	1	290.50	290.00	0.1	30,429	0.00%
2019/10/09	4	283.38	2	283.00	282.00	2	30,147	0.01%
2019/10/08	1	286.50	4	284.63	286.50	-3	29,959	-0.01%
2019/10/07	2	278.00	1	278.50	278.00	1	29,891	0.00%
2019/10/03	2	276.50	1	275.00	276.50	1	29,684	0.00%
2019/10/02	0	0.00	2	279.25	279.50	-2	29,616	-0.01%
2019/10/01	1.1	278.07	5	277.20	280.00	-4	29,510	-0.01%
2019/09/27	2	272.00	5	272.10	272.00	-3	28,606	-0.01%
2019/09/26	0	0.00	4	267.63	268.00	-4	28,410	-0.01%
2019/09/25	3	262.50	0	0.00	266.00	3	28,314	0.01%
2019/09/24	0	0.00	1	262.50	265.00	-1	29,068	0.00%
2019/09/23	8	263.69	0	0.00	264.00	8	29,096	0.03%
2019/09/20	7	265.43	0	0.00	264.00	7	29,578	0.02%
2019/09/19	3	268.00	1	264.50	265.00	2	29,307	0.01%
2019/09/18	1	267.00	10	267.00	267.00	-9	29,362	-0.03%
2019/09/17	1	265.50	4	265.75	265.00	-3	29,290	-0.01%
2019/09/16	1	264.50	0	0.00	265.50	1	29,849	0.00%
2019/09/11	6.5	261.85	6	263.92	263.00	0.5	30,339	0.00%
2019/09/10	1	262.00	0	0.00	261.50	1	30,212	0.00%
2019/09/09	13	265.00	30	264.78	265.00	-17	30,573	-0.06%
2019/09/06	5	263.00	1	263.50	263.50	4	30,818	0.01%
2019/09/05	0.3	261.50	8	262.25	263.00	-7.8	30,945	-0.03%
2019/09/04	0	0.00	2	257.50	257.50	-2	30,627	-0.01%
2019/09/03	7	254.86	0	0.00	254.00	7	30,784	0.02%
2019/09/02	6	257.42	4	257.50	257.50	2	30,944	0.01%
2019/08/30	0	0.00	11	258.05	259.00	-11	31,277	-0.04%
2019/08/28	0.2	253.00	1	252.50	252.00	-0.8	31,257	0.00%
2019/08/27	2	249.00	1	249.50	250.00	1	31,523	0.00%
2019/08/26	4	249.00	1	249.00	248.50	3	31,453	0.01%
2019/08/23	0	0.00	1	254.00	254.00	-1	31,400	0.00%
2019/08/22	0	0.00	7	257.43	254.00	-7	31,606	-0.02%
2019/08/21	0	0.00	1	253.50	254.50	-1	32,828	0.00%
2019/08/20	0	0.00	2	253.00	254.50	-2	33,082	-0.01%
2019/08/19	0	0.00	4	252.88	252.00	-4	33,349	-0.01%
2019/08/15	3	247.33	0	0.00	248.00	3	34,080	0.01%
2019/08/14	2	250.75	3	252.33	249.50	-1	34,953	0.00%
2019/08/13	8	247.56	2	248.00	246.50	6	35,018	0.02%
2019/08/12	1	254.00	0	0.00	251.00	1	35,277	0.00%
2019/08/08	1	248.50	23	252.00	253.50	-22	35,408	-0.06%
2019/08/07	5	247.70	0	0.00	248.00	5	35,527	0.01%
2019/08/06	21	240.48	6	242.83	248.50	15	35,787	0.04%
2019/08/05	15	247.67	1	251.00	246.50	14	35,281	0.04%
2019/08/02	10	251.70	0	0.00	251.50	10	34,733	0.03%
2019/08/01	3	256.50	0	0.00	256.50	3	34,392	0.01%
2019/07/31	3	258.50	0	0.00	259.50	3	34,318	0.01%
2019/07/30	0	0.00	3	260.83	260.00	-3	34,219	-0.01%
2019/07/26	2	261.50	1	262.00	261.00	1	34,594	0.00%
2019/07/24	0	0.00	4	266.00	265.00	-4	34,761	-0.01%
2019/07/23	0	0.00	2	264.00	264.00	-2	34,884	-0.01%
2019/07/22	5	263.00	0	0.00	264.00	5	35,188	0.01%
2019/07/19	3	260.50	18	260.06	259.00	-15	35,203	-0.04%
2019/07/18	1	253.00	0	0.00	254.00	1	34,649	0.00%
2019/07/17	4	253.25	1	253.00	252.00	3	34,724	0.01%
2019/07/16	0	0.00	5	255.60	256.00	-5	34,713	-0.01%
2019/07/15	0	0.00	8	253.13	254.50	-8	35,101	-0.02%
2019/07/12	0	0.00	4	251.00	250.50	-4	35,239	-0.01%
2019/07/11	1	249.50	13	249.54	250.00	-12	35,478	-0.03%
2019/07/10	0	0.00	4	244.50	247.00	-4	35,287	-0.01%
2019/07/09	0	0.00	1	241.00	242.00	-1	35,176	0.00%
2019/07/05	6	242.25	0	0.00	243.00	6	35,080	0.02%
2019/07/04	1	243.00	0	0.00	244.00	1	35,130	0.00%
2019/07/03	1	244.00	1	244.00	242.50	0	35,211	0.00%
2019/07/02	0	0.00	1	249.50	249.00	-1	35,473	0.00%
2019/07/01	5	247.00	28	247.89	248.50	-23	35,486	-0.06%
2019/06/28	3	238.83	0	0.00	239.00	3	34,784	0.01%
2019/06/27	7	238.50	8	240.25	240.50	-1	34,940	0.00%
2019/06/26	2	235.00	0	0.00	234.50	2	34,710	0.01%
2019/06/25	16	238.63	2	239.75	238.50	14	34,483	0.04%
2019/06/24	13	240.81	3	241.17	241.00	10	34,384	0.03%
2019/06/21	6.1	247.11	14	247.46	248.50	-7.9	33,994	-0.02%
2019/06/20	0	0.00	1	245.00	245.00	-1	33,296	0.00%
2019/06/19	0	0.00	17	242.15	244.00	-17	33,047	-0.05%
2019/06/17	6	232.92	1	233.50	233.00	5	32,554	0.02%
2019/06/14	19	237.39	2	237.00	236.00	17	31,946	0.05%
2019/06/13	3	241.67	0	0.00	240.00	3	31,861	0.01%
2019/06/12	0	0.00	2	245.50	246.00	-2	31,873	-0.01%
2019/06/11	5	244.10	14	244.61	244.50	-9	31,664	-0.03%
2019/06/10	1	237.50	4	238.13	240.00	-3	31,473	-0.01%
2019/06/06	7	230.71	3	231.00	232.00	4	31,277	0.01%
2019/06/05	4	234.75	2	237.50	235.00	2	31,087	0.01%
2019/06/04	5	234.60	0	0.00	233.00	5	30,971	0.02%
2019/06/03	1	237.50	2	236.25	238.00	-1	30,849	0.00%
2019/05/31	1	236.00	3	236.33	235.50	-2	30,672	-0.01%
2019/05/29	0	0.00	2	228.50	229.50	-2	30,468	-0.01%
2019/05/28	2	230.75	0	0.00	230.50	2	30,613	0.01%
2019/05/27	6	232.75	2.1	231.05	231.00	3.9	29,435	0.01%
2019/05/24	2	230.50	3	233.00	233.00	-1	29,245	0.00%
2019/05/23	15	231.77	0	0.00	230.00	15	29,012	0.05%
2019/05/22	5	238.60	11	240.00	238.00	-6	28,597	-0.02%
2019/05/21	20	234.28	6	235.58	234.00	14	28,528	0.05%
2019/05/20	0	0.00	1	240.50	238.00	-1	27,471	0.00%
2019/05/17	11	244.82	0	0.00	241.50	11	27,101	0.04%
2019/05/16	4	247.50	0	0.00	247.00	4	26,831	0.01%
2019/05/15	5	251.50	5	249.00	249.00	0	26,730	0.00%
2019/05/13	5	250.60	1	250.50	250.50	4	26,332	0.02%
2019/05/10	3	255.83	0	0.00	256.00	3	27,166	0.01%
2019/05/09	8	257.63	0	0.00	256.50	8	27,602	0.03%
2019/05/08	2	261.00	0	0.00	260.00	2	27,727	0.01%
2019/05/07	0	0.00	1	261.50	262.50	-1	27,735	0.00%
2019/05/06	2	258.25	0	0.00	259.00	2	28,085	0.01%
2019/05/03	0	0.00	3	264.50	265.00	-3	27,979	-0.01%
2019/04/30	2	259.75	0	0.00	259.00	2	27,790	0.01%
2019/04/26	11	260.91	1	258.00	260.00	10	28,026	0.04%
2019/04/25	0.6	267.50	0	0.00	267.50	0.6	27,587	0.00%
2019/04/23	1	267.50	10	266.60	268.00	-9	27,738	-0.03%
2019/04/22	0.4	265.00	8	266.00	266.00	-7.6	27,610	-0.03%
2019/04/19	0	0.00	5	267.10	264.50	-5	27,662	-0.02%
2019/04/18	0	0.00	3	264.50	264.50	-3	27,265	-0.01%
2019/04/17	0	0.00	4	261.75	261.50	-4	27,403	-0.01%
2019/04/16	1	256.50	2	256.50	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	1	255.00	255.50	-1	27,414	0.00%
2019/04/12	0	0.00	1	252.50	252.00	-1	28,226	0.00%
2019/04/11	0	252.00	0	0.00	252.00	0	28,568	0.00%
2019/04/10	0	253.00	0	0.00	254.00	0	28,702	0.00%
2019/04/08	0	0.00	1	251.00	253.00	-1	28,748	0.00%
2019/04/02	0	246.00	0	0.00	246.00	0	28,177	0.00%
2019/03/27	0	0.00	0.2	241.50	241.50	-0.2	28,265	0.00%
2019/03/25	1	242.50	0	0.00	241.50	1	28,450	0.00%
2019/03/22	1	247.00	3	247.83	248.50	-2	28,447	-0.01%
2019/03/21	0	0.00	8	245.13	245.50	-8	28,709	-0.03%
2019/03/19	1	238.50	2	240.25	240.50	-1	28,867	0.00%
2019/03/18	0	0.00	2	240.00	241.00	-2	29,082	-0.01%
2019/03/15	0	0.00	2	237.75	239.00	-2	28,958	-0.01%
2019/03/14	2	235.75	1	239.00	234.50	1	28,816	0.00%
2019/03/12	0	0.00	17	234.26	235.50	-17	29,571	-0.06%
2019/03/11	1	228.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	8.2	230.29	0	0.00	230.00	8.2	30,210	0.03%
2019/03/07	2	233.75	0	0.00	234.00	2	30,772	0.01%
2019/03/05	3	233.50	0	0.00	233.00	3	31,294	0.01%
2019/03/04	2	235.50	0	0.00	235.50	2	31,360	0.01%
2019/02/27	0	0.00	1	238.50	239.00	-1	31,209	0.00%
2019/02/26	0	0.00	0.1	239.00	239.50	-0.1	30,872	0.00%
2019/02/21	1	235.50	2	235.25	236.50	-1	31,342	0.00%
2019/02/20	2	232.50	1	233.00	234.50	1	31,595	0.00%
2019/02/18	0.1	229.50	0	0.00	230.00	0.1	31,959	0.00%
2019/02/15	1	227.00	0	0.00	227.00	1	32,010	0.00%
2019/02/14	3.2	228.56	0	0.00	227.00	3.2	32,239	0.01%
2019/02/13	0	0.00	1	229.50	229.00	-1	32,233	0.00%
2019/02/12	0	0.00	22	229.66	230.00	-22	32,143	-0.07%
2019/02/11	0	0.00	19	228.16	228.00	-19	32,066	-0.06%
2019/01/30	6	220.58	1	221.50	221.00	5	31,335	0.02%
2019/01/29	6	222.67	0	0.00	222.50	6	31,098	0.02%
2019/01/28	0	0.00	1	229.00	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	6	226.83	226.00	-6	30,916	-0.02%
2019/01/22	1	221.00	0	0.00	223.00	1	31,557	0.00%
2019/01/17	3	218.67	2	219.75	220.50	1	31,964	0.00%
2019/01/15	0	0.00	2.1	219.33	221.00	-2.1	32,413	-0.01%
2019/01/11	0	0.00	4	219.75	220.50	-4	32,432	-0.01%
2019/01/10	0.1	216.50	0	0.00	216.00	0.1	32,392	0.00%
2019/01/09	1	215.50	7	214.50	215.50	-6	32,755	-0.02%
2019/01/08	2	210.25	1	212.00	211.00	1	32,614	0.00%
2019/01/07	13	212.00	15	212.97	213.00	-2	32,940	-0.01%
2019/01/04	9	208.61	0	0.00	208.00	9	33,136	0.03%
2019/01/03	5	215.50	1	216.50	215.50	4	33,613	0.01%
2019/01/02	3	220.00	0	0.00	219.50	3	33,526	0.01%
2018/12/28	0	0.00	2	225.25	225.50	-2	33,826	-0.01%
2018/12/27	0	0.00	4	222.38	223.00	-4	34,005	-0.01%
2018/12/26	3	217.33	1	218.00	216.50	2	34,253	0.01%
2018/12/25	2	216.25	1	218.00	217.50	1	34,399	0.00%
2018/12/21	0	0.00	1	220.00	223.50	-1	35,278	0.00%
2018/12/20	1	221.00	0	0.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	3	224.00	225.50	-3	35,022	-0.01%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	1	221.50	2	223.75	223.50	-1	35,117	0.00%
2018/12/14	6	221.17	0	0.00	222.50	6	35,295	0.02%
2018/12/12	0	0.00	2	224.00	226.50	-2	35,669	-0.01%
2018/12/11	0	0.00	6	220.00	222.50	-6	35,640	-0.02%
2018/12/10	1	219.00	5	219.50	219.00	-4	35,815	-0.01%
2018/12/07	1	221.50	4	222.50	221.00	-3	36,117	-0.01%
2018/12/06	6	220.09	0	0.00	220.00	6	36,331	0.02%
2018/12/05	6	225.83	5	226.00	226.00	1	36,233	0.00%
2018/12/04	0	0.00	3	232.33	234.00	-3	36,215	-0.01%
2018/12/03	1	231.00	6	232.67	235.00	-5	36,196	-0.01%
2018/11/30	1	228.50	1	226.00	225.50	0	36,035	0.00%
2018/11/29	7	230.64	2	230.00	229.00	5	35,850	0.01%
2018/11/28	1	223.00	2	225.75	226.50	-1	35,682	0.00%
2018/11/27	0.2	224.00	0	0.00	224.00	0.2	35,720	0.00%
2018/11/26	6	222.75	7	223.07	223.00	-1	36,427	0.00%
2018/11/23	1	220.00	0	0.00	218.50	1	36,731	0.00%
2018/11/22	1	220.50	1	220.50	219.00	0	37,430	0.00%
2018/11/21	1	215.00	1.1	218.61	219.00	-0.1	37,676	0.00%
2018/11/20	3	218.83	0	0.00	218.00	3	37,341	0.01%
2018/11/19	3	222.33	0	0.00	222.00	3	36,906	0.01%
2018/11/16	2	226.50	0	0.00	226.00	2	36,377	0.01%
2018/11/13	2	226.75	0	0.00	227.50	2	35,623	0.01%
2018/11/12	0	0.00	2	233.75	231.50	-2	35,349	-0.01%
2018/11/08	0	0.00	1	236.50	236.50	-1	35,214	0.00%
2018/11/05	3	233.00	3	234.17	235.00	0	34,578	0.00%
2018/11/02	0	0.00	3	236.33	236.50	-3	34,406	-0.01%
2018/11/01	0	0.00	5	235.40	235.50	-5	34,300	-0.01%
2018/10/31	0	0.00	6	230.50	234.00	-6	34,006	-0.02%
2018/10/30	12	222.00	3	223.00	223.00	9	33,423	0.03%
2018/10/29	4	222.50	0	0.00	222.50	4	33,362	0.01%
2018/10/26	11	219.68	10	220.80	221.00	1	33,434	0.00%
2018/10/25	12	220.17	1	220.00	219.50	11	33,290	0.03%
2018/10/24	4	229.38	3	228.67	229.50	1	32,503	0.00%
2018/10/23	4	232.75	2	232.75	230.00	2	32,145	0.01%
2018/10/22	2	232.00	0	0.00	237.00	2	32,051	0.01%
2018/10/19	1	231.00	6	235.34	236.00	-5	32,078	-0.02%
2018/10/18	6	237.67	7	236.64	236.50	-1	31,964	0.00%
2018/10/17	5	243.00	0	0.00	238.50	5	31,994	0.02%
2018/10/16	1	230.00	3	231.17	237.00	-2	32,157	-0.01%
2018/10/15	2	230.50	0	0.00	230.50	2	33,254	0.01%
2018/10/12	7	230.71	8	233.31	237.00	-1	33,283	0.00%
2018/10/11	3	231.17	6	231.08	227.50	-3	33,261	-0.01%
2018/10/09	0	0.00	1	244.00	244.00	-1	32,062	0.00%
2018/10/08	26	243.79	0	0.00	243.50	26	31,849	0.08%
2018/10/05	12	250.42	0	0.00	250.00	12	31,508	0.04%
2018/10/04	4	255.13	1	254.50	254.00	3	31,236	0.01%
2018/10/03	1	259.00	4	259.13	260.00	-3	30,961	-0.01%
2018/10/02	5	257.70	0	0.00	257.50	5	30,877	0.02%
2018/10/01	1	263.00	0.1	263.00	263.00	0.9	30,924	0.00%
2018/09/28	0	0.00	1	265.50	262.50	-1	31,075	0.00%
2018/09/27	1	264.50	1.2	263.75	265.00	-0.2	30,719	0.00%
2018/09/26	0	0.00	0.6	263.00	263.50	-0.6	30,334	0.00%
2018/09/25	1	262.50	0	0.00	263.50	1	30,398	0.00%
2018/09/21	2	259.50	3	260.50	261.50	-1	30,551	0.00%
2018/09/20	1	258.00	0	0.00	260.00	1	30,582	0.00%
2018/09/19	1.1	259.91	13	258.46	258.00	-11.9	30,735	-0.04%
2018/09/18	9	254.83	0	0.00	254.50	9	30,430	0.03%
2018/09/17	1	257.00	1	258.00	258.00	0	30,582	0.00%
2018/09/14	1	259.50	1	258.00	261.00	0	30,987	0.00%
2018/09/13	6	254.25	0	0.00	255.00	6	31,093	0.02%
2018/09/12	0	0.00	1	262.00	260.50	-1	31,010	0.00%
2018/09/11	4.5	260.78	0	0.00	260.00	4.5	31,058	0.01%
2018/09/10	0	0.00	5.1	263.90	264.50	-5.1	31,505	-0.02%
2018/09/07	1.3	263.39	0	0.00	264.00	1.3	31,635	0.00%
2018/09/06	2	264.75	1	268.00	261.00	1	31,607	0.00%
2018/09/05	4	263.25	9	263.44	264.00	-5	31,614	-0.02%
2018/09/04	1	258.50	0	0.00	257.50	1	31,370	0.00%
2018/09/03	0	0.00	13	258.54	257.00	-13	31,166	-0.04%
2018/08/31	14	256.86	1	256.00	256.00	13	31,124	0.04%
2018/08/30	6	264.58	3	264.83	263.50	3	30,395	0.01%
2018/08/29	0	0.00	3	255.83	259.00	-3	30,087	-0.01%
2018/08/28	0	0.00	2.4	249.42	249.50	-2.4	29,601	-0.01%
2018/08/24	0	0.00	5	244.80	243.50	-5	29,809	-0.02%
2018/08/22	2	241.00	1	242.00	242.00	1	31,761	0.00%
2018/08/17	2	239.75	5	239.50	239.50	-3	31,983	-0.01%
2018/08/16	17	238.94	4	239.63	239.00	13	31,902	0.04%
2018/08/15	1	239.50	13	241.50	241.50	-12	32,029	-0.04%
2018/08/14	0	0.00	10.5	244.93	243.50	-10.5	32,095	-0.03%
2018/08/13	6	240.75	1	241.50	240.50	5	32,080	0.02%
2018/08/09	0	0.00	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	6	247.17	247.50	-6	32,444	-0.02%
2018/08/07	4	241.50	0	0.00	241.50	4	32,435	0.01%
2018/08/06	8	245.00	1	245.50	245.50	7	32,428	0.02%
2018/08/03	0	0.00	1	247.00	247.00	-1	32,568	0.00%
2018/08/02	3	247.00	4	244.50	244.50	-1	32,607	0.00%
2018/08/01	1	248.00	4	247.00	248.00	-3	32,821	-0.01%
2018/07/31	0	0.00	2	245.00	246.00	-2	32,997	-0.01%
2018/07/30	0	0.00	1.1	244.50	245.50	-1.1	32,923	0.00%
2018/07/27	0	0.00	6.1	243.99	244.50	-6.1	33,017	-0.02%
2018/07/26	1	240.00	0.1	240.00	241.00	0.9	33,123	0.00%
2018/07/25	0	0.00	2	240.50	240.50	-2	33,250	-0.01%
2018/07/24	2	239.00	3	239.67	241.00	-1	33,366	0.00%
2018/07/23	4	241.88	2	239.00	241.00	2	33,482	0.01%
2018/07/20	0	236.00	15	234.70	237.50	-15	33,414	-0.04%
2018/07/19	0	0.00	2	226.00	224.50	-2	32,463	-0.01%
2018/07/18	0	223.00	0	0.00	223.00	0	32,412	0.00%
2018/07/17	1	222.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	0	224.00	223.50	0	34,591	0.00%
2018/07/13	0	0.00	6	224.17	224.50	-6	34,853	-0.02%
2018/07/12	0	0.00	1	221.50	220.50	-1	35,054	0.00%
2018/07/11	1	219.50	1	219.50	220.00	0	35,369	0.00%
2018/07/10	1	222.50	1	223.00	222.00	0	35,343	0.00%
2018/07/09	0	0.00	14	220.86	221.50	-14	35,335	-0.04%
2018/07/06	0	0.00	4	216.00	217.00	-4	34,988	-0.01%
2018/07/05	1	214.50	0	0.00	214.50	1	34,825	0.00%
2018/07/04	0	0.00	2	217.00	216.00	-2	34,940	-0.01%
2018/07/03	0	0.00	1	217.00	214.50	-1	35,262	0.00%
2018/06/29	2	213.50	4	216.13	216.50	-2	35,116	-0.01%
2018/06/28	2	212.26	3	212.67	212.00	-1	34,561	0.00%
2018/06/27	2	213.75	2	212.50	213.00	0	34,197	0.00%
2018/06/26	6	214.25	1	216.00	214.50	5	34,118	0.01%
2018/06/25	6	218.42	0	0.00	218.00	6	33,893	0.02%
2018/06/22	2	225.25	0	0.00	227.50	2	33,591	0.01%
2018/06/21	1	226.00	0	0.00	226.50	1	33,470	0.00%
2018/06/20	2	224.50	1	226.00	226.00	1	33,799	0.00%
2018/06/19	6	224.92	0	0.00	225.00	6	33,570	0.02%
2018/06/15	1	225.00	4	229.88	231.00	-3	33,033	-0.01%
2018/06/14	8	228.19	0	0.00	226.50	8	32,572	0.02%
2018/06/13	2	231.50	8	231.38	232.00	-6	32,313	-0.02%
2018/06/12	5.1	226.65	1	229.00	229.00	4.1	32,759	0.01%
2018/06/04	2	227.50	12	228.67	229.00	-10	32,455	-0.03%
2018/06/01	3	225.00	1	224.50	224.00	2	32,440	0.01%
2018/05/31	1	221.00	1	224.00	224.00	0	32,409	0.00%
2018/05/30	6	221.50	0	0.00	221.00	6	31,255	0.02%
2018/05/29	3	224.17	0	0.00	225.00	3	31,011	0.01%
2018/05/25	2	228.75	1	229.50	228.50	1	31,628	0.00%
2018/05/23	0	0.00	1	229.00	228.50	-1	32,176	0.00%
2018/05/22	0	0.00	2	232.50	229.00	-2	32,384	-0.01%
2018/05/21	0	0.00	2	229.00	229.00	-2	33,201	-0.01%
2018/05/18	2	224.25	0	0.00	223.50	2	33,520	0.01%
2018/05/17	2	228.25	0	0.00	226.50	2	34,144	0.01%
2018/05/16	2	230.50	2.4	229.65	230.50	-0.4	34,198	0.00%
2018/05/15	3	230.00	0	0.00	230.50	3	35,284	0.01%
2018/05/14	1	233.00	2	234.00	233.00	-1	36,592	0.00%
2018/05/11	1	233.50	3	232.50	233.00	-2	36,958	-0.01%
2018/05/10	0.3	230.00	1	230.50	229.50	-0.7	36,874	0.00%
2018/05/09	0	0.00	4	230.00	229.50	-4	36,923	-0.01%
2018/05/08	0	0.00	1	225.50	228.00	-1	37,064	0.00%
2018/05/04	0.1	223.50	0	0.00	223.00	0.1	37,110	0.00%
2018/05/03	2	220.50	6	221.83	220.50	-4	37,294	-0.01%
2018/05/02	3	223.01	0	0.00	223.00	3	37,478	0.01%
2018/04/30	3	226.67	2	227.50	227.00	1	37,532	0.00%
2018/04/27	0	0.00	1	223.00	223.50	-1	37,613	0.00%
2018/04/26	4	222.25	0	0.00	222.00	4	37,760	0.01%
2018/04/25	4	225.00	0	0.00	225.00	4	37,796	0.01%
2018/04/24	6.1	225.30	3	226.83	227.00	3.1	37,849	0.01%
2018/04/23	7.1	226.59	0	0.00	226.50	7.1	37,800	0.02%
2018/04/20	18	229.22	5	229.50	229.00	13	36,980	0.04%
2018/04/19	1	241.50	5	243.40	244.50	-4	35,299	-0.01%
2018/04/18	2	238.00	1	238.00	238.00	1	35,126	0.00%
2018/04/17	9	239.78	0	0.00	238.00	9	34,926	0.03%
2018/04/16	0.1	244.50	0	0.00	243.50	0.1	34,607	0.00%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	2	244.75	0	0.00	245.00	2	34,627	0.01%
2018/04/10	0	0.00	2	248.25	245.50	-2	34,785	-0.01%
2018/04/03	2	242.50	0	0.00	244.00	2	34,577	0.01%
2018/03/31	0	0.00	1	248.50	247.50	-1	34,507	0.00%
2018/03/30	12	247.00	3	249.00	246.00	9	34,655	0.03%
2018/03/29	3	243.67	2	246.25	244.00	1	34,601	0.00%
2018/03/28	6	245.17	0	0.00	245.00	6	34,075	0.02%
2018/03/27	1.5	248.50	5	248.40	251.00	-3.5	33,899	-0.01%
2018/03/26	2	243.25	0	0.00	243.50	2	33,692	0.01%
2018/03/23	5	245.60	1	246.00	245.00	4	33,514	0.01%
2018/03/22	0	0.00	1	253.50	251.50	-1	33,070	0.00%
2018/03/21	1	252.50	0	0.00	252.50	1	32,862	0.00%
2018/03/20	1	252.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	1.5	253.17	0	0.00	255.00	1.5	33,013	0.00%
2018/03/16	4	250.88	0	0.00	255.00	4	32,954	0.01%
2018/03/13	0	0.00	7	258.07	259.00	-7	32,532	-0.02%
2018/03/12	0	0.00	1	254.50	254.00	-1	32,664	0.00%
2018/03/09	0	0.00	6	250.00	250.50	-6	32,824	-0.02%
2018/03/08	6	251.00	8	250.56	249.50	-2	32,997	-0.01%
2018/03/07	1	248.00	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	3	247.33	250.00	-3	33,170	-0.01%
2018/03/05	1	241.00	2	242.00	241.50	-1	34,461	0.00%
2018/03/02	2	239.50	0	0.00	240.00	2	34,446	0.01%
2018/02/27	2	249.50	2	250.00	246.00	0	34,534	0.00%
2018/02/22	1	239.50	0	0.00	239.50	1	33,593	0.00%
2018/02/21	0	0.00	1	244.00	242.50	-1	33,281	0.00%
2018/02/12	8	235.94	0	0.00	236.50	8	32,361	0.02%
2018/02/09	6	230.83	1	231.50	232.50	5	32,079	0.02%
2018/02/08	3	240.00	3	240.50	238.50	0	31,259	0.00%
2018/02/07	8	241.94	1	239.50	240.00	7	31,221	0.02%
2018/02/06	6	239.75	2	239.00	239.00	4	30,169	0.01%
2018/02/05	10	252.45	0	0.00	253.00	10	28,665	0.03%
2018/02/02	1	255.50	1	258.00	259.50	0	28,141	0.00%
2018/02/01	0	0.00	2	260.25	259.50	-2	28,051	-0.01%
2018/01/30	1	253.00	0	0.00	253.00	1	27,379	0.00%
2018/01/29	1	255.50	2	258.00	258.50	-1	27,115	0.00%
2018/01/26	1	254.50	1	257.00	255.00	0	26,890	0.00%
2018/01/24	7.8	258.00	2	260.50	258.00	5.8	26,090	0.02%
2018/01/23	1.2	263.33	1	265.00	266.00	0.2	25,771	0.00%
2018/01/22	1	260.00	0	0.00	261.50	1	25,676	0.00%
2018/01/19	1	254.50	4	254.00	255.50	-3	25,252	-0.01%
2018/01/18	1	249.00	7	248.57	248.50	-6	24,628	-0.02%
2018/01/17	0	0.00	2	241.50	242.00	-2	24,080	-0.01%
2018/01/16	0	0.00	2	240.00	240.50	-2	23,694	-0.01%
2018/01/15	0.1	239.00	0.1	239.00	240.00	-0.1	23,596	0.00%
2018/01/10	0.1	236.50	0	0.00	236.50	0.1	23,554	0.00%
2018/01/08	0	0.00	1	242.00	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	14	239.54	240.00	-14	23,517	-0.06%
2018/01/04	0.1	238.50	1	240.00	239.50	-0.9	23,848	0.00%
2018/01/03	6	236.00	1	237.00	237.00	5	24,422	0.02%
2018/01/02	0	0.00	22	231.55	232.50	-22	24,194	-0.09%