台積電 (2330)-元大-大灣券商分點個股進出

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
795
漲跌
▲13
漲幅
+1.66%
成交量
26,726張
產業
上市半導體類股
9592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－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	0.6	790.93	2.8	791.33	795.00	-2.2	42,697	-0.01%
2024/04/26	7.5	785.06	22.8	786.07	782.00	-15.3	43,335	-0.04%
2024/04/25	8.4	766.81	2	770.48	766.00	6.4	45,474	0.01%
2024/04/24	2.1	781.84	9.6	778.16	783.00	-7.5	45,451	-0.02%
2024/04/23	9.2	756.11	6.9	755.58	754.00	2.4	45,504	0.01%
2024/04/22	30.4	746.66	1.8	748.23	742.00	28.6	45,451	0.06%
2024/04/19	73.2	761.05	31.8	758.25	750.00	41.4	45,029	0.09%
2024/04/18	6.3	796.69	1.3	804.22	804.00	5	43,123	0.01%
2024/04/17	2.7	802.23	2.5	799.53	804.00	0.2	42,797	0.00%
2024/04/16	16.5	790.10	0.6	789.81	788.00	15.8	42,440	0.04%
2024/04/15	9.3	807.12	0.7	808.95	806.00	8.6	41,990	0.02%
2024/04/12	5.5	820.77	1.7	822.75	818.00	3.8	41,638	0.01%
2024/04/11	1.7	815.57	1.1	815.98	820.00	0.6	41,415	0.00%
2024/04/10	4	814.78	3.4	813.97	815.00	0.6	41,251	0.00%
2024/04/09	4.4	813.19	13.7	810.90	819.00	-9.4	41,412	-0.02%
2024/04/08	0.8	787.99	2.3	789.24	783.00	-1.6	40,900	0.00%
2024/04/03	3.9	779.92	2.5	784.79	780.00	1.4	40,670	0.00%
2024/04/02	13.3	785.52	16.7	788.21	790.00	-3.4	40,580	-0.01%
2024/04/01	9.4	777.42	5.1	771.18	770.00	4.3	40,503	0.01%
2024/03/29	0.3	773.92	1.3	777.33	779.00	-1	40,421	0.00%
2024/03/28	5.2	770.75	0.1	772.24	769.00	5.1	40,274	0.01%
2024/03/27	5.8	780.30	0.3	780.21	779.00	5.6	40,132	0.01%
2024/03/26	7.3	786.45	10.7	784.51	782.00	-3.4	40,235	-0.01%
2024/03/25	1.4	782.96	0.2	782.79	780.00	1.2	40,186	0.00%
2024/03/22	3.8	780.21	2.6	778.21	785.00	1.3	40,326	0.00%
2024/03/21	5.6	773.89	25.2	779.50	784.00	-19.6	40,250	-0.05%
2024/03/20	7	761.18	0.3	763.70	758.00	6.6	40,390	0.02%
2024/03/19	2.7	762.50	1.5	762.13	762.00	1.2	40,358	0.00%
2024/03/18	2.3	761.91	4.2	758.45	764.00	-1.9	40,239	0.00%
2024/03/15	21.6	763.52	0.8	766.71	753.00	20.8	40,003	0.05%
2024/03/14	0.4	779.14	3.2	781.91	784.00	-2.8	39,238	-0.01%
2024/03/13	2.7	779.48	3.9	779.68	779.00	-1.1	39,097	0.00%
2024/03/12	4.7	761.94	3.9	760.33	770.00	0.8	38,832	0.00%
2024/03/11	25.4	767.38	6.5	768.39	766.00	18.9	38,223	0.05%
2024/03/08	8.6	789.18	18.3	785.42	784.00	-9.7	37,515	-0.03%
2024/03/07	8.4	764.21	17.5	762.08	760.00	-9.1	36,513	-0.03%
2024/03/06	3	724.00	8.4	730.08	735.00	-5.4	35,786	-0.02%
2024/03/05	10.6	733.68	5.7	733.32	730.00	5	35,845	0.01%
2024/03/04	1.9	719.10	39	718.82	725.00	-37.1	35,187	-0.11%
2024/03/01	5.3	689.81	0.2	692.03	689.00	5.1	34,147	0.02%
2024/02/29	3.5	691.20	0.1	693.15	690.00	3.4	34,066	0.01%
2024/02/27	5.4	695.44	6.3	694.02	698.00	-0.9	33,328	0.00%
2024/02/26	3.2	697.30	6.4	697.45	698.00	-3.1	33,020	-0.01%
2024/02/23	0.3	697.80	13.8	699.60	697.00	-13.5	32,906	-0.04%
2024/02/22	1.1	690.08	4.1	691.33	692.00	-3	32,731	-0.01%
2024/02/21	4	679.05	0.6	682.39	681.00	3.5	32,546	0.01%
2024/02/20	8.6	682.35	1.1	682.43	687.00	7.5	32,404	0.02%
2024/02/19	4.4	679.31	1.6	680.75	678.00	2.8	32,373	0.01%
2024/02/16	11.6	689.34	1.8	691.57	683.00	9.8	32,637	0.03%
2024/02/15	3.3	697.60	41.5	698.05	697.00	-38.2	32,260	-0.12%
2024/02/05	3.8	644.15	14.5	644.25	646.00	-10.7	31,111	-0.03%
2024/02/02	2.3	629.16	2.7	631.56	635.00	-0.3	30,594	0.00%
2024/02/01	4.5	621.01	0.4	623.01	628.00	4.1	30,374	0.01%
2024/01/31	10.9	629.25	0.5	632.19	628.00	10.4	29,881	0.03%
2024/01/30	0.4	644.10	2.1	645.34	642.00	-1.7	29,440	-0.01%
2024/01/29	0	645.61	8.7	646.19	648.00	-8.7	29,324	-0.03%
2024/01/26	0.1	643.53	7.7	644.16	644.00	-7.6	29,119	-0.03%
2024/01/25	0.7	638.20	23.6	639.09	642.00	-22.9	28,924	-0.08%
2024/01/24	0.3	627.72	2.5	628.10	627.00	-2.2	28,285	-0.01%
2024/01/23	0.9	625.05	9.1	627.07	628.00	-8.2	28,269	-0.03%
2024/01/22	1.3	627.57	14.4	627.98	626.00	-13.2	27,943	-0.05%
2024/01/19	8	620.04	103.5	620.62	626.00	-95.6	27,121	-0.35%	大賣/
2024/01/18	0.1	587.49	10	587.26	588.00	-9.9	24,908	-0.04%
2024/01/17	0.3	580.65	3.4	581.01	581.00	-3.1	24,732	-0.01%
2024/01/16	1.6	579.53	0.9	582.73	580.00	0.7	24,272	0.00%
2024/01/15	0.1	586.71	0.8	587.11	586.00	-0.6	24,197	0.00%
2024/01/12	0.1	583.85	2.2	584.03	584.00	-2	24,611	-0.01%
2024/01/11	0.3	586.49	2.7	586.77	586.00	-2.4	24,717	-0.01%
2024/01/10	0	583.00	1.7	584.75	584.00	-1.7	24,757	-0.01%
2024/01/09	1	585.95	7.4	586.30	586.00	-6.3	24,846	-0.03%
2024/01/08	0.1	582.84	5.1	582.68	583.00	-5	24,802	-0.02%
2024/01/05	1.6	577.38	0.1	575.00	576.00	1.5	25,025	0.01%
2024/01/04	0.4	579.40	2	578.18	580.00	-1.7	25,291	-0.01%
2024/01/03	7.5	578.52	0.5	581.68	578.00	7	25,813	0.03%
2024/01/02	0.1	590.33	13.1	591.08	593.00	-13	25,450	-0.05%
2023/12/29	0.5	591.43	5.4	591.93	593.00	-4.9	25,432	-0.02%
2023/12/28	1.2	590.92	4.4	591.26	593.00	-3.2	25,597	-0.01%
2023/12/27	1.7	589.14	8	589.98	592.00	-6.3	25,414	-0.02%
2023/12/26	0.1	583.28	7.5	585.09	586.00	-7.3	25,282	-0.03%
2023/12/25	0	581.24	0.4	582.69	581.00	-0.3	25,343	0.00%
2023/12/22	0.1	579.23	2.4	579.98	582.00	-2.3	25,464	-0.01%
2023/12/21	2.6	576.23	2.8	576.74	577.00	-0.1	25,591	0.00%
2023/12/20	1.2	583.26	3.5	585.31	585.00	-2.2	25,461	-0.01%
2023/12/19	0.4	582.86	5.5	585.83	585.00	-5.1	25,310	-0.02%
2023/12/18	1.2	579.12	3.1	582.98	585.00	-1.8	25,370	-0.01%
2023/12/15	0.5	583.51	13.6	585.36	585.00	-13	25,345	-0.05%
2023/12/14	0.1	580.00	12.6	580.62	582.00	-12.5	24,755	-0.05%
2023/12/13	5.1	576.25	1.1	577.03	577.00	4	24,710	0.02%
2023/12/12	0.5	577.91	2.4	579.27	578.00	-1.9	25,035	-0.01%
2023/12/11	0.1	572.86	2.4	573.42	574.00	-2.3	24,831	-0.01%
2023/12/08	2	572.00	3.1	575.02	570.00	-1.1	24,645	0.00%
2023/12/07	8.4	567.67	3.2	568.19	566.00	5.2	24,353	0.02%
2023/12/06	1.6	571.00	0	571.67	570.00	1.6	24,250	0.01%
2023/12/05	3.7	569.03	3.3	569.89	570.00	0.4	24,146	0.00%
2023/12/04	7.1	574.24	0.1	574.08	574.00	7	24,120	0.03%
2023/12/01	0.1	577.79	2.6	576.94	579.00	-2.5	23,907	-0.01%
2023/11/30	2.1	573.50	2	576.91	577.00	0	23,643	0.00%
2023/11/29	1.3	573.97	2.2	575.04	574.00	-0.9	23,015	0.00%
2023/11/28	0	570.15	0.4	573.23	575.00	-0.3	22,828	0.00%
2023/11/27	4.3	570.56	1	576.94	568.00	3.3	23,063	0.01%
2023/11/24	3.4	575.01	1.1	575.09	575.00	2.3	23,006	0.01%
2023/11/23	1.2	575.09	0.4	575.46	578.00	0.8	23,014	0.00%
2023/11/22	6.8	576.26	0.3	575.60	577.00	6.5	22,923	0.03%
2023/11/21	0.3	582.96	12.3	584.01	585.00	-12.1	22,959	-0.05%
2023/11/20	0.4	575.48	4.1	575.51	577.00	-3.7	22,748	-0.02%
2023/11/17	3.4	580.67	3.8	581.11	580.00	-0.4	22,725	0.00%
2023/11/16	0.1	579.75	11.5	580.67	583.00	-11.4	22,602	-0.05%
2023/11/15	0	577.15	24.7	579.34	581.00	-24.6	22,408	-0.11%
2023/11/14	2.2	573.86	9	573.89	572.00	-6.9	21,864	-0.03%
2023/11/13	2.2	572.05	15.4	574.30	571.00	-13.2	21,885	-0.06%
2023/11/10	2	556.01	1.5	555.17	557.00	0.5	21,625	0.00%
2023/11/09	1.2	554.05	2.4	555.74	557.00	-1.2	21,644	-0.01%
2023/11/08	0.3	555.24	7	556.10	556.00	-6.7	21,773	-0.03%
2023/11/07	0.1	552.78	5.3	553.56	555.00	-5.2	21,811	-0.02%
2023/11/06	0.5	554.22	10.7	554.22	550.00	-10.3	21,863	-0.05%
2023/11/03	4.2	546.48	10.9	547.27	549.00	-6.7	21,616	-0.03%
2023/11/02	4.2	540.14	10.7	540.88	547.00	-6.5	21,676	-0.03%
2023/11/01	3.8	530.73	1.2	531.82	528.00	2.5	21,426	0.01%
2023/10/31	9	529.56	1	529.11	529.00	8	21,637	0.04%
2023/10/30	1.2	529.41	0	532.17	532.00	1.2	21,635	0.01%
2023/10/27	1.2	534.07	2.2	534.00	533.00	-1	21,549	0.00%
2023/10/26	9.7	532.24	3.3	532.02	531.00	6.4	21,691	0.03%
2023/10/25	0.4	547.80	3.7	549.88	544.00	-3.3	21,530	-0.02%
2023/10/24	8.4	543.11	4.1	542.75	544.00	4.3	21,458	0.02%
2023/10/23	5.7	544.23	0.1	546.62	544.00	5.6	21,430	0.03%
2023/10/20	2.1	547.20	10.9	553.19	556.00	-8.8	21,377	-0.04%
2023/10/19	0.2	546.49	6.5	545.28	546.00	-6.3	21,032	-0.03%
2023/10/18	6.9	541.76	0.3	545.00	540.00	6.6	21,428	0.03%
2023/10/17	0.2	549.00	2.3	549.97	551.00	-2.1	21,240	-0.01%
2023/10/16	0.3	543.48	2.4	546.54	545.00	-2.1	21,309	-0.01%
2023/10/13	3	550.66	8	551.57	553.00	-5	21,326	-0.02%
2023/10/12	2.4	546.28	21.3	547.82	550.00	-18.9	21,037	-0.09%
2023/10/11	0	540.88	12.4	542.45	544.00	-12.4	20,854	-0.06%
2023/10/06	0.1	530.50	3.9	531.21	532.00	-3.8	20,500	-0.02%
2023/10/05	0.4	527.32	2.3	528.01	528.00	-1.9	20,505	-0.01%
2023/10/04	5	520.64	3	520.00	520.00	2	20,386	0.01%
2023/10/03	0.2	530.87	2	531.00	529.00	-1.8	20,221	-0.01%
2023/10/02	1.1	530.97	8.2	531.39	533.00	-7.1	20,293	-0.04%
2023/09/28	2.6	524.59	0	0.00	523.00	2.6	20,345	0.01%
2023/09/27	5.4	519.55	1.6	517.17	522.00	3.8	20,265	0.02%
2023/09/26	9	520.85	0	0.00	519.00	9	20,271	0.04%
2023/09/25	2.9	525.95	0.3	526.36	525.00	2.6	20,079	0.01%
2023/09/22	8.6	523.38	1.4	523.26	522.00	7.2	20,171	0.04%
2023/09/21	29.9	528.05	1.6	527.44	527.00	28.3	19,970	0.14%
2023/09/20	10.7	535.78	1.1	536.05	535.00	9.6	19,742	0.05%
2023/09/19	12.9	539.38	2	539.01	538.00	10.9	19,690	0.06%
2023/09/18	10.2	542.69	2.3	545.22	540.00	8	19,827	0.04%
2023/09/15	0.3	548.22	0.1	553.06	558.00	0.2	19,578	0.00%
2023/09/14	1.1	543.16	4.7	546.44	550.00	-3.6	19,139	-0.02%
2023/09/13	4.3	542.88	0	545.47	541.00	4.2	19,092	0.02%
2023/09/12	4.6	536.93	0.1	541.14	544.00	4.6	19,458	0.02%
2023/09/11	9.5	537.88	0.3	538.12	536.00	9.3	19,647	0.05%
2023/09/08	11.4	537.12	2.2	536.82	539.00	9.2	19,796	0.05%
2023/09/07	8.3	545.34	5.5	544.97	542.00	2.8	20,476	0.01%
2023/09/06	0	551.63	0.2	553.00	550.00	-0.2	20,571	0.00%
2023/09/05	1.3	551.24	0.2	552.00	552.00	1.1	20,653	0.01%
2023/09/04	0	550.00	1.4	555.62	557.00	-1.4	20,834	-0.01%
2023/09/01	1.1	546.51	0.2	550.89	548.00	0.9	21,135	0.00%
2023/08/31	3.8	550.11	0.1	552.00	549.00	3.7	21,244	0.02%
2023/08/30	0.1	556.01	2.2	557.98	555.00	-2.1	20,850	-0.01%
2023/08/29	0	549.19	0.2	550.14	552.00	-0.2	21,101	0.00%
2023/08/28	2.2	549.17	0.8	550.97	549.00	1.4	21,334	0.01%
2023/08/25	16	548.87	2.2	547.68	546.00	13.8	22,536	0.06%
2023/08/24	11.4	560.08	6.6	562.50	564.00	4.8	22,803	0.02%
2023/08/23	1.3	550.06	7.3	548.43	552.00	-6	23,325	-0.03%
2023/08/22	1.2	541.20	1	539.08	541.00	0.2	24,576	0.00%
2023/08/21	8.2	536.11	0	538.00	537.00	8.1	25,396	0.03%
2023/08/18	10	540.71	0.1	541.00	539.00	9.8	25,437	0.04%
2023/08/17	10.1	541.45	0.1	543.13	544.00	10	25,471	0.04%
2023/08/16	2.3	539.72	1.2	540.01	542.00	1.1	25,376	0.00%
2023/08/15	2.4	543.04	0	542.00	542.00	2.4	25,440	0.01%
2023/08/14	5.5	539.12	1	540.57	541.00	4.6	25,923	0.02%
2023/08/11	8	549.22	1.7	553.96	546.00	6.3	26,265	0.02%
2023/08/10	0.6	552.76	1.1	552.03	551.00	-0.5	26,324	0.00%
2023/08/09	0.1	554.04	1.1	550.88	554.00	-1	26,248	0.00%
2023/08/08	3.4	553.27	3.2	553.00	552.00	0.2	26,315	0.00%
2023/08/07	1.5	558.00	1	560.00	558.00	0.4	26,222	0.00%
2023/08/04	18.8	554.15	0	555.18	554.00	18.8	26,296	0.07%
2023/08/02	4.1	560.86	2.8	562.64	561.00	1.3	26,129	0.01%
2023/08/01	0.4	566.05	0.2	567.02	567.00	0.2	25,890	0.00%
2023/07/31	4.9	562.96	0.3	566.08	565.00	4.7	25,744	0.02%
2023/07/28	16.4	571.70	1.4	568.97	567.00	15	25,560	0.06%
2023/07/27	0.2	568.47	1.9	568.90	569.00	-1.7	25,440	-0.01%
2023/07/26	25.1	565.91	0.5	566.44	566.00	24.6	25,492	0.10%
2023/07/25	0.2	566.11	3.3	565.50	569.00	-3.1	25,684	-0.01%
2023/07/24	5	559.15	10.6	557.62	558.00	-5.6	25,850	-0.02%
2023/07/21	17.2	560.67	4.9	560.64	560.00	12.3	25,950	0.05%
2023/07/20	1.7	580.98	2.1	581.94	579.00	-0.3	25,786	0.00%
2023/07/19	0.1	582.57	1.2	581.29	581.00	-1.1	25,816	0.00%
2023/07/18	3.2	583.55	1.3	583.98	581.00	1.9	25,858	0.01%
2023/07/17	0.5	587.80	2.2	590.66	591.00	-1.7	25,796	-0.01%
2023/07/14	2.1	588.49	6.4	589.80	591.00	-4.3	25,918	-0.02%
2023/07/13	1.2	587.78	18.7	588.31	585.00	-17.4	25,786	-0.07%
2023/07/12	2.6	575.01	0.1	575.00	578.00	2.5	25,606	0.01%
2023/07/11	0.2	571.53	3.6	573.96	577.00	-3.4	25,648	-0.01%
2023/07/10	1.2	566.34	0.5	568.81	565.00	0.7	25,775	0.00%
2023/07/07	2.7	565.85	0.6	565.48	565.00	2.1	25,865	0.01%
2023/07/06	14	568.21	1.2	572.81	565.00	12.8	25,930	0.05%
2023/07/05	4.5	580.65	1.3	580.24	582.00	3.3	25,578	0.01%
2023/07/04	2.4	582.00	1	582.34	585.00	1.4	25,472	0.01%
2023/07/03	2	577.51	0.2	579.68	579.00	1.8	25,609	0.01%
2023/06/30	3.4	568.93	0	575.00	576.00	3.4	25,755	0.01%
2023/06/29	5.2	573.00	0.1	573.79	573.00	5	25,697	0.02%
2023/06/28	0.2	574.50	0.6	574.93	574.00	-0.4	25,703	0.00%
2023/06/27	0.2	571.68	2.7	574.17	572.00	-2.5	25,687	-0.01%
2023/06/26	4.1	575.74	1.2	576.00	574.00	3	25,597	0.01%
2023/06/21	5.6	579.45	6.9	578.51	581.00	-1.3	25,510	-0.01%
2023/06/20	5	580.68	3.9	581.02	583.00	1.1	25,594	0.00%
2023/06/19	4.5	583.33	1.5	583.99	583.00	3	26,029	0.01%
2023/06/16	3.5	585.74	35.8	585.25	589.00	-32.3	26,095	-0.12%
2023/06/15	0.8	589.31	9.6	590.00	591.00	-8.9	25,657	-0.03%
2023/06/14	14.6	588.15	19.9	589.02	590.00	-5.2	25,753	-0.02%
2023/06/13	10	590.06	54.9	590.32	593.00	-44.9	25,726	-0.17%
2023/06/12	5.2	572.25	29.3	573.05	574.00	-24	25,178	-0.10%
2023/06/09	0.9	565.72	1.5	565.68	565.00	-0.6	25,079	0.00%
2023/06/08	2.7	559.11	0.2	565.74	559.00	2.5	25,120	0.01%
2023/06/07	2.9	566.04	6.9	565.70	568.00	-3.9	25,136	-0.02%
2023/06/06	0.1	557.97	1.3	559.97	560.00	-1.2	25,036	0.00%
2023/06/05	11.9	556.28	1.1	557.00	555.00	10.9	25,107	0.04%
2023/06/02	1.3	561.53	11	560.24	562.00	-9.7	25,241	-0.04%
2023/06/01	4.7	551.34	0.1	551.14	551.00	4.6	25,103	0.02%
2023/05/31	6.8	556.19	7.5	558.76	558.00	-0.7	25,083	0.00%
2023/05/30	0.3	564.15	11	564.63	566.00	-10.6	24,007	-0.04%
2023/05/29	2.5	567.80	9.7	568.40	568.00	-7.2	23,997	-0.03%
2023/05/26	3.2	566.14	98.9	565.04	566.00	-95.7	23,782	-0.40%
2023/05/25	2.6	539.25	33.9	541.02	543.00	-31.3	22,609	-0.14%
2023/05/24	3.2	525.03	1	526.96	525.00	2.2	21,955	0.01%
2023/05/23	0.1	527.13	6.6	528.88	530.00	-6.5	21,862	-0.03%
2023/05/22	0.2	529.27	3.1	529.30	531.00	-2.9	21,870	-0.01%
2023/05/19	0.4	530.17	14.5	531.05	532.00	-14.1	22,050	-0.06%
2023/05/18	7.7	529.93	32.4	529.51	530.00	-24.8	22,015	-0.11%
2023/05/17	0.2	519.00	43.8	517.26	519.00	-43.6	22,326	-0.20%
2023/05/16	0	502.50	5.5	505.66	505.00	-5.5	22,000	-0.03%
2023/05/15	1.2	495.90	0.2	498.00	495.50	1	22,027	0.00%
2023/05/12	0.6	501.19	1	499.09	496.00	-0.4	22,278	0.00%
2023/05/11	0.6	501.19	1	499.09	499.00	-0.4	22,285	0.00%
2023/05/10	2.6	502.52	0.6	504.37	503.00	2	22,646	0.01%
2023/05/09	0.2	507.05	8.2	508.11	510.00	-8	22,723	-0.04%
2023/05/08	3.2	505.27	1.2	508.11	504.00	2	22,966	0.01%
2023/05/05	1.2	500.72	2.6	499.77	500.00	-1.3	23,305	-0.01%
2023/05/04	0.3	498.13	1	498.00	498.00	-0.7	23,897	0.00%
2023/05/03	1.4	495.69	0.1	497.50	496.00	1.3	24,239	0.01%
2023/05/02	4.3	499.54	2.7	500.51	501.00	1.6	25,256	0.01%
2023/04/28	15.8	499.91	6.3	499.52	502.00	9.5	27,073	0.04%
2023/04/27	6.7	491.57	0.1	492.67	493.50	6.6	27,121	0.02%
2023/04/26	10.6	492.63	1	492.01	491.50	9.6	27,201	0.04%
2023/04/25	12.2	501.31	2.4	499.48	498.00	9.9	27,974	0.04%
2023/04/24	3.9	506.05	6	507.68	507.00	-2.1	27,708	-0.01%
2023/04/21	5.2	516.71	5	516.09	511.00	0.2	27,776	0.00%
2023/04/20	3.8	514.28	1.5	513.34	513.00	2.3	27,903	0.01%
2023/04/19	9.8	510.33	4.7	515.13	510.00	5.1	28,393	0.02%
2023/04/18	3.7	516.82	0.1	517.54	515.00	3.6	28,390	0.01%
2023/04/17	0.9	516.22	3	517.69	520.00	-2.1	28,529	-0.01%
2023/04/14	0.7	516.29	1.4	518.86	516.00	-0.7	28,605	0.00%
2023/04/13	28	513.38	4.1	515.62	510.00	23.9	28,552	0.08%
2023/04/12	7.9	519.42	0.4	519.59	520.00	7.5	28,488	0.03%
2023/04/11	1.7	523.34	1.5	525.93	524.00	0.2	28,475	0.00%
2023/04/10	0.2	530.25	0.1	528.36	529.00	0.1	28,640	0.00%
2023/04/07	0	529.75	0.4	531.35	531.00	-0.4	28,687	0.00%
2023/04/06	0.1	528.60	1.1	529.00	530.00	-1	28,691	0.00%
2023/03/31	0	534.21	1.6	535.00	533.00	-1.6	28,682	-0.01%
2023/03/30	1.1	533.99	6.9	534.33	535.00	-5.8	28,524	-0.02%
2023/03/29	0	528.38	0.1	528.59	530.00	-0.1	28,807	0.00%
2023/03/28	1.3	526.73	0.5	528.31	525.00	0.9	29,037	0.00%
2023/03/27	1.1	533.00	1.3	534.44	531.00	-0.3	29,101	0.00%
2023/03/24	0.6	537.02	6.2	538.53	539.00	-5.6	29,626	-0.02%
2023/03/23	4.5	534.60	7.1	533.78	538.00	-2.7	29,664	-0.01%
2023/03/22	2.1	529.91	28.6	528.89	533.00	-26.5	29,729	-0.09%
2023/03/21	0.1	513.50	5.2	515.92	517.00	-5.1	29,578	-0.02%
2023/03/20	2.3	512.06	1.1	512.20	512.00	1.2	29,623	0.00%
2023/03/17	0.1	514.68	12.6	516.76	518.00	-12.5	29,857	-0.04%
2023/03/16	2	505.99	3.4	506.70	505.00	-1.4	29,759	0.00%
2023/03/15	5.2	512.81	6.1	515.47	511.00	-0.9	30,002	0.00%
2023/03/14	0.6	511.91	2.1	511.06	510.00	-1.5	30,291	0.00%
2023/03/13	0.3	512.76	11.2	514.65	516.00	-10.9	30,423	-0.04%
2023/03/10	4.7	513.35	2.1	512.52	513.00	2.6	30,537	0.01%
2023/03/09	0.1	523.12	0.1	524.47	522.00	0	30,832	0.00%
2023/03/08	2.3	520.45	0.5	521.00	521.00	1.8	31,424	0.01%
2023/03/07	2.1	524.40	6.7	524.87	524.00	-4.5	31,652	-0.01%
2023/03/06	3.1	520.02	2.3	522.44	521.00	0.8	31,886	0.00%
2023/03/03	0.6	517.29	0	517.91	516.00	0.5	32,186	0.00%
2023/03/02	0.2	518.16	4.4	519.02	519.00	-4.2	32,254	-0.01%
2023/03/01	2.2	507.74	43.9	507.55	522.00	-41.7	32,536	-0.13%
2023/02/24	3.3	516.75	13.1	516.66	511.00	-9.8	32,498	-0.03%
2023/02/23	4.2	515.38	7.2	516.73	518.00	-2.9	32,298	-0.01%
2023/02/22	5.8	507.60	3	507.67	507.00	2.8	32,473	0.01%
2023/02/21	6.3	514.64	2.4	515.13	516.00	3.9	32,815	0.01%
2023/02/20	3.8	514.77	7.2	517.15	517.00	-3.5	34,018	-0.01%
2023/02/17	17.9	517.44	1.2	517.98	518.00	16.6	35,571	0.05%
2023/02/16	4.2	527.03	13.3	527.32	528.00	-9.1	36,136	-0.03%
2023/02/15	25.8	525.31	24	524.85	525.00	1.9	36,969	0.01%
2023/02/14	1.5	543.34	7.9	544.29	545.00	-6.4	36,474	-0.02%
2023/02/13	0.3	539.24	2.8	541.41	541.00	-2.5	36,980	-0.01%
2023/02/10	2.1	543.93	18.4	542.72	545.00	-16.3	37,131	-0.04%
2023/02/09	0.1	537.10	4.9	539.23	540.00	-4.8	37,247	-0.01%
2023/02/08	1.8	537.49	37.3	538.96	540.00	-35.5	37,407	-0.09%
2023/02/07	10.6	526.90	0	526.00	523.00	10.6	37,484	0.03%
2023/02/06	17.1	528.97	5	531.39	526.00	12	37,468	0.03%
2023/02/03	2.4	540.11	30.3	540.18	542.00	-27.9	37,646	-0.07%
2023/02/02	3.2	539.29	22.1	539.34	540.00	-18.9	37,759	-0.05%
2023/02/01	4.1	525.55	6.8	529.85	530.00	-2.6	37,711	-0.01%
2023/01/31	16.7	529.31	9.2	528.12	522.00	7.5	37,910	0.02%
2023/01/30	6.8	537.36	103.1	538.45	543.00	-96.4	37,683	-0.26%	大賣/
2023/01/17	1.7	501.84	8.1	502.48	503.00	-6.4	36,883	-0.02%
2023/01/16	1.2	503.97	25.9	504.58	505.00	-24.7	37,198	-0.07%
2023/01/13	7.1	502.82	76.4	501.74	500.00	-69.3	37,224	-0.19%
2023/01/12	1.5	485.71	7.9	486.33	486.50	-6.4	36,813	-0.02%
2023/01/11	3.2	484.26	5.7	484.02	484.50	-2.5	37,236	-0.01%
2023/01/10	9.2	484.42	17.5	484.65	486.00	-8.3	37,553	-0.02%
2023/01/09	4.2	473.73	40.4	474.95	481.00	-36.2	37,698	-0.10%
2023/01/06	4.4	455.90	0.3	457.31	458.50	4.1	37,829	0.01%
2023/01/05	1.2	456.46	8.5	458.04	458.50	-7.3	38,114	-0.02%
2023/01/04	0.3	451.75	2	451.76	449.50	-1.8	38,613	0.00%
2023/01/03	1.4	445.78	6.4	452.21	453.00	-5	39,888	-0.01%
2022/12/30	2.6	453.10	1.2	449.30	448.50	1.4	40,170	0.00%
2022/12/29	10.3	443.65	2.1	447.92	446.00	8.2	40,314	0.02%
2022/12/28	13.8	448.06	4	447.28	451.00	9.7	40,705	0.02%
2022/12/27	0.1	459.96	0	0.00	457.00	0.1	40,835	0.00%
2022/12/26	0.2	455.67	14.2	455.47	456.50	-14	41,264	-0.03%
2022/12/23	17.8	456.61	0	0.00	455.00	17.8	41,920	0.04%
2022/12/22	4.1	466.01	3.5	467.68	468.00	0.5	42,189	0.00%
2022/12/21	5.5	459.45	7.6	459.46	459.00	-2.1	42,527	0.00%
2022/12/20	23.9	461.55	3.2	462.11	457.50	20.6	42,340	0.05%
2022/12/19	13.2	467.47	3.2	467.99	466.50	10	42,359	0.02%
2022/12/16	18.5	468.23	7	468.71	471.00	11.5	42,503	0.03%
2022/12/15	0.2	478.65	8	480.45	480.50	-7.8	42,205	-0.02%
2022/12/14	2.2	475.60	3.3	478.78	480.50	-1.1	42,204	0.00%
2022/12/13	10.2	473.10	2	474.50	471.50	8.2	42,024	0.02%
2022/12/12	3.2	474.98	2	475.51	475.00	1.2	41,755	0.00%
2022/12/09	0.4	480.43	4.8	480.03	481.50	-4.4	42,057	-0.01%
2022/12/08	6.8	470.78	4.3	471.36	471.50	2.4	42,010	0.01%
2022/12/07	9.1	476.31	8.7	480.42	475.00	0.4	41,933	0.00%
2022/12/06	8.8	482.15	0.2	484.00	478.00	8.6	41,599	0.02%
2022/12/05	7.4	493.36	8.8	494.57	489.00	-1.4	41,283	0.00%
2022/12/02	5.8	493.73	3.7	493.43	492.50	2.1	41,276	0.01%
2022/12/01	3.7	502.74	11.5	505.38	498.50	-7.8	41,382	-0.02%
2022/11/30	2.3	484.63	2.2	486.93	490.00	0.1	40,964	0.00%
2022/11/29	10.6	478.86	4.5	478.51	487.00	6.1	40,277	0.02%
2022/11/28	7.5	483.96	2.1	484.92	480.50	5.4	40,140	0.01%
2022/11/25	2.6	496.08	30.8	497.22	498.00	-28.2	40,144	-0.07%
2022/11/24	4.3	494.28	21.6	494.33	496.00	-17.4	40,134	-0.04%
2022/11/23	4.4	492.49	9.5	493.19	492.00	-5	40,081	-0.01%
2022/11/22	3.6	482.27	9.1	487.98	491.00	-5.5	39,966	-0.01%
2022/11/21	12	484.02	3.6	484.24	482.00	8.5	39,560	0.02%
2022/11/18	9.6	491.35	13.8	490.48	487.00	-4.2	39,221	-0.01%
2022/11/17	10.3	479.24	9.6	483.55	485.00	0.7	38,864	0.00%
2022/11/16	36.6	489.51	38.7	485.76	487.00	-2.1	38,432	-0.01%
2022/11/15	14.3	475.55	45.3	473.86	480.00	-31	37,352	-0.08%
2022/11/14	9.9	445.99	18.6	446.11	445.00	-8.8	35,699	-0.02%
2022/11/11	16.3	439.94	60	439.40	441.50	-43.7	34,964	-0.12%
2022/11/10	8.6	408.72	8.1	408.70	407.50	0.6	34,084	0.00%
2022/11/09	13.5	411.37	20.3	412.05	417.00	-6.9	33,896	-0.02%
2022/11/08	8.7	397.56	11.1	398.08	399.00	-2.3	33,380	-0.01%
2022/11/07	0.8	390.09	18.2	390.77	390.00	-17.5	33,175	-0.05%
2022/11/04	6.1	381.28	1.4	382.95	382.00	4.7	32,981	0.01%
2022/11/03	11.3	385.10	1.1	384.10	384.00	10.2	32,855	0.03%
2022/11/02	1.2	390.01	2.7	393.67	395.00	-1.6	32,546	0.00%
2022/11/01	2.9	388.81	4.1	391.24	391.50	-1.2	32,493	0.00%
2022/10/31	2.6	385.65	9.2	385.42	390.00	-6.6	32,349	-0.02%
2022/10/28	16.7	378.22	4.3	379.74	379.50	12.4	32,143	0.04%
2022/10/27	7.1	385.97	6.6	385.22	385.50	0.4	31,934	0.00%
2022/10/26	7.7	373.97	12.1	376.17	376.00	-4.4	31,837	-0.01%
2022/10/25	53.8	376.02	13.4	374.73	371.00	40.4	31,259	0.13%
2022/10/24	11.5	391.26	5.2	389.67	387.00	6.3	30,471	0.02%
2022/10/21	21.1	391.13	0.7	394.98	389.50	20.3	30,258	0.07%
2022/10/20	12.1	389.49	4.6	390.37	397.50	7.5	29,946	0.02%
2022/10/19	16.2	398.61	21.1	397.86	395.50	-4.9	29,365	-0.02%
2022/10/18	9.9	402.73	5.2	403.74	407.00	4.7	28,847	0.02%
2022/10/17	16.3	398.75	7	397.35	397.00	9.2	28,600	0.03%
2022/10/14	34	413.65	10.9	413.27	412.00	23.1	28,282	0.08%
2022/10/13	8.2	398.83	2.1	399.33	395.00	6	27,964	0.02%
2022/10/12	28	398.48	3.6	397.70	397.50	24.4	27,663	0.09%
2022/10/11	48.5	406.63	15.1	403.74	401.50	33.4	27,423	0.12%
2022/10/07	14.9	440.69	2	440.71	438.00	12.8	26,691	0.05%
2022/10/06	3.8	448.88	17.6	450.46	451.00	-13.8	26,693	-0.05%
2022/10/05	10.6	447.32	12.7	446.18	445.00	-2.1	26,921	-0.01%
2022/10/04	14.9	429.70	0.8	428.77	429.00	14.1	26,530	0.05%
2022/10/03	15.2	418.74	7.5	418.17	417.00	7.6	26,223	0.03%
2022/09/30	24.6	424.45	13.3	425.06	422.00	11.3	26,254	0.04%
2022/09/29	25	437.43	4.3	436.04	435.00	20.6	26,253	0.08%
2022/09/28	12.7	441.60	7	440.07	438.00	5.7	26,244	0.02%
2022/09/27	3.9	448.83	5.2	448.80	448.00	-1.3	26,506	0.00%
2022/09/26	9.7	445.84	2.5	445.65	446.50	7.3	26,962	0.03%
2022/09/23	13.5	457.53	1.7	457.39	455.00	11.8	27,451	0.04%
2022/09/22	20.1	461.11	1	464.00	464.50	19.1	27,727	0.07%
2022/09/21	5.1	472.12	4.1	473.25	471.00	1	27,741	0.00%
2022/09/20	2.3	473.78	1	472.06	476.50	1.2	27,593	0.00%
2022/09/19	4.9	469.35	3.3	468.01	467.00	1.7	27,894	0.01%
2022/09/16	6.1	470.16	5.6	470.52	472.00	0.6	28,073	0.00%
2022/09/15	8.5	477.69	11.1	477.51	476.50	-2.6	28,147	-0.01%
2022/09/14	15.2	480.41	5.1	478.75	480.00	10.1	28,278	0.04%
2022/09/13	0.4	492.26	3.7	492.29	493.00	-3.3	28,455	-0.01%
2022/09/12	3.1	487.73	5.5	488.46	486.50	-2.4	28,749	-0.01%
2022/09/08	3.5	474.13	13	473.69	475.00	-9.5	29,113	-0.03%
2022/09/07	23.5	475.29	0.4	475.05	472.50	23.1	29,096	0.08%
2022/09/06	4.4	489.09	2.1	488.53	489.00	2.3	29,112	0.01%
2022/09/05	1.8	487.38	0.1	487.43	486.00	1.7	29,439	0.01%
2022/09/02	22.6	486.26	0.2	488.06	485.00	22.4	29,720	0.08%
2022/09/01	29	492.44	1	492.50	490.50	28	29,578	0.09%
2022/08/31	1.6	493.41	1.4	502.46	505.00	0.2	29,198	0.00%
2022/08/30	9.4	497.27	1	499.00	496.00	8.4	28,856	0.03%
2022/08/29	15.8	497.59	0.2	498.33	498.50	15.7	28,778	0.05%
2022/08/26	0.1	513.04	6	513.83	512.00	-5.9	28,629	-0.02%
2022/08/25	2	507.00	0	509.00	508.00	2	28,769	0.01%
2022/08/24	7.3	503.84	0	504.00	503.00	7.3	29,098	0.03%
2022/08/23	12.2	503.54	0.6	504.47	504.00	11.6	30,061	0.04%
2022/08/22	9.7	511.01	2.3	510.31	510.00	7.4	30,315	0.02%
2022/08/19	2.1	519.53	4.1	520.24	519.00	-2	30,432	-0.01%
2022/08/18	5.7	519.51	0.2	520.90	520.00	5.5	30,670	0.02%
2022/08/17	0.4	524.08	9.3	525.20	527.00	-8.9	30,742	-0.03%
2022/08/16	0.3	524.04	12.3	524.50	525.00	-12.1	30,586	-0.04%
2022/08/15	1.4	522.14	15.9	522.23	523.00	-14.5	30,524	-0.05%
2022/08/12	0.2	515.02	9.3	516.64	517.00	-9.1	30,547	-0.03%
2022/08/11	3.3	512.29	17.3	512.22	514.00	-13.9	30,704	-0.05%
2022/08/10	12.7	500.98	1	501.00	500.00	11.7	30,818	0.04%
2022/08/09	2.7	507.41	1.1	510.95	510.00	1.6	30,879	0.01%
2022/08/08	3.6	511.44	2.2	512.49	512.00	1.4	30,879	0.00%
2022/08/05	8.6	513.34	31.3	513.27	516.00	-22.7	31,041	-0.07%
2022/08/04	8.4	497.81	12.2	498.15	500.00	-3.8	31,033	-0.01%
2022/08/03	2.7	495.78	5.2	496.64	501.00	-2.5	31,051	-0.01%
2022/08/02	15.4	491.33	3.2	491.31	492.00	12.2	31,285	0.04%
2022/08/01	1.6	502.95	20	503.05	504.00	-18.4	31,013	-0.06%
2022/07/29	2.5	506.79	10.8	508.46	509.00	-8.3	31,151	-0.03%
2022/07/28	10.9	504.22	19.3	505.03	501.00	-8.4	31,006	-0.03%
2022/07/27	6.1	493.50	5.4	495.43	502.00	0.7	30,718	0.00%
2022/07/26	3.4	492.98	3.1	499.02	495.00	0.3	30,869	0.00%
2022/07/25	2.9	499.87	3	501.16	499.50	-0.2	31,179	0.00%
2022/07/22	2.6	503.13	5.1	503.46	503.00	-2.5	31,681	-0.01%
2022/07/21	6.6	495.77	4.5	496.96	501.00	2.1	32,190	0.01%
2022/07/20	11.4	498.20	17.4	497.43	495.00	-6	32,415	-0.02%
2022/07/19	12.9	489.65	2	491.23	491.00	10.9	32,545	0.03%
2022/07/18	7.2	493.52	6.5	491.14	495.50	0.7	32,701	0.00%
2022/07/15	3	484.58	18	486.12	492.50	-15	32,356	-0.05%
2022/07/14	12	470.45	10.5	472.68	475.00	1.4	31,952	0.00%
2022/07/13	8.7	470.28	18.7	469.81	470.50	-10.1	31,697	-0.03%
2022/07/12	6.6	452.86	3.4	452.67	449.50	3.3	31,226	0.01%
2022/07/11	6.6	466.21	8.2	463.59	462.00	-1.7	31,311	-0.01%
2022/07/08	8.4	466.40	9.6	465.32	467.00	-1.1	31,263	0.00%
2022/07/07	2.9	452.06	13.7	449.09	457.50	-10.8	31,229	-0.03%
2022/07/06	23	441.80	16.6	436.60	435.50	6.4	30,937	0.02%
2022/07/05	19.4	443.66	18.4	444.66	446.00	1	30,873	0.00%
2022/07/04	9.8	445.27	10.7	445.62	440.00	-0.9	30,506	0.00%
2022/07/01	41.6	464.20	20.4	457.46	453.50	21.2	30,347	0.07%
2022/06/30	20.1	480.41	8.4	480.33	476.00	11.7	29,946	0.04%
2022/06/29	3.9	495.89	1	497.50	491.00	2.9	29,671	0.01%
2022/06/28	1.4	498.19	0.1	499.00	497.50	1.3	29,540	0.00%
2022/06/27	3.6	502.57	2.4	499.80	498.50	1.2	29,972	0.00%
2022/06/24	11.7	489.98	8.8	488.73	486.50	2.8	29,589	0.01%
2022/06/23	20.8	487.09	6.4	487.88	485.50	14.4	29,563	0.05%
2022/06/22	13.4	498.03	4.3	497.74	494.50	9	29,273	0.03%
2022/06/21	3.8	501.87	5	503.55	505.00	-1.2	29,091	0.00%
2022/06/20	17.3	498.18	9.4	498.42	498.00	7.9	28,969	0.03%
2022/06/17	41.5	501.74	7.2	501.38	501.00	34.3	28,737	0.12%
2022/06/16	9.3	512.10	0.4	514.88	508.00	8.9	28,369	0.03%
2022/06/15	11.4	510.53	4	511.49	509.00	7.4	28,692	0.03%
2022/06/14	21.6	509.81	0.1	510.57	513.00	21.5	29,113	0.07%
2022/06/13	26.1	516.99	2.2	516.66	516.00	23.9	29,231	0.08%
2022/06/10	13.3	531.34	0.1	533.00	530.00	13.2	29,915	0.04%
2022/06/09	0.2	540.35	2.5	540.08	541.00	-2.3	30,121	-0.01%
2022/06/08	1.3	539.48	8.1	542.13	544.00	-6.8	30,495	-0.02%
2022/06/07	9.3	535.52	4	535.50	535.00	5.3	30,939	0.02%
2022/06/06	2.5	540.21	2	542.00	540.00	0.5	31,482	0.00%
2022/06/02	3.8	541.76	0.2	542.84	540.00	3.5	32,503	0.01%
2022/06/01	14.6	551.15	7.4	552.51	549.00	7.2	33,586	0.02%
2022/05/31	1.5	543.01	4.7	556.34	560.00	-3.2	34,031	-0.01%
2022/05/30	1.7	538.16	23.9	541.75	547.00	-22.2	33,392	-0.07%
2022/05/27	0.4	527.36	3.6	528.12	530.00	-3.2	33,493	-0.01%
2022/05/26	7.8	517.06	0.5	523.80	514.00	7.3	34,140	0.02%
2022/05/25	1.1	524.12	1.2	527.33	524.00	-0.1	35,151	0.00%
2022/05/24	3	525.00	0.1	526.29	520.00	2.9	36,006	0.01%
2022/05/23	1.3	529.99	4.1	530.95	528.00	-2.8	36,242	-0.01%
2022/05/20	1.4	528.80	3.2	528.96	530.00	-1.8	36,525	0.00%
2022/05/19	10.9	523.09	1.8	523.06	522.00	9.1	36,544	0.02%
2022/05/18	1.9	539.29	5.2	538.36	538.00	-3.4	36,409	-0.01%
2022/05/17	6.3	526.07	5.6	528.24	530.00	0.7	36,201	0.00%
2022/05/16	3.1	520.39	6.9	520.82	520.00	-3.8	36,213	-0.01%
2022/05/13	2.1	511.34	1.5	512.19	511.00	0.6	36,226	0.00%
2022/05/12	13.5	512.19	8.4	515.34	505.00	5	36,205	0.01%
2022/05/11	5	521.96	4.4	522.30	521.00	0.6	36,111	0.00%
2022/05/10	53.8	512.33	50.5	507.63	518.00	3.4	36,236	0.01%
2022/05/09	20.2	521.54	1.1	523.53	520.00	19.1	36,043	0.05%
2022/05/06	16	528.93	0	0.00	528.00	16	36,311	0.04%
2022/05/05	2.4	542.01	10.8	541.38	542.00	-8.4	36,719	-0.02%
2022/05/04	1.9	533.13	0.5	534.15	534.00	1.3	36,878	0.00%
2022/05/03	6.6	533.67	3.4	536.74	531.00	3.3	37,474	0.01%
2022/04/29	34.1	542.63	33.7	536.08	538.00	0.5	37,822	0.00%
2022/04/28	16.5	528.55	9.4	529.47	531.00	7.1	38,037	0.02%
2022/04/27	51.6	529.13	6.5	529.62	526.00	45.2	38,056	0.12%
2022/04/26	14	546.55	1.4	549.45	546.00	12.7	37,799	0.03%
2022/04/25	30.1	548.25	9.2	547.90	547.00	20.9	37,929	0.06%
2022/04/22	8.9	558.38	0.3	559.00	558.00	8.6	38,201	0.02%
2022/04/21	1.7	568.81	0.8	569.74	565.00	0.9	39,298	0.00%
2022/04/20	9.9	565.44	4.7	566.94	570.00	5.2	39,626	0.01%
2022/04/19	8.8	565.59	1.1	564.10	565.00	7.7	39,813	0.02%
2022/04/18	8.5	562.02	3.2	560.84	561.00	5.3	40,089	0.01%
2022/04/15	15.7	562.96	3	564.01	562.00	12.7	40,464	0.03%
2022/04/14	11.4	575.04	2.4	576.06	573.00	9	40,632	0.02%
2022/04/13	3.9	572.39	5.6	570.75	573.00	-1.6	41,201	0.00%
2022/04/12	7.8	556.37	1.7	561.44	557.00	6	41,763	0.01%
2022/04/11	35.7	560.37	2.1	562.20	558.00	33.6	42,575	0.08%
2022/04/08	16.2	567.82	1	566.02	567.00	15.1	43,114	0.04%
2022/04/07	25.2	569.91	2.1	570.95	566.00	23	42,975	0.05%
2022/04/06	8.9	577.83	0.6	580.88	578.00	8.4	42,670	0.02%
2022/04/01	7.1	585.99	0.3	586.19	589.00	6.8	42,608	0.02%
2022/03/31	2.1	595.50	6.7	598.74	597.00	-4.6	42,383	-0.01%
2022/03/30	2.4	599.80	19.7	598.95	600.00	-17.4	42,190	-0.04%
2022/03/29	1.5	587.03	1.4	586.79	589.00	0.1	41,780	0.00%
2022/03/28	9	583.50	4.2	584.30	584.00	4.8	41,696	0.01%
2022/03/25	3.2	596.56	11.4	596.53	598.00	-8.1	41,541	-0.02%
2022/03/24	0.4	589.69	2.1	587.66	591.00	-1.6	41,462	0.00%
2022/03/23	2.5	587.12	9.1	588.82	590.00	-6.6	41,530	-0.02%
2022/03/22	8.2	581.84	0.1	582.00	583.00	8.1	41,462	0.02%
2022/03/21	5.3	586.26	10.6	586.67	586.00	-5.3	41,489	-0.01%
2022/03/18	2.2	580.14	6.1	580.41	581.00	-3.9	41,509	-0.01%
2022/03/17	18.6	577.85	16.8	578.85	582.00	1.8	41,034	0.00%
2022/03/16	25.3	557.49	1.4	556.41	558.00	23.9	40,193	0.06%
2022/03/15	57.4	559.84	6.3	558.99	558.00	51	39,654	0.13%
2022/03/14	15.6	574.33	3.5	575.55	572.00	12.1	38,771	0.03%
2022/03/11	31.8	577.29	11.1	576.11	575.00	20.7	38,519	0.05%
2022/03/10	20.1	587.80	13.1	586.48	587.00	7	38,267	0.02%
2022/03/09	22.8	570.60	2.9	570.63	568.00	19.9	37,892	0.05%
2022/03/08	99.7	564.48	36.8	565.84	563.00	62.9	37,776	0.17%
2022/03/07	58.6	578.20	7	576.99	576.00	51.6	36,818	0.14%
2022/03/04	32.9	595.45	3.8	595.14	595.00	29.1	36,413	0.08%
2022/03/03	8.2	602.86	3.1	601.10	602.00	5.1	35,872	0.01%
2022/03/02	15.9	601.84	0	0.00	601.00	15.9	35,752	0.04%
2022/03/01	14.8	604.65	3.1	608.01	604.00	11.7	35,275	0.03%
2022/02/25	45.7	604.80	12.1	605.28	604.00	33.5	34,503	0.10%
2022/02/24	31.1	611.54	6.3	610.59	604.00	24.8	33,345	0.07%
2022/02/23	13.2	624.91	0	0.00	625.00	13.2	32,459	0.04%
2022/02/22	18.1	627.34	1.2	626.26	627.00	16.9	32,519	0.05%
2022/02/21	7.1	633.46	0.2	633.80	632.00	6.9	32,286	0.02%
2022/02/18	5.6	637.92	0.3	639.00	637.00	5.3	32,218	0.02%
2022/02/17	0.1	644.31	2	643.03	645.00	-1.9	32,220	-0.01%
2022/02/16	1.5	644.08	2.1	644.48	646.00	-0.6	32,177	0.00%
2022/02/15	3.7	633.53	1.2	637.84	633.00	2.6	32,021	0.01%
2022/02/14	3.9	637.71	2.1	636.11	637.00	1.8	31,963	0.01%
2022/02/11	1.3	644.04	2.2	646.82	650.00	-0.9	31,766	0.00%
2022/02/10	1.2	639.32	7.2	645.07	649.00	-6.1	31,980	-0.02%
2022/02/09	7.3	632.45	0.1	632.00	633.00	7.2	31,733	0.02%
2022/02/08	9.9	632.75	0	638.00	628.00	9.9	31,787	0.03%
2022/02/07	38.5	638.45	10	635.00	635.00	28.5	31,425	0.09%
2022/01/26	8.4	637.72	1.7	637.62	636.00	6.7	30,649	0.02%
2022/01/25	23.2	640.99	1	638.10	641.00	22.2	30,403	0.07%
2022/01/24	5.4	642.64	15.1	644.48	653.00	-9.7	29,800	-0.03%
2022/01/21	20.1	640.80	7.2	642.56	641.00	12.9	29,444	0.04%
2022/01/20	15.7	650.49	1.1	654.86	651.00	14.6	28,894	0.05%
2022/01/19	3.2	655.92	12.7	653.71	654.00	-9.5	28,369	-0.03%
2022/01/18	9.5	670.72	3.4	671.60	662.00	6.1	28,030	0.02%
2022/01/17	4.4	682.87	16.2	684.12	683.00	-11.8	27,585	-0.04%
2022/01/14	3.9	670.32	36.1	669.45	672.00	-32.3	26,825	-0.12%
2022/01/13	5.4	658.23	10.1	659.52	661.00	-4.7	25,511	-0.02%
2022/01/12	2.2	655.02	10.3	656.63	660.00	-8.1	25,150	-0.03%
2022/01/11	2.3	644.55	4.5	644.65	651.00	-2.2	24,793	-0.01%
2022/01/10	2.2	635.47	9.5	641.23	643.00	-7.3	24,559	-0.03%
2022/01/07	12.5	634.91	12.5	636.12	634.00	0	24,807	0.00%
2022/01/06	21.1	639.16	5.2	639.76	644.00	15.8	24,402	0.06%
2022/01/05	11.6	653.61	10.9	653.41	650.00	0.7	23,830	0.00%
2022/01/04	10.4	649.08	46.8	651.92	656.00	-36.4	23,113	-0.16%
2022/01/03	4	626.69	44.8	628.63	631.00	-40.8	22,096	-0.18%
2021/12/30	0.1	615.08	7.2	617.95	615.00	-7.1	21,411	-0.03%
2021/12/29	3	616.98	13.8	616.81	616.00	-10.8	21,625	-0.05%
2021/12/28	0.1	614.00	16.1	614.38	615.00	-16	21,780	-0.07%
2021/12/27	1	608.97	3.8	608.61	606.00	-2.8	21,565	-0.01%
2021/12/24	3.2	606.87	4.4	606.37	604.00	-1.3	21,905	-0.01%
2021/12/23	0	603.68	4.5	604.63	606.00	-4.5	22,229	-0.02%
2021/12/22	1.1	599.09	0.1	599.91	600.00	1	22,772	0.00%
2021/12/21	0.3	597.91	0.2	599.00	597.00	0.1	22,887	0.00%
2021/12/20	5.2	599.23	1	603.00	598.00	4.2	22,928	0.02%
2021/12/17	0.2	601.99	1.2	606.31	607.00	-1	22,850	0.00%
2021/12/16	1.3	602.08	3.8	604.20	605.00	-2.5	22,810	-0.01%
2021/12/15	3.2	599.01	0.1	599.00	600.00	3.1	23,123	0.01%
2021/12/14	5.6	597.88	0	598.00	599.00	5.5	23,438	0.02%
2021/12/13	0.8	605.12	0.2	606.00	601.00	0.7	23,437	0.00%
2021/12/10	0.1	604.14	0.1	604.94	605.00	0.1	23,532	0.00%
2021/12/09	1.1	604.00	0.8	604.85	608.00	0.3	23,598	0.00%
2021/12/08	1.2	606.79	2.3	609.32	602.00	-1.1	23,667	0.00%
2021/12/07	3.2	599.62	1.2	605.75	607.00	2	23,591	0.01%
2021/12/06	7.5	603.03	0	603.50	600.00	7.4	23,593	0.03%
2021/12/03	4	609.74	3.4	610.12	608.00	0.6	23,830	0.00%
2021/12/02	0.7	605.22	18.6	612.85	615.00	-17.9	23,887	-0.07%
2021/12/01	0.1	598.53	0.2	602.00	600.00	0	24,062	0.00%
2021/11/30	6.8	593.89	3	596.02	596.00	3.8	24,563	0.02%
2021/11/29	4.7	595.56	2.3	593.68	593.00	2.5	23,931	0.01%
2021/11/26	9.1	596.07	1.4	597.28	596.00	7.7	24,042	0.03%
2021/11/25	1.3	604.73	0	602.00	603.00	1.3	24,477	0.01%
2021/11/24	6.9	604.41	0.1	605.00	603.00	6.8	24,888	0.03%
2021/11/23	0.1	611.74	5.4	612.75	612.00	-5.3	24,999	-0.02%
2021/11/22	0.4	615.98	2	617.49	615.00	-1.6	25,405	-0.01%
2021/11/19	3.3	620.62	15.4	618.49	618.00	-12.1	25,525	-0.05%
2021/11/18	0.2	610.50	9.1	610.84	613.00	-8.9	25,347	-0.03%
2021/11/17	2.1	610.92	2	610.23	610.00	0.1	25,574	0.00%
2021/11/16	0	0.00	3.2	609.98	610.00	-3.2	26,005	-0.01%
2021/11/15	0	0.00	3.3	608.32	608.00	-3.3	26,303	-0.01%
2021/11/12	1.3	605.66	4.1	609.90	604.00	-2.7	26,772	-0.01%
2021/11/11	0.4	603.59	2	603.17	606.00	-1.7	27,033	-0.01%
2021/11/10	2.3	609.44	4.1	610.35	612.00	-1.8	27,047	-0.01%
2021/11/09	1	612.01	11.5	613.05	611.00	-10.5	27,155	-0.04%
2021/11/08	0.2	599.46	7	600.43	602.00	-6.9	26,754	-0.03%
2021/11/05	1.5	596.67	13.7	598.44	600.00	-12.2	26,758	-0.05%
2021/11/04	4.8	587.47	1.1	591.82	587.00	3.7	26,490	0.01%
2021/11/03	0.2	593.00	0.4	592.50	592.00	-0.2	26,481	0.00%
2021/11/02	0.7	591.92	0.9	592.79	592.00	-0.2	26,538	0.00%
2021/11/01	1.6	591.36	0.6	591.00	590.00	1.1	26,537	0.00%
2021/10/29	6.3	591.34	0.4	591.00	590.00	5.9	26,607	0.02%
2021/10/28	1.3	593.97	1.7	594.49	595.00	-0.4	26,557	0.00%
2021/10/27	0.1	595.94	0	598.00	599.00	0.1	26,672	0.00%
2021/10/26	0.1	595.83	2.5	597.31	599.00	-2.5	26,739	-0.01%
2021/10/25	1.5	592.85	3.7	594.01	593.00	-2.2	26,792	-0.01%
2021/10/22	0.1	595.45	2.3	600.05	600.00	-2.2	27,115	-0.01%
2021/10/21	1.2	598.82	3.3	599.30	596.00	-2.1	27,178	-0.01%
2021/10/20	0.1	599.36	3.1	601.52	598.00	-3	27,268	-0.01%
2021/10/19	2.1	598.98	8.3	598.14	600.00	-6.2	27,250	-0.02%
2021/10/18	3.1	595.70	4.4	600.32	590.00	-1.3	27,394	0.00%
2021/10/15	0.1	595.05	32.4	595.62	600.00	-32.3	27,505	-0.12%
2021/10/14	0.5	575.44	0.2	575.00	573.00	0.3	26,875	0.00%
2021/10/13	3.3	570.56	0.1	572.03	571.00	3.2	27,320	0.01%
2021/10/12	5	566.78	1.3	570.32	575.00	3.7	27,970	0.01%
2021/10/08	2.6	577.36	0	0.00	575.00	2.6	27,894	0.01%
2021/10/07	2.5	578.88	3.2	579.68	580.00	-0.7	28,229	0.00%
2021/10/06	4.4	567.70	1.2	570.57	571.00	3.2	28,639	0.01%
2021/10/05	14.7	564.02	5.9	564.44	572.00	8.8	28,619	0.03%
2021/10/04	2.7	572.04	2.2	570.74	572.00	0.5	28,539	0.00%
2021/10/01	14.8	573.36	3.1	573.41	574.00	11.7	28,542	0.04%
2021/09/30	8.2	578.34	2	582.50	580.00	6.2	28,214	0.02%
2021/09/29	22.6	579.58	3.3	580.79	580.00	19.3	27,922	0.07%
2021/09/28	4.1	594.02	0.1	595.00	594.00	4	27,582	0.01%
2021/09/27	2.3	596.64	2.9	596.46	602.00	-0.7	27,608	0.00%
2021/09/24	2.2	593.06	0	0.00	598.00	2.2	27,588	0.01%
2021/09/23	2.5	590.08	1.3	590.31	588.00	1.2	27,724	0.00%
2021/09/22	13.7	586.19	3	587.00	586.00	10.7	27,840	0.04%
2021/09/17	0.1	602.51	0.3	605.33	600.00	-0.2	27,413	0.00%
2021/09/16	5.3	600.69	3.1	600.62	600.00	2.1	27,048	0.01%
2021/09/15	10.4	608.86	1	609.10	607.00	9.4	26,949	0.03%
2021/09/14	6.2	614.63	3.7	614.11	613.00	2.5	27,131	0.01%
2021/09/13	7.2	615.85	1.6	615.38	615.00	5.6	27,354	0.02%
2021/09/10	2.7	618.87	3.3	620.32	622.00	-0.6	27,838	0.00%
2021/09/09	4.5	612.26	3.2	615.06	619.00	1.4	28,111	0.00%
2021/09/08	6.1	617.55	6.2	619.36	619.00	-0.1	28,180	0.00%
2021/09/07	4.1	626.44	6.4	627.81	623.00	-2.2	27,980	-0.01%
2021/09/06	2.8	630.55	25.5	629.97	631.00	-22.8	27,971	-0.08%
2021/09/03	3.9	618.15	23.9	618.48	620.00	-20	27,449	-0.07%
2021/09/02	2.3	610.23	5.8	612.55	607.00	-3.5	27,066	-0.01%
2021/09/01	3.7	611.31	10.4	611.99	613.00	-6.7	26,999	-0.02%
2021/08/31	0.9	602.17	21.4	605.58	614.00	-20.5	26,721	-0.08%
2021/08/30	0.2	599.31	9.9	601.45	605.00	-9.6	26,128	-0.04%
2021/08/27	1.1	596.96	6.4	597.11	599.00	-5.3	25,782	-0.02%
2021/08/26	4.8	596.81	16.9	595.33	594.00	-12.1	25,682	-0.05%
2021/08/25	1.2	575.20	9.7	582.37	585.00	-8.5	25,316	-0.03%
2021/08/24	2.3	573.82	5.2	572.65	572.00	-2.9	25,155	-0.01%
2021/08/23	1.9	564.22	12.3	564.77	566.00	-10.4	25,251	-0.04%
2021/08/20	20.3	555.75	1.7	558.29	552.00	18.6	25,175	0.07%
2021/08/19	12.3	563.54	5.7	562.04	559.00	6.6	25,451	0.03%
2021/08/18	18.2	570.23	4.1	571.72	574.00	14.1	25,116	0.06%
2021/08/17	2.7	579.33	0.1	580.29	580.00	2.5	24,938	0.01%
2021/08/16	2.2	579.10	4.2	583.90	584.00	-2	24,674	-0.01%
2021/08/13	2.4	580.11	0.5	580.87	581.00	1.8	24,808	0.01%
2021/08/12	3.4	585.06	0	0.00	586.00	3.4	24,928	0.01%
2021/08/11	1	586.03	1.1	587.89	590.00	0	25,152	0.00%
2021/08/10	0	590.44	1.1	590.81	591.00	-1.1	25,546	0.00%
2021/08/09	1.1	586.16	1.3	593.20	595.00	-0.2	26,196	0.00%
2021/08/06	1.1	591.92	0.2	591.00	591.00	0.9	26,530	0.00%
2021/08/05	1	595.94	7.4	595.71	596.00	-6.4	27,414	-0.02%
2021/08/04	1.2	594.89	6.2	596.06	596.00	-5	29,354	-0.02%
2021/08/03	0.2	591.16	5.9	592.57	594.00	-5.7	30,002	-0.02%
2021/08/02	0.2	581.60	6.6	587.30	590.00	-6.4	29,962	-0.02%
2021/07/30	0	581.12	0.1	581.00	580.00	0	30,038	0.00%
2021/07/29	2.8	580.69	0.5	581.18	583.00	2.3	30,233	0.01%
2021/07/28	15	575.14	6.4	576.26	579.00	8.6	30,333	0.03%
2021/07/27	6.5	581.42	1.1	582.00	580.00	5.4	30,401	0.02%
2021/07/26	4.9	582.48	2.1	580.71	580.00	2.8	30,799	0.01%
2021/07/23	3.5	585.86	0.9	586.32	585.00	2.6	30,969	0.01%
2021/07/22	0.2	589.48	6.7	591.70	591.00	-6.5	31,114	-0.02%
2021/07/21	3.4	582.62	3.3	582.72	585.00	0.2	31,118	0.00%
2021/07/20	4.5	581.63	1	580.00	581.00	3.5	31,202	0.01%
2021/07/19	18.1	581.09	2.2	581.32	582.00	15.9	31,407	0.05%
2021/07/16	21.5	591.34	5	590.00	589.00	16.5	31,294	0.05%
2021/07/15	1	611.49	1.7	612.24	614.00	-0.7	30,968	0.00%
2021/07/14	2.2	611.34	10.9	612.61	613.00	-8.7	31,179	-0.03%
2021/07/13	8.2	601.57	18.9	603.48	607.00	-10.6	30,943	-0.03%
2021/07/12	1.1	593.09	6.2	594.34	593.00	-5.1	30,876	-0.02%
2021/07/09	11	582.32	0.5	583.11	584.00	10.5	30,911	0.03%
2021/07/08	3.3	588.75	1.7	589.42	588.00	1.6	30,928	0.01%
2021/07/07	3.3	590.62	6.1	591.85	594.00	-2.8	31,008	-0.01%
2021/07/06	0.2	591.17	2.2	592.55	592.00	-2	31,101	-0.01%
2021/07/05	1.1	589.33	5.3	592.29	591.00	-4.2	31,340	-0.01%
2021/07/02	3.2	588.70	3.1	588.38	588.00	0.1	31,258	0.00%
2021/07/01	4.4	593.89	2	593.18	593.00	2.3	31,362	0.01%
2021/06/30	0.3	596.59	5.1	597.05	595.00	-4.8	31,667	-0.02%
2021/06/29	0.1	592.57	3.8	594.16	595.00	-3.7	31,970	-0.01%
2021/06/28	2.6	586.87	0.2	588.00	590.00	2.4	32,137	0.01%
2021/06/25	3	593.63	1.7	595.55	591.00	1.3	32,438	0.00%
2021/06/24	2.2	589.27	2.5	592.00	590.00	-0.3	32,754	0.00%
2021/06/23	2.6	582.74	8.3	592.29	595.00	-5.7	33,092	-0.02%
2021/06/22	11.1	581.57	2.1	579.54	578.00	9	33,647	0.03%
2021/06/21	21.8	586.59	1.1	583.36	583.00	20.7	34,968	0.06%
2021/06/18	3.3	603.32	2	604.50	603.00	1.3	34,720	0.00%
2021/06/17	5.1	599.29	5.5	600.56	606.00	-0.4	34,743	0.00%
2021/06/16	1.4	605.28	3.3	606.06	605.00	-1.9	35,540	-0.01%
2021/06/15	0.5	606.45	10.6	607.90	609.00	-10.1	35,598	-0.03%
2021/06/11	1.3	600.89	3.4	601.78	602.00	-2.1	35,823	-0.01%
2021/06/10	5.2	591.37	12.8	596.47	599.00	-7.6	36,035	-0.02%
2021/06/09	4.4	584.61	2.2	585.94	586.00	2.2	36,016	0.01%
2021/06/08	0.3	591.39	0.1	591.25	589.00	0.2	36,234	0.00%
2021/06/07	1.3	588.58	1	591.03	592.00	0.2	36,918	0.00%
2021/06/04	4.2	591.77	3.6	592.06	595.00	0.6	37,301	0.00%
2021/06/03	3.5	597.88	2.2	597.50	596.00	1.3	38,183	0.00%
2021/06/02	5.1	595.39	2.5	597.56	595.00	2.6	38,551	0.01%
2021/06/01	5.3	595.86	12.9	596.55	598.00	-7.6	39,517	-0.02%
2021/05/31	0.9	592.47	19.7	593.84	597.00	-18.8	40,346	-0.05%
2021/05/28	8.5	585.85	20.8	589.47	590.00	-12.3	40,639	-0.03%
2021/05/27	10.6	575.90	5.3	577.58	582.00	5.4	41,053	0.01%
2021/05/26	6.6	585.34	2.2	584.45	585.00	4.4	41,879	0.01%
2021/05/25	3.6	577.91	10.1	580.99	583.00	-6.4	42,287	-0.02%
2021/05/24	4.3	568.14	4.4	569.70	568.00	-0.2	42,837	0.00%
2021/05/21	4.2	570.46	7.1	573.04	573.00	-2.9	43,410	-0.01%
2021/05/20	6.6	562.74	7.2	562.32	567.00	-0.6	43,561	0.00%
2021/05/19	8.7	568.00	4.3	568.13	567.00	4.4	43,903	0.01%
2021/05/18	8.3	567.14	43.3	564.66	572.00	-35	44,304	-0.08%
2021/05/17	6.2	549.71	23.5	549.20	549.00	-17.3	45,369	-0.04%
2021/05/14	6.1	554.14	12	556.37	557.00	-5.9	45,319	-0.01%
2021/05/13	10.2	554.42	10.5	556.36	547.00	-0.3	45,467	0.00%
2021/05/12	55.5	549.28	35.7	548.75	560.00	19.8	45,166	0.04%
2021/05/11	31.2	574.62	11.2	576.22	571.00	19.9	44,280	0.05%
2021/05/10	4.1	589.54	7.2	590.14	589.00	-3.1	44,416	-0.01%
2021/05/07	5.4	595.40	11.5	598.25	599.00	-6.1	45,584	-0.01%
2021/05/06	13.7	583.65	4.5	584.27	587.00	9.2	46,722	0.02%
2021/05/05	8.5	586.95	6	585.83	585.00	2.5	47,208	0.01%
2021/05/04	12.3	587.20	4.9	589.39	591.00	7.4	48,387	0.02%
2021/05/03	15.4	591.74	8.3	590.11	588.00	7.2	49,264	0.01%
2021/04/29	3.4	602.60	16.6	604.21	600.00	-13.2	50,651	-0.03%
2021/04/28	3.4	604.52	5.8	602.84	602.00	-2.3	51,603	0.00%
2021/04/27	1.2	607.00	1.5	609.07	610.00	-0.3	52,569	0.00%
2021/04/26	8.4	604.93	6.8	606.35	610.00	1.6	52,974	0.00%
2021/04/23	0.2	597.74	6.4	597.73	602.00	-6.2	53,221	-0.01%
2021/04/22	7	593.78	5.6	594.72	591.00	1.4	54,289	0.00%
2021/04/21	17.6	594.78	2.4	594.59	592.00	15.2	54,977	0.03%
2021/04/20	14	599.14	5.2	598.12	602.00	8.8	55,381	0.02%
2021/04/19	5.9	602.66	10.6	604.26	603.00	-4.6	55,639	-0.01%
2021/04/16	22.6	607.55	10.5	606.82	610.00	12.1	56,050	0.02%
2021/04/15	5	612.49	8.7	615.75	619.00	-3.7	56,233	-0.01%
2021/04/14	6	603.92	10.7	605.48	612.00	-4.7	56,528	-0.01%
2021/04/13	6.1	610.22	14.5	609.03	605.00	-8.3	56,911	-0.01%
2021/04/12	7.7	606.28	1.2	606.41	605.00	6.6	57,051	0.01%
2021/04/09	5.5	613.80	4.5	610.98	610.00	1	57,321	0.00%
2021/04/08	3.7	607.05	5.3	609.44	613.00	-1.6	57,365	0.00%
2021/04/07	1.5	610.43	6.5	609.65	610.00	-5	57,737	-0.01%
2021/04/06	5.3	613.14	25.3	612.25	610.00	-19.9	57,660	-0.03%
2021/04/01	2.2	600.08	21.4	599.01	602.00	-19.2	57,368	-0.03%
2021/03/31	8.7	590.43	2.8	591.75	587.00	5.8	56,856	0.01%
2021/03/30	6.5	596.68	7.8	596.12	597.00	-1.3	56,461	0.00%
2021/03/29	6.3	598.69	10.9	599.05	599.00	-4.6	56,211	-0.01%
2021/03/26	3.9	588.53	12	588.09	590.00	-8.1	55,953	-0.01%
2021/03/25	33.2	574.58	13.3	572.02	575.00	19.9	55,920	0.04%
2021/03/24	62.6	577.01	23.6	577.96	576.00	39	55,457	0.07%
2021/03/23	8.7	596.56	1.4	598.09	594.00	7.2	54,309	0.01%
2021/03/22	8.9	590.51	9.8	591.10	593.00	-0.8	54,686	0.00%
2021/03/19	33.3	592.91	8.5	593.24	591.00	24.8	54,782	0.05%
2021/03/18	7	605.35	3.3	604.38	602.00	3.8	54,107	0.01%
2021/03/17	10.8	606.90	10	605.60	604.00	0.8	54,378	0.00%
2021/03/16	7.5	610.67	4	610.50	613.00	3.5	54,428	0.01%
2021/03/15	1.5	611.05	4.5	611.22	611.00	-3	54,533	-0.01%
2021/03/12	5.5	613.55	9.4	614.42	614.00	-3.9	54,756	-0.01%
2021/03/11	4.6	599.85	7.8	606.83	609.00	-3.2	54,940	-0.01%
2021/03/10	12.3	597.95	8.1	596.87	597.00	4.1	54,886	0.01%
2021/03/09	31.5	589.10	14.7	589.87	595.00	16.8	54,812	0.03%
2021/03/08	19.7	601.92	9.6	604.62	598.00	10.2	54,509	0.02%
2021/03/05	40.1	595.48	13.4	598.04	601.00	26.7	54,407	0.05%
2021/03/04	39.9	603.60	7.3	603.64	601.00	32.6	55,072	0.06%
2021/03/03	8	609.60	10.1	613.47	622.00	-2.1	54,495	0.00%
2021/03/02	11.5	616.99	1.3	616.60	609.00	10.2	54,173	0.02%
2021/02/26	77.9	611.79	7.6	612.77	606.00	70.3	53,964	0.13%
2021/02/25	7.3	631.86	14	633.34	635.00	-6.6	52,692	-0.01%
2021/02/24	31.2	629.50	7.5	630.87	625.00	23.7	52,607	0.05%
2021/02/23	20.3	638.55	4.1	640.15	641.00	16.2	52,044	0.03%
2021/02/22	8.3	655.88	3.8	656.00	650.00	4.5	51,947	0.01%
2021/02/19	9.1	651.63	14.1	654.66	652.00	-5	52,176	-0.01%
2021/02/18	9.1	660.67	4.1	660.00	660.00	5	52,545	0.01%
2021/02/17	14.8	663.86	25.7	663.92	663.00	-10.9	53,026	-0.02%
2021/02/05	7.5	635.16	23.6	636.80	632.00	-16.1	51,751	-0.03%
2021/02/04	7.9	624.59	8.3	624.92	627.00	-0.4	51,532	0.00%
2021/02/03	16.9	636.56	9.9	635.56	630.00	7	51,372	0.01%
2021/02/02	15	630.93	23.2	631.90	632.00	-8.1	51,141	-0.02%
2021/02/01	8.4	596.03	18.9	596.85	611.00	-10.6	50,489	-0.02%
2021/01/29	35.4	601.92	9.3	609.34	591.00	26.1	49,869	0.05%
2021/01/28	46.3	601.74	23.6	601.72	601.00	22.7	48,943	0.05%
2021/01/27	16.4	616.85	7.6	616.28	615.00	8.9	47,962	0.02%
2021/01/26	42.3	626.38	25	621.60	617.00	17.3	47,470	0.04%
2021/01/25	47.2	634.85	46.3	634.24	633.00	0.9	46,362	0.00%
2021/01/22	83.5	655.93	17.7	657.03	649.00	65.8	45,606	0.14%
2021/01/21	34.7	664.33	26.7	663.46	673.00	8	44,212	0.02%
2021/01/20	43	642.33	12.2	644.06	647.00	30.7	43,140	0.07%
2021/01/19	9.1	623.16	11.3	624.72	627.00	-2.1	42,109	-0.01%
2021/01/18	9.2	603.74	10.7	603.11	607.00	-1.5	41,518	0.00%
2021/01/15	20.2	611.34	24.8	614.54	601.00	-4.6	41,069	-0.01%
2021/01/14	34.6	592.60	21.2	592.51	592.00	13.4	39,930	0.03%
2021/01/13	25.9	601.25	7.3	599.26	605.00	18.6	39,145	0.05%
2021/01/12	16.3	587.35	8.5	590.02	591.00	7.8	38,521	0.02%
2021/01/11	20.6	576.98	4.1	579.37	584.00	16.5	38,259	0.04%
2021/01/08	17.6	576.53	6.4	575.96	580.00	11.2	38,224	0.03%
2021/01/07	16.7	558.93	6.9	561.98	565.00	9.9	38,028	0.03%
2021/01/06	15.8	549.53	9	550.76	549.00	6.8	37,855	0.02%
2021/01/05	4.2	538.20	2.4	537.89	542.00	1.8	37,732	0.00%
2021/01/04	7.3	536.40	17.4	536.66	536.00	-10.2	38,236	-0.03%
2020/12/31	3.5	526.44	3.9	526.60	530.00	-0.4	38,602	0.00%
2020/12/30	6.9	519.63	17.8	520.03	525.00	-10.9	38,818	-0.03%
2020/12/29	2.6	513.70	3.1	513.74	515.00	-0.5	38,642	0.00%
2020/12/28	6.6	513.13	1.3	514.64	515.00	5.3	38,859	0.01%
2020/12/25	6.6	512.39	2	512.51	511.00	4.5	38,996	0.01%
2020/12/24	3.2	509.73	4.4	510.77	510.00	-1.3	39,326	0.00%
2020/12/23	2.6	508.08	1.1	508.17	509.00	1.5	39,646	0.00%
2020/12/22	9.6	511.95	4.3	512.06	509.00	5.3	39,989	0.01%
2020/12/21	1.2	512.33	6.3	513.43	516.00	-5.1	40,943	-0.01%
2020/12/18	4.4	508.89	3	510.33	510.00	1.4	41,123	0.00%
2020/12/17	6.7	509.34	1.6	512.48	508.00	5.1	41,059	0.01%
2020/12/16	0.4	513.76	4.4	513.31	512.00	-4	41,077	-0.01%
2020/12/15	6.4	506.56	3.4	506.54	504.00	3	41,083	0.01%
2020/12/14	9.1	509.36	2.5	509.93	508.00	6.6	41,120	0.02%
2020/12/11	7.4	509.88	4.4	511.83	516.00	3	41,686	0.01%
2020/12/10	14.7	512.05	4	512.75	512.00	10.7	41,575	0.03%
2020/12/09	11.2	521.36	5	522.02	520.00	6.2	41,518	0.01%
2020/12/08	5.7	516.35	5.4	519.32	524.00	0.4	41,368	0.00%
2020/12/07	10.9	511.00	2	512.09	514.00	8.9	41,273	0.02%
2020/12/04	3.3	502.18	22.6	501.39	503.00	-19.3	41,210	-0.05%
2020/12/03	8.3	497.09	1.4	497.70	497.00	6.9	40,753	0.02%
2020/12/02	5.3	497.04	18.6	497.85	499.00	-13.3	40,690	-0.03%
2020/12/01	8.8	488.54	8.8	487.78	490.00	0	40,613	0.00%
2020/11/30	17.3	486.13	1	487.05	480.50	16.3	40,578	0.04%
2020/11/27	15.1	488.87	4.7	489.85	489.00	10.4	39,162	0.03%
2020/11/26	6.5	490.77	2	492.50	489.00	4.5	39,236	0.01%
2020/11/25	14.8	490.63	2	490.75	487.00	12.8	40,109	0.03%
2020/11/24	7.6	493.93	4	493.76	492.00	3.6	40,365	0.01%
2020/11/23	4.1	495.77	10.4	496.28	496.50	-6.3	40,657	-0.02%
2020/11/20	6.1	488.56	3	488.34	488.00	3.1	40,675	0.01%
2020/11/19	17.7	492.53	3.2	493.03	490.00	14.5	40,736	0.04%
2020/11/18	7.9	492.75	7.9	493.25	497.00	0	40,806	0.00%
2020/11/17	23.3	493.76	25.2	493.71	485.50	-1.9	40,662	0.00%
2020/11/16	11.9	473.36	41.9	474.83	484.00	-30	40,705	-0.07%
2020/11/13	1.1	457.20	19	460.79	462.00	-17.9	39,864	-0.04%
2020/11/12	5.7	460.75	17.2	462.17	458.00	-11.4	40,040	-0.03%
2020/11/11	5.2	454.28	9.1	455.73	457.00	-4	39,939	-0.01%
2020/11/10	5.5	451.67	5.6	451.36	451.00	-0.1	39,717	0.00%
2020/11/09	3.4	457.48	15.2	457.86	458.50	-11.9	39,875	-0.03%
2020/11/06	3.2	453.58	2	454.25	452.50	1.2	40,088	0.00%
2020/11/05	5.1	448.52	9.7	448.27	451.00	-4.6	40,159	-0.01%
2020/11/04	9.5	449.09	20.6	447.95	450.00	-11.1	40,178	-0.03%
2020/11/03	4.1	439.54	3	439.50	441.00	1.1	40,162	0.00%
2020/11/02	11.4	429.36	2	431.75	435.50	9.4	40,339	0.02%
2020/10/30	16.3	435.01	5.4	435.87	432.00	10.9	40,567	0.03%
2020/10/29	30.9	437.35	3	438.50	437.00	27.9	40,460	0.07%
2020/10/28	12	444.87	0.2	445.95	444.00	11.8	41,043	0.03%
2020/10/27	7.8	447.65	0	0.00	447.00	7.8	41,462	0.02%
2020/10/26	10.4	450.66	0	0.00	450.00	10.4	42,280	0.02%
2020/10/23	5.4	454.03	1	452.50	452.00	4.4	43,453	0.01%
2020/10/22	2.1	452.14	2	450.00	455.00	0.1	45,906	0.00%
2020/10/21	5.1	452.02	1	455.50	453.00	4.1	47,165	0.01%
2020/10/20	3.4	453.70	1	455.00	451.00	2.4	48,141	0.00%
2020/10/19	2.1	454.43	4.2	455.59	457.50	-2.1	48,474	0.00%
2020/10/16	16.4	451.72	7	450.64	449.00	9.4	48,628	0.02%
2020/10/15	13	453.20	6	453.75	453.00	7	48,917	0.01%
2020/10/14	12.1	458.09	7.1	458.09	459.00	5	48,833	0.01%
2020/10/13	5	461.60	26.1	460.79	462.00	-21.1	49,248	-0.04%
2020/10/12	5.2	458.63	31.5	459.80	460.00	-26.4	49,622	-0.05%
2020/10/08	7	450.93	38	450.51	453.00	-31	49,767	-0.06%
2020/10/07	4.4	439.39	16	442.19	443.00	-11.6	49,781	-0.02%
2020/10/06	3.1	439.02	13	439.00	439.50	-10	49,865	-0.02%
2020/10/05	6	434.41	19.3	433.28	432.50	-13.3	50,282	-0.03%
2020/09/30	6	433.92	14	433.57	433.00	-8	50,324	-0.02%
2020/09/29	7	430.93	11	433.00	431.00	-4	50,380	-0.01%
2020/09/28	10.1	428.10	0.1	433.50	431.50	10	50,826	0.02%
2020/09/25	12.2	423.67	2	424.00	424.00	10.2	51,210	0.02%
2020/09/24	67.7	425.03	10.3	425.47	423.00	57.4	51,452	0.11%
2020/09/23	22.1	433.72	0	0.00	433.50	22.1	50,700	0.04%
2020/09/22	36.1	437.66	4	438.00	437.00	32.1	50,432	0.06%
2020/09/21	10	443.94	2.8	443.09	440.00	7.2	50,647	0.01%
2020/09/18	6.3	445.00	5	447.30	444.00	1.3	50,933	0.00%
2020/09/17	13.1	450.00	3	448.00	448.50	10.1	50,962	0.02%
2020/09/16	11	458.77	37.1	458.35	458.00	-26.1	50,951	-0.05%
2020/09/15	3.3	441.81	21.1	444.43	445.00	-17.8	50,504	-0.04%
2020/09/14	6	440.25	14	440.14	441.00	-8	50,656	-0.02%
2020/09/11	1.1	435.18	14.1	433.66	436.50	-13	50,490	-0.03%
2020/09/10	3	432.33	4	432.88	435.00	-1	50,494	0.00%
2020/09/09	15.1	425.11	2	426.03	427.00	13	50,519	0.03%
2020/09/08	0.8	432.00	7	430.14	431.00	-6.2	50,694	-0.01%
2020/09/07	3.1	426.69	2	428.50	426.00	1.1	51,064	0.00%
2020/09/04	16.1	429.63	4.3	429.72	429.00	11.8	51,367	0.02%
2020/09/03	7.2	434.41	12.3	438.03	436.00	-5.1	51,266	-0.01%
2020/09/02	7.1	434.33	5	436.80	433.00	2.1	51,290	0.00%
2020/09/01	9.3	432.34	8	432.50	435.00	1.3	51,547	0.00%
2020/08/31	24.1	430.45	3.1	431.11	426.50	21	51,639	0.04%
2020/08/28	25.2	435.16	16.2	434.95	435.00	9	51,059	0.02%
2020/08/27	12	447.37	13	447.61	444.00	-1	51,199	0.00%
2020/08/26	7	437.79	20	438.00	442.00	-13	50,729	-0.03%
2020/08/25	9	434.39	10.1	434.51	434.50	-1.1	50,673	0.00%
2020/08/24	5.3	428.30	7.3	429.79	428.00	-2	51,403	0.00%
2020/08/21	6	423.25	9	423.72	424.50	-3	51,070	-0.01%
2020/08/20	32.1	417.24	28	417.71	415.00	4.1	50,767	0.01%
2020/08/19	6.6	430.83	3	428.00	427.50	3.6	50,082	0.01%
2020/08/18	15	435.69	12	436.54	433.00	3	50,005	0.01%
2020/08/17	3	426.83	10	434.05	435.00	-7	49,980	-0.01%
2020/08/14	4.1	424.59	1	427.00	427.00	3.1	49,928	0.01%
2020/08/13	3	426.83	10.1	427.71	429.00	-7.1	50,082	-0.01%
2020/08/12	22.1	420.84	11	421.68	419.00	11.1	50,197	0.02%
2020/08/11	11.1	430.01	5.1	433.48	429.00	6	50,744	0.01%
2020/08/10	9	434.78	4	431.38	435.50	5	50,878	0.01%
2020/08/07	10	431.15	11	431.95	433.00	-1	50,848	0.00%
2020/08/06	15	435.20	19	434.89	435.00	-4	50,674	-0.01%
2020/08/05	13.1	428.86	8	429.13	429.00	5.1	50,858	0.01%
2020/08/04	7	421.64	12	422.63	425.50	-5	50,551	-0.01%
2020/08/03	18.1	418.89	4.4	418.00	416.00	13.7	50,403	0.03%
2020/07/31	19.5	427.40	4.1	427.91	425.50	15.4	49,593	0.03%
2020/07/30	13.1	433.39	16.3	434.63	434.00	-3.2	49,333	-0.01%
2020/07/29	23.3	424.21	20.5	424.76	422.00	2.8	48,572	0.01%
2020/07/28	45.2	447.00	45.1	445.18	435.00	0.1	48,340	0.00%
2020/07/27	26.4	422.11	29.1	422.66	424.50	-2.7	46,492	-0.01%
2020/07/24	20.9	389.41	19	388.84	386.00	1.9	45,576	0.00%
2020/07/23	21.2	380.81	3.1	380.74	381.50	18.1	44,756	0.04%
2020/07/22	11.7	383.51	7	383.08	384.00	4.7	44,645	0.01%
2020/07/21	22.2	383.10	32	378.48	383.00	-9.8	44,350	-0.02%
2020/07/20	10	367.10	5.1	367.49	366.00	4.9	43,940	0.01%
2020/07/17	2.6	367.12	10.1	365.67	367.00	-7.5	43,931	-0.02%
2020/07/16	21.1	356.21	13	355.27	357.50	8.1	43,861	0.02%
2020/07/15	18.1	366.93	20.2	363.38	363.00	-2.1	43,415	0.00%
2020/07/14	16.4	359.69	9.2	356.66	363.50	7.2	44,130	0.02%
2020/07/13	6.1	351.63	4.1	351.81	354.50	2	43,900	0.00%
2020/07/10	8.1	349.49	19.2	350.71	348.50	-11.1	44,021	-0.03%
2020/07/09	1.1	344.07	6.2	345.33	345.00	-5.1	43,822	-0.01%
2020/07/08	1.3	341.77	4	340.88	341.00	-2.7	43,601	-0.01%
2020/07/07	11.2	342.85	15.7	341.84	338.50	-4.6	43,544	-0.01%
2020/07/06	2.1	334.64	17	334.82	338.00	-14.9	43,022	-0.03%
2020/07/03	1	329.98	47.2	328.84	329.50	-46.1	42,699	-0.11%
2020/07/02	3	320.83	20	321.03	322.00	-17	42,624	-0.04%
2020/07/01	0	0.00	14	316.21	317.50	-14	42,988	-0.03%
2020/06/30	5.1	312.43	3	313.17	313.00	2.1	43,237	0.00%
2020/06/29	30.2	312.00	3	313.67	312.00	27.2	43,234	0.06%
2020/06/24	4	316.50	12.1	319.04	317.50	-8.1	43,110	-0.02%
2020/06/23	3.1	313.74	2	313.50	315.00	1.1	43,353	0.00%
2020/06/22	15	312.93	1	315.00	312.00	14	43,544	0.03%
2020/06/19	2	312.50	3	312.67	314.50	-1	44,245	0.00%
2020/06/18	3	313.83	4.1	315.00	314.50	-1.1	44,808	0.00%
2020/06/17	9	314.56	5	314.90	315.00	4	45,596	0.01%
2020/06/16	4.1	315.51	7.1	315.37	315.00	-3.1	47,647	-0.01%
2020/06/15	22.1	312.83	7.9	313.66	309.50	14.2	49,714	0.03%
2020/06/12	17	316.06	7	315.86	316.00	10	50,819	0.02%
2020/06/11	17.1	324.03	18	323.03	320.50	-0.9	52,072	0.00%
2020/06/10	10.1	319.38	17.6	321.53	322.50	-7.5	52,966	-0.01%
2020/06/09	3.1	315.94	4	316.25	319.00	-0.9	54,797	0.00%
2020/06/08	11.1	317.14	11.6	317.05	318.00	-0.5	56,080	0.00%
2020/06/05	6.1	309.38	13.2	310.21	311.50	-7.1	56,277	-0.01%
2020/06/04	10.1	305.11	46	305.00	306.00	-35.9	56,760	-0.06%
2020/06/03	0	301.00	42	299.99	301.00	-42	57,448	-0.07%
2020/06/02	1	296.50	7	296.64	296.50	-6	57,219	-0.01%
2020/06/01	5	296.00	12	295.96	295.50	-7	57,437	-0.01%
2020/05/29	23.4	290.89	1	290.50	292.00	22.4	57,556	0.04%
2020/05/28	7	295.00	8	296.69	294.00	-1	57,055	0.00%
2020/05/27	0.1	297.00	9	297.50	296.50	-8.9	57,910	-0.02%
2020/05/26	1	296.50	38	296.04	295.50	-37	58,540	-0.06%
2020/05/25	15.3	289.73	10.3	291.73	292.00	5	58,984	0.01%
2020/05/22	20	291.75	0.2	293.50	292.00	19.8	59,140	0.03%
2020/05/21	2.1	296.31	12	297.00	297.50	-9.9	59,165	-0.02%
2020/05/20	1.1	293.55	7	292.86	294.00	-6	59,029	-0.01%
2020/05/19	5	292.30	1.1	292.12	291.50	3.9	58,934	0.01%
2020/05/18	38.4	291.14	7	291.14	290.00	31.4	58,727	0.05%
2020/05/15	1	297.50	13.1	297.05	298.00	-12.1	58,342	-0.02%
2020/05/14	14.2	293.23	1	292.50	293.00	13.2	57,899	0.02%
2020/05/13	10.2	294.56	1	294.00	297.00	9.2	57,612	0.02%
2020/05/12	36.2	296.27	2.2	295.44	295.00	34	57,555	0.06%
2020/05/11	9.1	300.52	24.2	300.68	301.00	-15.1	57,315	-0.03%
2020/05/08	3.2	297.57	3	298.50	297.50	0.2	57,295	0.00%
2020/05/07	4.3	297.73	6	296.08	297.50	-1.7	57,269	0.00%
2020/05/06	10.5	294.25	3.5	295.50	296.00	7	57,288	0.01%
2020/05/05	6.2	296.60	7	295.57	295.50	-0.8	57,205	0.00%
2020/05/04	36.1	295.48	10.2	295.60	295.00	25.9	57,424	0.05%
2020/04/30	20.5	303.24	7	304.00	304.50	13.5	57,096	0.02%
2020/04/29	4.1	300.49	6	300.00	299.00	-1.9	57,168	0.00%
2020/04/28	12	295.75	2.5	296.00	296.50	9.5	57,474	0.02%
2020/04/27	7	298.07	18	297.86	298.00	-11	58,939	-0.02%
2020/04/24	14	295.89	1	294.50	294.00	13	58,841	0.02%
2020/04/23	9	297.33	6	295.42	295.50	3	59,274	0.01%
2020/04/22	13.2	292.21	3	291.83	294.00	10.2	59,536	0.02%
2020/04/21	49.4	297.13	17	296.97	295.00	32.4	59,623	0.05%
2020/04/20	8.2	305.67	33	305.17	304.00	-24.8	59,103	-0.04%
2020/04/17	44	303.95	33.6	303.95	306.50	10.4	58,925	0.02%
2020/04/16	10.1	286.08	5	286.60	286.50	5.1	57,438	0.01%
2020/04/15	8	287.44	9	287.11	287.50	-1	57,166	0.00%
2020/04/14	6.4	284.44	43	284.55	285.00	-36.6	56,872	-0.06%
2020/04/13	7.2	278.61	0	0.00	278.50	7.2	56,906	0.01%
2020/04/10	6.1	279.95	2	279.50	279.50	4.1	57,291	0.01%
2020/04/09	2	284.00	6	285.08	283.00	-4	57,534	-0.01%
2020/04/08	7.5	284.60	41	284.54	285.00	-33.5	57,603	-0.06%
2020/04/07	3	282.00	19.2	283.08	283.00	-16.2	57,355	-0.03%
2020/04/06	6	273.18	9	271.28	275.50	-3	56,901	-0.01%
2020/04/01	22.3	273.37	2	274.50	271.50	20.3	56,240	0.04%
2020/03/31	16.2	272.46	15	273.07	274.00	1.2	55,690	0.00%
2020/03/30	14.2	266.07	16	265.00	267.50	-1.8	55,081	0.00%
2020/03/27	15	278.27	27	278.91	273.00	-12	54,487	-0.02%
2020/03/26	15.3	277.58	19	278.95	280.00	-3.7	53,785	-0.01%
2020/03/25	31.2	277.55	22	278.07	277.00	9.2	54,341	0.02%
2020/03/24	22.7	269.88	30	269.63	267.50	-7.3	53,932	-0.01%
2020/03/23	31.1	257.15	19	258.76	255.00	12.1	53,228	0.02%
2020/03/20	42	262.70	33.1	264.50	270.00	8.9	52,635	0.02%
2020/03/19	50	244.48	44	248.32	248.00	6	50,567	0.01%
2020/03/18	40.2	267.59	22	263.23	260.00	18.2	48,859	0.04%
2020/03/17	38.3	269.02	38	269.99	268.00	0.3	47,783	0.00%
2020/03/16	53.2	282.64	26	280.00	276.50	27.2	46,285	0.06%
2020/03/13	51.1	280.28	27	282.19	290.00	24.1	44,900	0.05%
2020/03/12	32.3	293.26	31.2	296.99	294.00	1.1	42,791	0.00%
2020/03/11	54.4	306.23	5	307.50	302.00	49.4	41,198	0.12%
2020/03/10	11.1	304.23	8	302.50	307.00	3.1	40,739	0.01%
2020/03/09	37.2	306.88	1.1	308.91	305.50	36.1	39,966	0.09%
2020/03/06	4.2	316.38	4.1	317.23	315.00	0.1	38,915	0.00%
2020/03/05	9	324.11	5	324.20	323.00	4	38,459	0.01%
2020/03/04	3.3	319.03	6	320.08	320.50	-2.7	38,344	-0.01%
2020/03/03	5.3	317.72	27.2	319.16	317.50	-21.9	37,946	-0.06%
2020/03/02	16	310.38	11.2	311.13	311.00	4.8	37,427	0.01%
2020/02/27	7	315.93	3.5	317.71	316.00	3.5	37,785	0.01%
2020/02/26	15.1	317.39	1	319.50	318.50	14.1	37,092	0.04%
2020/02/25	5.1	320.84	5	319.90	322.00	0.1	36,497	0.00%
2020/02/24	19.3	320.41	1	320.00	320.00	18.3	36,363	0.05%
2020/02/21	0	0.00	3	325.50	325.00	-3	36,043	-0.01%
2020/02/20	3.1	326.66	1	325.50	325.50	2.1	36,190	0.01%
2020/02/19	4	325.38	3	326.83	326.50	1	36,052	0.00%
2020/02/18	24	324.06	2	326.00	322.00	22	35,887	0.06%
2020/02/17	3	331.00	1	332.50	331.50	2	35,121	0.01%
2020/02/14	2	335.50	1	336.50	335.00	1	35,159	0.00%
2020/02/13	2	337.50	4	337.00	335.00	-2	35,169	-0.01%
2020/02/12	4	335.13	7	334.86	335.00	-3	35,375	-0.01%
2020/02/11	2	331.50	6	332.08	331.50	-4	35,176	-0.01%
2020/02/10	1	326.00	4	326.13	327.50	-3	35,189	-0.01%
2020/02/07	3	327.84	3	328.67	328.00	0	35,047	0.00%
2020/02/06	3	329.83	12	331.25	332.50	-9	35,103	-0.03%
2020/02/05	1	325.50	2	327.50	327.50	-1	35,363	0.00%
2020/02/04	8	324.13	7	325.00	325.00	1	35,255	0.00%
2020/02/03	12.7	314.89	3.2	315.25	315.00	9.5	35,073	0.03%
2020/01/31	5	321.80	2	320.75	320.00	3	34,623	0.01%
2020/01/30	23.4	321.01	76.2	323.14	316.50	-52.8	34,194	-0.15%
2020/01/20	4.1	333.66	1.1	333.64	333.00	3	32,441	0.01%
2020/01/17	8.3	333.55	2.1	332.86	333.00	6.2	32,276	0.02%
2020/01/16	12	332.38	5	334.80	334.50	7	31,895	0.02%
2020/01/15	8.4	340.39	1	339.00	340.00	7.4	31,453	0.02%
2020/01/14	0	0.00	5	345.30	346.00	-5	31,096	-0.02%
2020/01/13	1	340.00	1	341.50	341.50	0	31,170	0.00%
2020/01/10	7	338.43	2	338.50	339.50	5	31,411	0.02%
2020/01/09	6	336.75	5.1	335.74	337.50	0.9	31,631	0.00%
2020/01/08	2	329.75	2	328.75	329.50	0	31,778	0.00%
2020/01/07	5	329.90	0	0.00	329.50	5	31,785	0.02%
2020/01/06	6.3	332.96	1.2	332.75	332.00	5.1	31,715	0.02%
2020/01/03	6.1	341.23	6	338.67	339.50	0.1	31,540	0.00%
2020/01/02	1	338.50	7	338.64	339.00	-6	31,430	-0.02%
2019/12/31	5.1	332.22	0	0.00	331.00	5.1	31,193	0.02%
2019/12/30	3	338.00	0	0.00	334.50	3	31,399	0.01%
2019/12/27	0.1	338.50	1	335.50	338.00	-0.9	31,572	0.00%
2019/12/26	1	332.50	0.2	333.50	333.00	0.8	31,782	0.00%
2019/12/25	2	332.00	5.1	332.04	333.00	-3.1	32,786	-0.01%
2019/12/24	1.1	333.91	0.1	333.00	332.00	1	33,269	0.00%
2019/12/23	3.4	330.97	3.2	330.44	334.00	0.2	33,544	0.00%
2019/12/20	9	331.22	10	330.30	329.00	-1	33,452	0.00%
2019/12/19	14	337.93	3	337.67	335.00	11	32,420	0.03%
2019/12/18	3.1	343.16	0	348.00	344.50	3.1	31,724	0.01%
2019/12/17	8	340.94	4	341.50	345.00	4	31,795	0.01%
2019/12/16	4	336.63	2	337.01	336.00	2	31,536	0.01%
2019/12/13	13.1	339.69	9	340.44	339.00	4.1	31,772	0.01%
2019/12/12	1.1	327.46	11	330.77	331.50	-9.9	31,264	-0.03%
2019/12/11	3.1	314.58	7	318.57	319.00	-4	30,929	-0.01%
2019/12/10	2.1	313.10	2	314.00	313.50	0.1	30,843	0.00%
2019/12/09	0	0.00	3.4	315.71	316.00	-3.4	31,103	-0.01%
2019/12/06	0	0.00	2	313.75	313.00	-2	31,204	-0.01%
2019/12/05	2.3	311.35	14.3	311.58	312.00	-12	31,196	-0.04%
2019/12/04	0	0.00	2.1	304.14	306.00	-2.1	31,045	-0.01%
2019/12/03	0	0.00	1	306.00	307.00	-1	31,433	0.00%
2019/12/02	6	307.83	7	307.79	307.50	-1	31,397	0.00%
2019/11/29	8.1	305.70	0	0.00	305.00	8.1	31,426	0.03%
2019/11/28	1	310.00	0	0.00	309.50	1	31,154	0.00%
2019/11/27	3.1	308.76	1	309.00	311.00	2.1	31,422	0.01%
2019/11/26	4	308.75	3	309.17	307.00	1	31,441	0.00%
2019/11/25	1	310.00	0	0.00	307.00	1	30,007	0.00%
2019/11/22	1	308.50	2	308.50	309.00	-1	30,519	0.00%
2019/11/21	4	307.88	0	0.00	311.00	4	30,634	0.01%
2019/11/20	3	313.00	0	313.50	313.50	3	30,402	0.01%
2019/11/19	6	312.75	5.5	314.01	315.00	0.5	30,394	0.00%
2019/11/18	1	308.00	4	309.13	311.00	-3	30,206	-0.01%
2019/11/15	2	307.25	4	306.50	307.00	-2	30,227	-0.01%
2019/11/13	3	303.00	0	0.00	304.00	3	30,309	0.01%
2019/11/12	5.1	304.03	2	303.50	305.00	3.1	30,466	0.01%
2019/11/11	5	301.30	8	301.44	301.00	-3	30,761	-0.01%
2019/11/08	6	306.33	0	0.00	305.50	6	30,561	0.02%
2019/11/07	3	308.67	0	0.00	309.00	3	30,497	0.01%
2019/11/06	4	309.50	2	309.50	311.00	2	30,521	0.01%
2019/11/05	4	308.25	0	0.00	310.50	4	30,643	0.01%
2019/11/04	11.1	306.46	4	305.63	307.00	7.1	31,085	0.02%
2019/11/01	2	297.25	1	299.50	299.00	1	31,197	0.00%
2019/10/31	6	299.42	3	299.50	298.50	3	31,595	0.01%
2019/10/30	2	297.50	2	299.01	299.50	0	31,413	0.00%
2019/10/29	4	297.13	4	297.75	298.50	0	31,401	0.00%
2019/10/28	2	294.50	0	0.00	294.50	2	31,168	0.01%
2019/10/25	4.1	293.02	1	294.00	293.50	3.1	31,126	0.01%
2019/10/24	3	291.67	5.3	292.37	293.00	-2.3	31,088	-0.01%
2019/10/23	1	291.00	0	0.00	293.00	1	31,111	0.00%
2019/10/22	0	0.00	1	292.50	294.00	-1	31,029	0.00%
2019/10/21	4	289.25	2	289.00	290.00	2	31,083	0.01%
2019/10/18	2	292.75	1.2	293.17	293.00	0.8	31,031	0.00%
2019/10/17	7.1	293.24	0	0.00	293.50	7.1	31,275	0.02%
2019/10/16	2.1	294.58	4	295.25	296.50	-1.9	30,951	-0.01%
2019/10/15	2	294.50	2.2	294.00	293.50	-0.2	30,706	0.00%
2019/10/14	3.4	290.59	5.2	290.19	290.00	-1.8	30,429	-0.01%
2019/10/09	8.1	283.87	0	0.00	282.00	8.1	30,147	0.03%
2019/10/08	3.1	284.23	3	285.83	286.50	0.1	29,959	0.00%
2019/10/07	1	278.50	3	278.50	278.00	-2	29,891	-0.01%
2019/10/04	7	276.00	3	276.83	276.50	4	29,996	0.01%
2019/10/03	6.1	274.87	1	275.50	276.50	5.1	29,684	0.02%
2019/10/02	4.1	279.62	2	279.25	279.50	2.1	29,616	0.01%
2019/10/01	4.1	277.67	6	278.17	280.00	-1.9	29,510	-0.01%
2019/09/27	5	271.90	13	271.46	272.00	-8	28,606	-0.03%
2019/09/26	1	266.50	1	269.00	268.00	0	28,410	0.00%
2019/09/25	0	0.00	2	265.25	266.00	-2	28,314	-0.01%
2019/09/24	1	263.00	1	265.00	265.00	0	29,068	0.00%
2019/09/23	3	263.50	0	0.00	264.00	3	29,096	0.01%
2019/09/20	1.1	264.95	0	0.00	264.00	1.1	29,578	0.00%
2019/09/19	0.1	265.00	0	0.00	265.00	0.1	29,307	0.00%
2019/09/18	0	267.00	7	268.21	267.00	-7	29,362	-0.02%
2019/09/17	3	265.50	0	0.00	265.00	3	29,290	0.01%
2019/09/16	1	264.50	5	264.90	265.50	-4	29,849	-0.01%
2019/09/12	0	0.00	0.2	262.50	262.50	-0.2	29,936	0.00%
2019/09/11	3	261.83	1.5	263.67	263.00	1.5	30,339	0.00%
2019/09/10	1	262.00	1	261.50	261.50	0	30,212	0.00%
2019/09/09	1	265.00	1	265.00	265.00	0	30,573	0.00%
2019/09/06	2	263.25	2.4	263.74	263.50	-0.4	30,818	0.00%
2019/09/05	0	261.50	20.2	262.02	263.00	-20.2	30,945	-0.07%
2019/09/04	1	254.00	3	257.17	257.50	-2	30,627	-0.01%
2019/09/03	3.1	255.00	0	0.00	254.00	3.1	30,784	0.01%
2019/09/02	1	256.50	0	0.00	257.50	1	30,944	0.00%
2019/08/30	1	256.50	12.1	257.13	259.00	-11.1	31,277	-0.04%
2019/08/29	1.1	254.00	10	252.00	254.00	-8.9	31,177	-0.03%
2019/08/27	2.1	248.60	9	249.50	250.00	-6.9	31,523	-0.02%
2019/08/26	9.1	249.18	1.1	249.07	248.50	8	31,453	0.03%
2019/08/23	5	254.00	0.1	254.50	254.00	4.9	31,400	0.02%
2019/08/22	3	256.16	3	256.00	254.00	0	31,606	0.00%
2019/08/21	1	254.52	0	0.00	254.50	1	32,828	0.00%
2019/08/20	0	254.50	1	254.00	254.50	-1	33,082	0.00%
2019/08/19	0	252.50	0	252.50	252.00	0	33,349	0.00%
2019/08/16	19	251.18	0	0.00	250.00	19	33,926	0.06%
2019/08/15	2	247.75	0	0.00	248.00	2	34,080	0.01%
2019/08/14	1	251.00	2	252.50	249.50	-1	34,953	0.00%
2019/08/08	0.1	254.00	3	253.17	253.50	-2.9	35,408	-0.01%
2019/08/07	2	249.50	11	248.05	248.00	-9	35,527	-0.03%
2019/08/06	16	245.38	2	243.00	248.50	14	35,787	0.04%
2019/08/05	5	248.10	3	246.50	246.50	2	35,281	0.01%
2019/08/02	11	251.32	1	251.00	251.50	10	34,733	0.03%
2019/08/01	4	256.25	0	0.00	256.50	4	34,392	0.01%
2019/07/31	0	0.00	1	259.00	259.50	-1	34,318	0.00%
2019/07/30	2	261.50	0	0.00	260.00	2	34,219	0.01%
2019/07/29	5.1	261.20	0.2	261.00	261.00	4.9	34,388	0.01%
2019/07/26	1	262.00	0.3	261.50	261.00	0.7	34,594	0.00%
2019/07/25	0	0.00	5	263.00	265.00	-5	34,705	-0.01%
2019/07/24	0.2	264.00	3	264.83	265.00	-2.8	34,761	-0.01%
2019/07/23	0	0.00	1	264.00	264.00	-1	34,884	0.00%
2019/07/22	1	262.50	0	0.00	264.00	1	35,188	0.00%
2019/07/19	0	0.00	11.2	260.29	259.00	-11.2	35,203	-0.03%
2019/07/18	2	253.75	1	252.00	254.00	1	34,649	0.00%
2019/07/17	4	253.63	2	253.50	252.00	2	34,724	0.01%
2019/07/16	0.6	256.00	0	0.00	256.00	0.6	34,713	0.00%
2019/07/15	1.1	251.27	4	252.25	254.50	-2.9	35,101	-0.01%
2019/07/12	1	251.00	4	251.50	250.50	-3	35,239	-0.01%
2019/07/11	0	0.00	2.1	249.74	250.00	-2.1	35,478	-0.01%
2019/07/10	2	243.50	3.1	244.74	247.00	-1.1	35,287	0.00%
2019/07/09	0	242.50	3	242.33	242.00	-3	35,176	-0.01%
2019/07/08	1	242.50	2	241.75	242.50	-1	35,128	0.00%
2019/07/04	0.1	244.00	1	245.00	244.00	-0.9	35,130	0.00%
2019/07/03	6.1	243.00	0	0.00	242.50	6.1	35,211	0.02%
2019/07/02	0	0.00	4	248.38	249.00	-4	35,473	-0.01%
2019/07/01	5.1	246.04	7	248.14	248.50	-1.9	35,486	-0.01%
2019/06/28	2	238.75	0	0.00	239.00	2	34,784	0.01%
2019/06/27	2	239.00	1	238.00	240.50	1	34,940	0.00%
2019/06/26	4	235.00	0	0.00	234.50	4	34,710	0.01%
2019/06/24	5	240.40	2	241.00	241.00	3	34,384	0.01%
2019/06/21	7	247.14	11	247.05	248.50	-4	33,994	-0.01%
2019/06/20	3	244.50	1	244.50	245.00	2	33,296	0.01%
2019/06/19	2	241.77	31	242.42	244.00	-29	33,047	-0.09%
2019/06/18	1	234.00	1	235.50	235.50	0	32,647	0.00%
2019/06/17	14	231.93	0	0.00	233.00	14	32,554	0.04%
2019/06/14	2	237.00	1	237.50	236.00	1	31,946	0.00%
2019/06/13	7	240.57	0	0.00	240.00	7	31,861	0.02%
2019/06/12	0	0.00	2	246.25	246.00	-2	31,873	-0.01%
2019/06/11	1.1	240.86	15	243.97	244.50	-13.9	31,664	-0.04%
2019/06/10	5	237.00	3.2	238.13	240.00	1.8	31,473	0.01%
2019/06/06	3	230.67	0	0.00	232.00	3	31,277	0.01%
2019/06/05	1	235.50	3	236.83	235.00	-2	31,087	-0.01%
2019/06/04	6	235.25	0	0.00	233.00	6	30,971	0.02%
2019/06/03	0.2	238.50	0	0.00	238.00	0.2	30,849	0.00%
2019/05/31	1.2	235.67	3	234.67	235.50	-1.8	30,672	-0.01%
2019/05/30	2	230.25	0	0.00	231.00	2	30,282	0.01%
2019/05/29	1	229.00	10.2	227.79	229.50	-9.2	30,468	-0.03%
2019/05/28	1.1	231.50	0	0.00	230.50	1.1	30,613	0.00%
2019/05/27	2	231.75	0	0.00	231.00	2	29,435	0.01%
2019/05/24	0.3	233.50	0	0.00	233.00	0.3	29,245	0.00%
2019/05/23	12	231.00	1	233.00	230.00	11	29,012	0.04%
2019/05/22	3	238.17	2	240.00	238.00	1	28,597	0.00%
2019/05/21	12	233.88	3	234.83	234.00	9	28,528	0.03%
2019/05/20	4	238.75	6	241.92	238.00	-2	27,471	-0.01%
2019/05/17	10	243.05	0	0.00	241.50	10	27,101	0.04%
2019/05/16	2	248.00	1.2	247.66	247.00	0.8	26,831	0.00%
2019/05/15	5	251.10	0	0.00	249.00	5	26,730	0.02%
2019/05/14	2	248.50	1	248.50	248.50	1	26,593	0.00%
2019/05/13	5	253.00	1	253.00	250.50	4	26,332	0.02%
2019/05/10	3	256.50	3	257.33	256.00	0	27,166	0.00%
2019/05/09	1	257.00	1	258.50	256.50	0	27,602	0.00%
2019/05/08	0	0.00	0.1	261.00	260.00	-0.1	27,727	0.00%
2019/05/06	2	258.75	0	0.00	259.00	2	28,085	0.01%
2019/05/03	5	262.00	0	264.00	265.00	5	27,979	0.02%
2019/05/02	0.1	259.00	1	261.50	259.00	-0.9	27,760	0.00%
2019/04/30	8	258.81	0	0.00	259.00	8	27,790	0.03%
2019/04/29	1.1	259.50	0	0.00	259.50	1.1	27,717	0.00%
2019/04/26	16.1	261.80	0.3	260.50	260.00	15.9	28,026	0.06%
2019/04/25	0	0.00	1	268.50	267.50	-1	27,587	0.00%
2019/04/24	0	0.00	1	267.50	269.00	-1	27,530	0.00%
2019/04/23	0.1	267.00	7	266.50	268.00	-6.9	27,738	-0.02%
2019/04/19	0	0.00	4.2	268.02	264.50	-4.2	27,662	-0.02%
2019/04/18	0	263.00	3	264.83	264.50	-3	27,265	-0.01%
2019/04/17	1	262.50	1.1	260.00	261.50	-0.1	27,403	0.00%
2019/04/11	0.1	252.00	5	252.50	252.00	-4.9	28,568	-0.02%
2019/04/10	0.1	253.00	1	253.50	254.00	-0.9	28,702	0.00%
2019/04/09	0	0.00	7	252.50	254.00	-7	28,762	-0.02%
2019/04/08	0	0.00	19	252.47	253.00	-19	28,748	-0.07%
2019/04/03	0	0.00	1	247.50	246.50	-1	28,270	0.00%
2019/04/02	2	246.50	1	249.50	246.00	1	28,177	0.00%
2019/04/01	2	246.25	2	251.00	245.50	0	28,159	0.00%
2019/03/29	0.1	244.50	0	0.00	245.50	0.1	27,657	0.00%
2019/03/27	3	241.50	0	0.00	241.50	3	28,265	0.01%
2019/03/25	16	242.28	0	0.00	241.50	16	28,450	0.06%
2019/03/22	7.1	247.99	1	248.50	248.50	6.1	28,447	0.02%
2019/03/21	18.1	244.50	1	245.00	245.50	17.1	28,709	0.06%
2019/03/20	0	0.00	10	242.00	242.00	-10	28,808	-0.03%
2019/03/18	5.1	239.50	5	240.30	241.00	0.1	29,082	0.00%
2019/03/15	5	238.50	9	238.17	239.00	-4	28,958	-0.01%
2019/03/13	1	235.00	11	237.00	237.00	-10	29,199	-0.03%
2019/03/12	7	234.00	1.1	235.50	235.50	6	29,571	0.02%
2019/03/08	2	229.50	0	0.00	230.00	2	30,210	0.01%
2019/03/06	3	234.00	1.1	234.95	234.00	2	31,226	0.01%
2019/03/05	3	233.00	0	0.00	233.00	3	31,294	0.01%
2019/03/04	1	235.00	0	0.00	235.50	1	31,360	0.00%
2019/02/27	0	0.00	5	238.50	239.00	-5	31,209	-0.02%
2019/02/26	0	0.00	6	239.25	239.50	-6	30,872	-0.02%
2019/02/22	0	0.00	0.6	236.50	236.50	-0.6	31,016	0.00%
2019/02/21	0.1	236.00	2	235.75	236.50	-2	31,342	-0.01%
2019/02/20	1.1	233.52	6	232.92	234.50	-5	31,595	-0.02%
2019/02/19	0.1	229.00	0.1	229.00	229.00	0	31,867	0.00%
2019/02/18	0	0.00	8	229.75	230.00	-8	31,959	-0.03%
2019/02/12	0	0.00	12	230.00	230.00	-12	32,143	-0.04%
2019/02/11	0	0.00	5	228.50	228.00	-5	32,066	-0.02%
2019/01/30	0	0.00	1	220.50	221.00	-1	31,335	0.00%
2019/01/29	2	222.50	0	0.00	222.50	2	31,098	0.01%
2019/01/28	0	0.00	3	228.33	229.00	-3	30,837	-0.01%
2019/01/25	0.1	225.00	5	226.50	226.00	-5	30,916	-0.02%
2019/01/24	0	0.00	1	222.00	222.50	-1	30,838	0.00%
2019/01/22	0	0.00	3	221.83	223.00	-3	31,557	-0.01%
2019/01/21	0	0.00	42	221.54	221.00	-42	31,383	-0.13%
2019/01/18	33	219.50	3	219.33	218.50	30	31,533	0.10%
2019/01/17	1	218.50	3.1	220.50	220.50	-2.1	31,964	-0.01%
2019/01/16	11	217.50	0	0.00	217.50	11	32,350	0.03%
2019/01/15	8	219.13	0	0.00	221.00	8	32,413	0.02%
2019/01/14	2	218.25	0	219.00	218.50	2	32,253	0.01%
2019/01/11	0.1	220.00	2	220.00	220.50	-2	32,432	-0.01%
2019/01/10	6	215.17	0	0.00	216.00	6	32,392	0.02%
2019/01/09	0	0.00	5.1	214.82	215.50	-5.1	32,755	-0.02%
2019/01/08	1	211.00	1	212.00	211.00	0	32,614	0.00%
2019/01/04	9.1	208.84	1	208.00	208.00	8.1	33,136	0.02%
2019/01/03	2.2	215.37	0	0.00	215.50	2.2	33,613	0.01%
2019/01/02	4	221.38	0	0.00	219.50	4	33,526	0.01%
2018/12/28	0	0.00	4	224.00	225.50	-4	33,826	-0.01%
2018/12/27	0	0.00	2	222.50	223.00	-2	34,005	-0.01%
2018/12/26	0	0.00	2	216.50	216.50	-2	34,253	-0.01%
2018/12/25	2	215.50	1	218.00	217.50	1	34,399	0.00%
2018/12/22	1	221.00	1	221.50	221.50	0	34,704	0.00%
2018/12/21	2	219.50	0	0.00	223.50	2	35,278	0.01%
2018/12/19	0	0.00	1	225.00	225.50	-1	35,022	0.00%
2018/12/18	1	222.00	1	223.00	222.50	0	35,038	0.00%
2018/12/17	2	223.50	0	0.00	223.50	2	35,117	0.01%
2018/12/14	7	221.36	0	0.00	222.50	7	35,295	0.02%
2018/12/13	1	227.50	3	226.67	226.00	-2	35,638	-0.01%
2018/12/12	1	224.00	2	226.00	226.50	-1	35,669	0.00%
2018/12/11	0	0.00	7	222.14	222.50	-7	35,640	-0.02%
2018/12/10	4	218.75	1	218.50	219.00	3	35,815	0.01%
2018/12/07	3	221.67	0	0.00	221.00	3	36,117	0.01%
2018/12/06	6	220.83	0	0.00	220.00	6	36,331	0.02%
2018/12/05	3	225.83	1	225.50	226.00	2	36,233	0.01%
2018/12/04	2	233.25	4	233.00	234.00	-2	36,215	-0.01%
2018/12/03	0	0.00	2	232.00	235.00	-2	36,196	-0.01%
2018/11/30	1	229.00	0	0.00	225.50	1	36,035	0.00%
2018/11/29	2	229.50	2	230.25	229.00	0	35,850	0.00%
2018/11/28	1	223.50	0	0.00	226.50	1	35,682	0.00%
2018/11/27	0	0.00	1	223.00	224.00	-1	35,720	0.00%
2018/11/26	0	0.00	6	222.58	223.00	-6	36,427	-0.02%
2018/11/22	2.1	220.98	1.1	221.41	219.00	1	37,430	0.00%
2018/11/21	0	220.00	1.1	219.06	219.00	-1.1	37,676	0.00%
2018/11/20	2.1	218.57	0	0.00	218.00	2.1	37,341	0.01%
2018/11/19	2	223.25	2	222.00	222.00	0	36,906	0.00%
2018/11/16	4	226.13	1	226.00	226.00	3	36,377	0.01%
2018/11/15	0	0.00	1	230.50	231.00	-1	35,810	0.00%
2018/11/14	1	230.00	0	0.00	228.50	1	35,673	0.00%
2018/11/13	5	226.00	1.3	228.46	227.50	3.7	35,623	0.01%
2018/11/12	2	234.00	0	0.00	231.50	2	35,349	0.01%
2018/11/09	0	0.00	3	232.50	231.00	-3	35,281	-0.01%
2018/11/08	1	237.50	0	0.00	236.50	1	35,214	0.00%
2018/11/07	10	234.75	0	0.00	234.00	10	35,094	0.03%
2018/11/06	0	0.00	1	233.50	234.50	-1	34,818	0.00%
2018/11/05	0.1	235.00	15.7	234.02	235.00	-15.6	34,578	-0.05%
2018/11/02	1	234.50	7	235.79	236.50	-6	34,406	-0.02%
2018/11/01	3	234.67	0	0.00	235.50	3	34,300	0.01%
2018/10/31	11	230.14	3	231.50	234.00	8	34,006	0.02%
2018/10/30	2	222.75	1	222.50	223.00	1	33,423	0.00%
2018/10/29	2	223.25	0	0.00	222.50	2	33,362	0.01%
2018/10/26	2	220.50	2	219.00	221.00	0	33,434	0.00%
2018/10/25	9.7	220.14	2	220.50	219.50	7.7	33,290	0.02%
2018/10/23	3	231.67	8	233.00	230.00	-5	32,145	-0.02%
2018/10/22	4.3	234.21	2	237.25	237.00	2.3	32,051	0.01%
2018/10/19	1	232.00	10	231.85	236.00	-9	32,078	-0.03%
2018/10/18	2	237.50	1	237.00	236.50	1	31,964	0.00%
2018/10/17	6	238.42	1	243.00	238.50	5	31,994	0.02%
2018/10/16	3.1	233.42	1	233.50	237.00	2.1	32,157	0.01%
2018/10/15	2.3	230.91	0	0.00	230.50	2.3	33,254	0.01%
2018/10/12	4	231.00	0	0.00	237.00	4	33,283	0.01%
2018/10/11	9	230.33	1	228.50	227.50	8	33,261	0.02%
2018/10/09	13	243.54	61	243.00	244.00	-48	32,062	-0.15%
2018/10/08	3	246.00	0	0.00	243.50	3	31,849	0.01%
2018/10/05	3.1	249.42	3	249.50	250.00	0.1	31,508	0.00%
2018/10/04	4	255.13	1	254.50	254.00	3	31,236	0.01%
2018/10/03	1	258.00	1.1	260.00	260.00	-0.1	30,961	0.00%
2018/10/02	1	257.50	2	260.25	257.50	-1	30,877	0.00%
2018/09/28	6.2	260.97	0	0.00	262.50	6.2	31,075	0.02%
2018/09/27	0	0.00	20	264.65	265.00	-20	30,719	-0.07%
2018/09/26	0	0.00	4	262.00	263.50	-4	30,334	-0.01%
2018/09/25	4	263.25	0	0.00	263.50	4	30,398	0.01%
2018/09/21	1	261.00	1.4	259.93	261.50	-0.4	30,551	0.00%
2018/09/20	0.1	260.00	0	0.00	260.00	0.1	30,582	0.00%
2018/09/19	21.3	258.27	1	258.50	258.00	20.3	30,735	0.07%
2018/09/18	3.1	254.87	0	0.00	254.50	3.1	30,430	0.01%
2018/09/17	2	260.00	0	0.00	258.00	2	30,582	0.01%
2018/09/14	0	0.00	1	260.50	261.00	-1	30,987	0.00%
2018/09/11	4	261.00	0	0.00	260.00	4	31,058	0.01%
2018/09/10	3	265.67	1	264.50	264.50	2	31,505	0.01%
2018/09/07	0	0.00	1	263.00	264.00	-1	31,635	0.00%
2018/09/06	2	266.00	1	261.50	261.00	1	31,607	0.00%
2018/09/05	2	262.25	2	263.25	264.00	0	31,614	0.00%
2018/09/03	0	0.00	3	258.17	257.00	-3	31,166	-0.01%
2018/08/31	0.1	256.00	3	255.00	256.00	-2.9	31,124	-0.01%
2018/08/30	7	266.36	6	264.92	263.50	1	30,395	0.00%
2018/08/29	11	256.59	2.1	255.62	259.00	8.9	30,087	0.03%
2018/08/28	0	0.00	4	249.00	249.50	-4	29,601	-0.01%
2018/08/23	1	244.50	0	0.00	244.50	1	31,180	0.00%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/20	1	239.00	0	0.00	239.50	1	31,991	0.00%
2018/08/16	13	239.08	0	0.00	239.00	13	31,902	0.04%
2018/08/15	1	240.00	0.1	241.50	241.50	0.9	32,029	0.00%
2018/08/14	0	0.00	2	243.75	243.50	-2	32,095	-0.01%
2018/08/13	1.1	241.50	0	0.00	240.50	1.1	32,080	0.00%
2018/08/10	0	0.00	11	247.00	245.00	-11	32,252	-0.03%
2018/08/07	0	0.00	2	243.00	241.50	-2	32,435	-0.01%
2018/08/06	0	0.00	27.2	244.75	245.50	-27.2	32,428	-0.08%
2018/08/03	0	0.00	1.1	246.89	247.00	-1.1	32,568	0.00%
2018/08/02	0	0.00	1	248.00	244.50	-1	32,607	0.00%
2018/08/01	0	0.00	5.3	247.47	248.00	-5.3	32,821	-0.02%
2018/07/31	0.5	245.00	0	0.00	246.00	0.5	32,997	0.00%
2018/07/30	0	0.00	6	244.92	245.50	-6	32,923	-0.02%
2018/07/27	0.7	243.50	8	243.94	244.50	-7.3	33,017	-0.02%
2018/07/26	3	241.17	1	241.00	241.00	2	33,123	0.01%
2018/07/25	0	0.00	1.1	240.45	240.50	-1.1	33,250	0.00%
2018/07/24	0	0.00	11	240.09	241.00	-11	33,366	-0.03%
2018/07/23	1.1	240.00	11	242.09	241.00	-10	33,482	-0.03%
2018/07/20	1	236.50	27	235.00	237.50	-26	33,414	-0.08%
2018/07/19	0	0.00	8	225.69	224.50	-8	32,463	-0.02%
2018/07/16	0	0.00	1	223.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	3	224.00	224.50	-3	34,853	-0.01%
2018/07/11	1	219.00	1	218.50	220.00	0	35,369	0.00%
2018/07/10	0.1	222.00	3.1	223.15	222.00	-3	35,343	-0.01%
2018/07/09	0	0.00	1	222.00	221.50	-1	35,335	0.00%
2018/07/05	1	213.50	1	214.50	214.50	0	34,825	0.00%
2018/07/04	0	0.00	1	216.50	216.00	-1	34,940	0.00%
2018/07/03	1	216.00	0	0.00	214.50	1	35,262	0.00%
2018/07/02	2	216.25	0	0.00	214.00	2	35,380	0.01%
2018/06/29	1	216.50	1	216.00	216.50	0	35,116	0.00%
2018/06/27	1.1	212.66	1.5	213.33	213.00	-0.4	34,197	0.00%
2018/06/26	4.1	214.05	1	213.00	214.50	3.1	34,118	0.01%
2018/06/25	20.1	218.68	0	0.00	218.00	20.1	33,893	0.06%
2018/06/22	2	225.75	1	226.50	227.50	1	33,591	0.00%
2018/06/21	3	226.00	0	0.00	226.50	3	33,470	0.01%
2018/06/20	2	224.25	0.1	227.00	226.00	2	33,799	0.01%
2018/06/19	9.1	224.68	0.1	226.00	225.00	9.1	33,570	0.03%
2018/06/15	2	225.00	1	231.00	231.00	1	33,033	0.00%
2018/06/14	1	228.00	0	0.00	226.50	1	32,572	0.00%
2018/06/13	0	0.00	6.3	231.04	232.00	-6.3	32,313	-0.02%
2018/06/12	5	225.00	0	0.00	229.00	5	32,759	0.02%
2018/06/11	1	225.50	0	0.00	226.00	1	32,578	0.00%
2018/06/08	1	226.50	1	226.50	227.00	0	32,607	0.00%
2018/06/07	2	231.50	0	0.00	230.00	2	32,765	0.01%
2018/06/06	2	229.00	1	227.50	230.00	1	32,750	0.00%
2018/06/05	0.4	229.00	10	227.00	229.00	-9.6	32,574	-0.03%
2018/06/04	0	0.00	5	228.90	229.00	-5	32,455	-0.02%
2018/06/01	0.1	225.00	0	0.00	224.00	0.1	32,440	0.00%
2018/05/31	1	222.00	0	0.00	224.00	1	32,409	0.00%
2018/05/30	4	221.00	0	0.00	221.00	4	31,255	0.01%
2018/05/29	3.1	224.03	0	0.00	225.00	3.1	31,011	0.01%
2018/05/28	0	0.00	0	228.00	227.00	0	31,243	0.00%
2018/05/25	1.1	229.00	0	0.00	228.50	1.1	31,628	0.00%
2018/05/24	1.1	229.00	0	0.00	229.00	1.1	31,951	0.00%
2018/05/23	0	0.00	1	230.50	228.50	-1	32,176	0.00%
2018/05/22	0	0.00	1.7	230.68	229.00	-1.7	32,384	-0.01%
2018/05/17	0.1	228.00	0	0.00	226.50	0.1	34,144	0.00%
2018/05/15	1	230.50	10	232.50	230.50	-9	35,284	-0.03%
2018/05/14	1	233.00	0	0.00	233.00	1	36,592	0.00%
2018/05/11	0	0.00	1	233.00	233.00	-1	36,958	0.00%
2018/05/10	11	230.91	0	0.00	229.50	11	36,874	0.03%
2018/05/08	1	224.00	0	0.00	228.00	1	37,064	0.00%
2018/05/04	0	0.00	12	223.08	223.00	-12	37,110	-0.03%
2018/05/03	0	0.00	3	220.00	220.50	-3	37,294	-0.01%
2018/05/02	4.1	224.39	7	223.43	223.00	-2.9	37,478	-0.01%
2018/04/30	3	226.50	10	227.00	227.00	-7	37,532	-0.02%
2018/04/27	11.1	224.00	0	0.00	223.50	11.1	37,613	0.03%
2018/04/26	0.5	223.00	0.2	223.00	222.00	0.4	37,760	0.00%
2018/04/25	5	225.10	0	0.00	225.00	5	37,796	0.01%
2018/04/24	7.8	226.40	3	226.50	227.00	4.8	37,849	0.01%
2018/04/23	12	226.67	0	0.00	226.50	12	37,800	0.03%
2018/04/20	35.2	230.07	7	229.86	229.00	28.2	36,980	0.08%
2018/04/19	0	0.00	1	244.50	244.50	-1	35,299	0.00%
2018/04/18	3	237.50	0	0.00	238.00	3	35,126	0.01%
2018/04/17	6	240.75	1	238.00	238.00	5	34,926	0.01%
2018/04/16	11	242.86	2	243.50	243.50	9	34,607	0.03%
2018/04/13	1	245.50	5	245.00	244.50	-4	34,619	-0.01%
2018/04/12	2	245.50	0	0.00	245.00	2	34,627	0.01%
2018/04/11	1	246.50	3	247.83	248.00	-2	34,661	-0.01%
2018/04/09	1	247.00	1	248.00	245.00	0	34,854	0.00%
2018/04/03	4	242.63	2	243.50	244.00	2	34,577	0.01%
2018/03/31	0	0.00	2	248.00	247.50	-2	34,507	-0.01%
2018/03/30	0	0.00	1	247.00	246.00	-1	34,655	0.00%
2018/03/29	17.1	244.86	0	0.00	244.00	17.1	34,601	0.05%
2018/03/28	4	246.25	0	0.00	245.00	4	34,075	0.01%
2018/03/27	3	249.00	5	248.40	251.00	-2	33,899	-0.01%
2018/03/26	4	242.25	0	0.00	243.50	4	33,692	0.01%
2018/03/23	5	245.40	1	245.00	245.00	4	33,514	0.01%
2018/03/22	2	250.25	0	0.00	251.50	2	33,070	0.01%
2018/03/20	0	0.00	0.2	253.00	253.00	-0.2	33,090	0.00%
2018/03/19	1	252.00	1	255.00	255.00	0	33,013	0.00%
2018/03/16	2	251.00	0	0.00	255.00	2	32,954	0.01%
2018/03/14	0	0.00	2.1	256.50	257.00	-2.1	32,291	-0.01%
2018/03/13	0	0.00	3	257.00	259.00	-3	32,532	-0.01%
2018/03/12	0	0.00	1	253.50	254.00	-1	32,664	0.00%
2018/03/09	0.2	250.00	0.1	250.00	250.50	0.2	32,824	0.00%
2018/03/08	0	0.00	3.2	249.96	249.50	-3.2	32,997	-0.01%
2018/03/06	0	0.00	5	249.40	250.00	-5	33,170	-0.02%
2018/03/05	0.1	242.00	0	0.00	241.50	0.1	34,461	0.00%
2018/03/02	5	239.30	0	0.00	240.00	5	34,446	0.01%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	0	0.00	2	248.25	246.00	-2	34,534	-0.01%
2018/02/26	2	246.50	1	247.00	246.50	1	34,040	0.00%
2018/02/23	1	242.50	4	245.00	245.00	-3	33,597	-0.01%
2018/02/22	0	241.50	0	0.00	239.50	0	33,593	0.00%
2018/02/21	3	243.00	12	243.00	242.50	-9	33,281	-0.03%
2018/02/12	1	236.50	0	0.00	236.50	1	32,361	0.00%
2018/02/09	5	231.40	2.1	231.17	232.50	2.9	32,079	0.01%
2018/02/08	1	241.00	1	238.50	238.50	0	31,259	0.00%
2018/02/07	3	242.83	0	0.00	240.00	3	31,221	0.01%
2018/02/06	20	238.10	3	238.83	239.00	17	30,169	0.06%
2018/02/05	2	251.50	3	252.50	253.00	-1	28,665	0.00%
2018/02/02	1	258.00	2	256.25	259.50	-1	28,141	0.00%
2018/02/01	3	260.17	3	260.17	259.50	0	28,051	0.00%
2018/01/31	0.1	255.00	1	254.00	255.00	-0.9	27,779	0.00%
2018/01/30	9	254.11	0	0.00	253.00	9	27,379	0.03%
2018/01/29	2	256.25	1	258.50	258.50	1	27,115	0.00%
2018/01/26	2	256.25	0.2	256.00	255.00	1.8	26,890	0.01%
2018/01/25	1	263.50	1	263.50	258.00	0	26,495	0.00%
2018/01/24	10	260.69	6.2	257.92	258.00	3.8	26,090	0.01%
2018/01/23	1	264.00	2	264.75	266.00	-1	25,771	0.00%
2018/01/22	4	258.63	5	260.80	261.50	-1	25,676	0.00%
2018/01/19	0	0.00	14	253.71	255.50	-14	25,252	-0.06%
2018/01/18	2	247.49	43	246.56	248.50	-41	24,628	-0.17%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	2	239.50	240.00	-2	23,596	-0.01%
2018/01/11	1	235.50	0	0.00	235.00	1	23,580	0.00%
2018/01/10	1	236.00	0	0.00	236.50	1	23,554	0.00%
2018/01/08	0	0.00	12	241.42	242.00	-12	23,468	-0.05%
2018/01/05	0	0.00	0	239.00	240.00	0	23,517	0.00%
2018/01/03	2	236.75	3	236.99	237.00	-1	24,422	0.00%
2018/01/02	0	0.00	1	232.00	232.50	-1	24,194	0.00%