台積電 (2330)-元大-向上券商分點個股進出

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
796
漲跌
▼6
漲幅
-0.75%
成交量
21,896張
產業
上市半導體類股
9605人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元大-向上券商分點個股進出

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-向上券商分點個股進出
元大-向上券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2	800.00	0.2	799.74	796.00	1.8	41,926	0.00%
2024/05/08	4.1	794.56	5.8	798.69	802.00	-1.7	42,249	0.00%
2024/05/07	0	795.00	10.8	796.16	800.00	-10.7	42,488	-0.03%
2024/05/06	0.1	789.91	3.7	789.74	786.00	-3.5	42,386	-0.01%
2024/05/03	3.9	778.80	4	785.48	780.00	-0.1	42,528	0.00%
2024/05/02	9.4	777.97	1	773.00	772.00	8.4	42,896	0.02%
2024/04/30	3.5	798.72	8.2	799.06	790.00	-4.7	42,664	-0.01%
2024/04/29	0.2	787.00	12.2	794.45	795.00	-12	42,697	-0.03%
2024/04/26	0.1	785.41	9.5	785.58	782.00	-9.4	43,335	-0.02%
2024/04/25	12.1	769.00	0	769.00	766.00	12.1	45,474	0.03%
2024/04/24	4.3	775.39	7	779.81	783.00	-2.7	45,451	-0.01%
2024/04/23	2.1	755.70	2.2	760.59	754.00	-0.1	45,504	0.00%
2024/04/22	5.6	748.36	8.5	744.32	742.00	-3	45,451	-0.01%
2024/04/19	30.7	757.69	13.4	753.54	750.00	17.3	45,029	0.04%
2024/04/18	3.8	795.51	3.5	803.71	804.00	0.3	43,123	0.00%
2024/04/17	3.7	798.93	2.3	802.04	804.00	1.4	42,797	0.00%
2024/04/16	8.4	787.84	1.3	794.91	788.00	7.1	42,440	0.02%
2024/04/15	9.3	807.12	1.2	810.26	806.00	8.2	41,990	0.02%
2024/04/12	20.2	820.76	0.5	823.89	818.00	19.7	41,638	0.05%
2024/04/11	1.3	814.22	1	815.04	820.00	0.2	41,415	0.00%
2024/04/10	3.5	813.45	5.4	814.47	815.00	-1.8	41,251	0.00%
2024/04/09	3.3	808.07	7.6	813.20	819.00	-4.3	41,412	-0.01%
2024/04/08	0.3	786.84	1.1	789.73	783.00	-0.8	40,900	0.00%
2024/04/03	2.5	781.54	0.1	780.00	780.00	2.4	40,670	0.01%
2024/04/02	1.1	786.16	7.4	787.62	790.00	-6.3	40,580	-0.02%
2024/04/01	1.6	772.74	0.1	778.00	770.00	1.6	40,503	0.00%
2024/03/29	2.6	775.69	17.4	773.86	779.00	-14.8	40,421	-0.04%
2024/03/28	1.4	771.31	1.1	770.10	769.00	0.4	40,274	0.00%
2024/03/27	3.5	781.04	0.1	780.90	779.00	3.4	40,132	0.01%
2024/03/26	1.1	781.05	4.6	784.54	782.00	-3.5	40,235	-0.01%
2024/03/25	0.5	782.59	4.2	784.96	780.00	-3.7	40,186	-0.01%
2024/03/22	0.6	779.84	6.2	779.92	785.00	-5.6	40,326	-0.01%
2024/03/21	3.1	777.30	7.1	778.52	784.00	-4	40,250	-0.01%
2024/03/20	1.8	760.68	2	761.50	758.00	-0.2	40,390	0.00%
2024/03/19	3.5	759.08	2.8	760.11	762.00	0.7	40,358	0.00%
2024/03/18	3.3	761.23	1	757.00	764.00	2.3	40,239	0.01%
2024/03/15	15.4	768.01	2.1	759.62	753.00	13.3	40,003	0.03%
2024/03/14	7.3	774.36	11.3	781.47	784.00	-4.1	39,238	-0.01%
2024/03/13	3.6	780.16	7.3	781.35	779.00	-3.8	39,097	-0.01%
2024/03/12	6.7	761.78	5.4	765.32	770.00	1.4	38,832	0.00%
2024/03/11	9.7	767.20	37.4	763.78	766.00	-27.6	38,223	-0.07%
2024/03/08	43	792.77	8.8	787.76	784.00	34.1	37,515	0.09%
2024/03/07	8.7	761.60	12.6	764.15	760.00	-3.9	36,513	-0.01%
2024/03/06	5.4	725.75	10.1	730.47	735.00	-4.6	35,786	-0.01%
2024/03/05	3.2	733.68	5.7	734.47	730.00	-2.5	35,845	-0.01%
2024/03/04	2.2	717.29	26.1	718.08	725.00	-23.9	35,187	-0.07%
2024/03/01	2.8	691.10	5	692.00	689.00	-2.3	34,147	-0.01%
2024/02/29	14.5	689.96	2.4	695.06	690.00	12.1	34,066	0.04%
2024/02/27	2.1	694.57	0.2	697.30	698.00	1.9	33,328	0.01%
2024/02/26	0.7	697.82	33.1	699.06	698.00	-32.3	33,020	-0.10%
2024/02/23	3.2	699.60	6.2	700.50	697.00	-2.9	32,906	-0.01%
2024/02/22	1.2	691.92	7.2	690.95	692.00	-6	32,731	-0.02%
2024/02/21	9.8	680.10	1	681.00	681.00	8.8	32,546	0.03%
2024/02/20	11.1	684.51	3.4	684.07	687.00	7.7	32,404	0.02%
2024/02/19	8.1	679.63	1.1	680.00	678.00	7	32,373	0.02%
2024/02/16	6.2	687.57	27.4	686.32	683.00	-21.1	32,637	-0.06%
2024/02/15	1.3	705.25	52.1	700.53	697.00	-50.8	32,260	-0.16%
2024/02/05	4.5	642.53	12.8	645.13	646.00	-8.3	31,111	-0.03%
2024/02/02	2.1	630.95	0.2	630.33	635.00	1.9	30,594	0.01%
2024/02/01	1.4	621.32	0.6	623.95	628.00	0.7	30,374	0.00%
2024/01/31	9	629.71	1.3	627.67	628.00	7.7	29,881	0.03%
2024/01/30	7.9	643.34	1	644.96	642.00	6.9	29,440	0.02%
2024/01/29	0	0.00	14.6	646.66	648.00	-14.6	29,324	-0.05%
2024/01/26	1	645.95	13.5	644.14	644.00	-12.5	29,119	-0.04%
2024/01/25	1.3	639.20	20.6	639.04	642.00	-19.2	28,924	-0.07%
2024/01/24	0	627.09	10.1	628.46	627.00	-10.1	28,285	-0.04%
2024/01/23	1.2	624.99	8.2	625.01	628.00	-7	28,269	-0.02%
2024/01/22	0	627.57	3	627.60	626.00	-3	27,943	-0.01%
2024/01/19	1.1	617.77	82.1	620.79	626.00	-81	27,121	-0.30%
2024/01/18	0.3	587.01	3.4	587.10	588.00	-3.1	24,908	-0.01%
2024/01/17	0.1	581.00	1.1	582.87	581.00	-1	24,732	0.00%
2024/01/16	2.1	581.92	0.7	585.34	580.00	1.4	24,272	0.01%
2024/01/15	0	586.71	1.7	588.57	586.00	-1.7	24,197	-0.01%
2024/01/12	0.1	583.97	3.1	584.97	584.00	-3	24,611	-0.01%
2024/01/11	1.9	586.98	97.5	587.97	586.00	-95.5	24,717	-0.39%
2024/01/10	0	581.00	0.1	585.00	584.00	0	24,757	0.00%
2024/01/09	1.1	585.02	5.9	586.34	586.00	-4.8	24,846	-0.02%
2024/01/08	0	582.00	0.5	581.83	583.00	-0.5	24,802	0.00%
2024/01/05	3.1	575.68	0.1	577.00	576.00	3	25,025	0.01%
2024/01/04	3	578.33	1.1	577.11	580.00	2	25,291	0.01%
2024/01/03	2.5	578.07	60	578.00	578.00	-57.5	25,813	-0.22%
2024/01/02	0	590.00	0	590.00	593.00	0	25,450	0.00%
2023/12/29	0	0.00	2.7	591.60	593.00	-2.7	25,432	-0.01%
2023/12/28	22.3	592.00	1.5	591.89	593.00	20.7	25,597	0.08%
2023/12/27	32.1	588.75	6.2	589.97	592.00	25.9	25,414	0.10%
2023/12/26	6	585.67	1.1	585.00	586.00	4.9	25,282	0.02%
2023/12/25	0.1	581.00	1	582.00	581.00	-0.9	25,343	0.00%
2023/12/22	0	0.00	2.4	580.06	582.00	-2.4	25,464	-0.01%
2023/12/21	1.3	576.79	0.1	578.00	577.00	1.2	25,591	0.00%
2023/12/20	0.1	584.00	1.6	584.78	585.00	-1.6	25,461	-0.01%
2023/12/19	0	0.00	2.8	583.83	585.00	-2.8	25,310	-0.01%
2023/12/18	0.2	580.23	2.1	580.46	585.00	-1.9	25,370	-0.01%
2023/12/15	0.1	581.14	1.5	584.93	585.00	-1.4	25,345	-0.01%
2023/12/14	46.1	581.00	5.5	580.72	582.00	40.7	24,755	0.16%
2023/12/13	0.1	577.09	0	577.00	577.00	0.1	24,710	0.00%
2023/12/12	0.1	577.00	2.3	578.86	578.00	-2.1	25,035	-0.01%
2023/12/11	0.1	574.00	0	573.12	574.00	0.1	24,831	0.00%
2023/12/08	1.4	574.48	2.1	575.95	570.00	-0.7	24,645	0.00%
2023/12/07	20	569.65	1	572.97	566.00	19	24,353	0.08%
2023/12/06	3.3	570.00	1	571.96	570.00	2.3	24,250	0.01%
2023/12/05	5.2	568.78	0.3	570.00	570.00	4.9	24,146	0.02%
2023/12/04	35.1	574.00	0.1	574.02	574.00	35	24,120	0.14%
2023/12/01	0	0.00	0.2	577.48	579.00	-0.2	23,907	0.00%
2023/11/30	0.1	574.00	0.4	573.86	577.00	-0.3	23,643	0.00%
2023/11/29	1.1	576.43	0.4	573.00	574.00	0.7	23,015	0.00%
2023/11/28	0.5	574.00	0	574.94	575.00	0.5	22,828	0.00%
2023/11/27	2.2	569.19	1.7	569.64	568.00	0.5	23,063	0.00%
2023/11/24	0	0.00	1	576.01	575.00	-1	23,006	0.00%
2023/11/23	1	574.00	0.7	575.30	578.00	0.3	23,014	0.00%
2023/11/22	6.4	576.68	1.6	577.01	577.00	4.8	22,923	0.02%
2023/11/21	0.5	583.00	4.4	583.11	585.00	-3.9	22,959	-0.02%
2023/11/20	3.9	577.83	2.1	576.05	577.00	1.8	22,748	0.01%
2023/11/17	4	580.75	0.4	581.63	580.00	3.6	22,725	0.02%
2023/11/16	1	581.00	2.2	582.10	583.00	-1.2	22,602	-0.01%
2023/11/15	2.5	579.75	11.2	580.88	581.00	-8.7	22,408	-0.04%
2023/11/14	1.5	573.13	2.8	573.65	572.00	-1.3	21,864	-0.01%
2023/11/13	0.1	570.09	8	573.91	571.00	-8	21,885	-0.04%
2023/11/10	0.2	558.00	1.2	556.67	557.00	-1	21,625	0.00%
2023/11/09	0	555.00	4.1	555.23	557.00	-4.1	21,644	-0.02%
2023/11/08	0.1	554.88	14.2	556.00	556.00	-14.2	21,773	-0.07%
2023/11/07	0.1	553.00	1.6	553.25	555.00	-1.5	21,811	-0.01%
2023/11/06	0	553.55	7.5	555.26	550.00	-7.5	21,863	-0.03%
2023/11/03	0.3	547.96	2.2	548.40	549.00	-1.9	21,616	-0.01%
2023/11/02	3.1	537.05	2.2	541.51	547.00	0.9	21,676	0.00%
2023/11/01	0	530.67	6	529.00	528.00	-6	21,426	-0.03%
2023/10/31	2.2	529.05	60.2	528.00	529.00	-58	21,637	-0.27%
2023/10/30	0.4	532.31	0	532.00	532.00	0.4	21,635	0.00%
2023/10/27	13.5	532.38	62.1	533.00	533.00	-48.6	21,549	-0.23%
2023/10/26	8.8	531.90	0.2	534.98	531.00	8.6	21,691	0.04%
2023/10/25	0.2	546.01	1	548.00	544.00	-0.8	21,530	0.00%
2023/10/24	1.1	542.99	0.3	544.00	544.00	0.8	21,458	0.00%
2023/10/23	2.6	544.85	0.9	545.00	544.00	1.7	21,430	0.01%
2023/10/20	40.2	549.99	5.5	554.07	556.00	34.7	21,377	0.16%
2023/10/19	1	545.00	1	547.97	546.00	0	21,032	0.00%
2023/10/18	1.2	544.06	0.3	542.00	540.00	1	21,428	0.00%
2023/10/17	0.2	550.00	2.1	549.53	551.00	-1.9	21,240	-0.01%
2023/10/16	1.3	544.02	0.2	545.12	545.00	1.1	21,309	0.01%
2023/10/13	4	551.74	2.3	551.72	553.00	1.7	21,326	0.01%
2023/10/12	0	544.00	14.3	548.68	550.00	-14.3	21,037	-0.07%
2023/10/11	51.8	542.54	10.8	542.16	544.00	41	20,854	0.20%
2023/10/06	0.1	531.10	1.4	531.01	532.00	-1.3	20,500	-0.01%
2023/10/05	42.2	528.50	1	527.02	528.00	41.2	20,505	0.20%
2023/10/04	10.6	520.48	2.1	521.01	520.00	8.6	20,386	0.04%
2023/10/03	3.2	530.69	0.2	532.00	529.00	3	20,221	0.01%
2023/10/02	0.3	531.99	7	531.57	533.00	-6.7	20,293	-0.03%
2023/09/28	2.1	523.93	1	525.00	523.00	1.1	20,345	0.01%
2023/09/27	0.2	520.41	0	0.00	522.00	0.2	20,265	0.00%
2023/09/26	15.2	521.59	0	0.00	519.00	15.2	20,271	0.08%
2023/09/25	4.2	525.12	0.7	526.53	525.00	3.4	20,079	0.02%
2023/09/22	2.4	523.15	0	0.00	522.00	2.4	20,171	0.01%
2023/09/21	4.7	527.94	0	528.00	527.00	4.6	19,970	0.02%
2023/09/20	7.5	536.20	0	537.03	535.00	7.5	19,742	0.04%
2023/09/19	5.8	539.62	0.4	541.92	538.00	5.4	19,690	0.03%
2023/09/18	3.3	544.91	0	0.00	540.00	3.3	19,827	0.02%
2023/09/15	0.4	549.96	2.1	557.59	558.00	-1.7	19,578	-0.01%
2023/09/14	0.1	546.62	2.1	547.03	550.00	-2.1	19,139	-0.01%
2023/09/13	0.1	543.00	0.4	542.00	541.00	-0.3	19,092	0.00%
2023/09/12	2	539.99	2.5	541.21	544.00	-0.5	19,458	0.00%
2023/09/11	3.2	536.45	0	539.00	536.00	3.2	19,647	0.02%
2023/09/08	1.4	538.04	0	538.00	539.00	1.4	19,796	0.01%
2023/09/07	2.4	544.54	0	544.00	542.00	2.4	20,476	0.01%
2023/09/06	1.2	552.06	2.1	554.93	550.00	-0.9	20,571	0.00%
2023/09/05	2	551.01	0	0.00	552.00	2	20,653	0.01%
2023/09/04	0.2	552.97	6	555.00	557.00	-5.8	20,834	-0.03%
2023/09/01	1.1	548.14	0	550.00	548.00	1.1	21,135	0.00%
2023/08/31	6.5	549.12	0	0.00	549.00	6.5	21,244	0.03%
2023/08/30	0	556.00	6	557.34	555.00	-6	20,850	-0.03%
2023/08/29	1.2	549.82	0.3	551.94	552.00	0.9	21,101	0.00%
2023/08/28	0	0.00	0.3	551.00	549.00	-0.3	21,334	0.00%
2023/08/25	5.2	549.41	0	550.78	546.00	5.2	22,536	0.02%
2023/08/24	0.2	563.00	3.2	561.98	564.00	-2.9	22,803	-0.01%
2023/08/23	1.5	547.95	0	547.75	552.00	1.5	23,325	0.01%
2023/08/22	0.3	541.71	0.2	541.00	541.00	0.1	24,576	0.00%
2023/08/21	0.3	537.34	0	539.00	537.00	0.3	25,396	0.00%
2023/08/18	0.2	542.37	0	544.00	539.00	0.2	25,437	0.00%
2023/08/17	0.3	542.71	0	545.00	544.00	0.2	25,471	0.00%
2023/08/16	3.5	538.59	0	541.15	542.00	3.4	25,376	0.01%
2023/08/15	0.8	543.35	1	544.00	542.00	-0.2	25,440	0.00%
2023/08/14	2.5	538.63	0.1	540.63	541.00	2.4	25,923	0.01%
2023/08/11	1.3	549.37	0	556.00	546.00	1.3	26,265	0.00%
2023/08/10	1.1	552.05	0	553.00	551.00	1.1	26,324	0.00%
2023/08/09	1.2	554.86	0	0.00	554.00	1.2	26,248	0.00%
2023/08/08	0.2	553.55	0.1	553.00	552.00	0.2	26,315	0.00%
2023/08/07	0.1	560.00	0.3	560.40	558.00	-0.1	26,222	0.00%
2023/08/04	2.9	555.05	1	554.04	554.00	1.9	26,296	0.01%
2023/08/02	1.5	560.22	1.3	561.37	561.00	0.2	26,129	0.00%
2023/08/01	2	565.00	9.3	565.13	567.00	-7.3	25,890	-0.03%
2023/07/31	9.3	563.76	1	572.00	565.00	8.3	25,744	0.03%
2023/07/28	2.3	567.18	8	571.75	567.00	-5.7	25,560	-0.02%
2023/07/27	0	569.00	17	568.06	569.00	-17	25,440	-0.07%
2023/07/26	3.5	566.36	0	569.00	566.00	3.5	25,492	0.01%
2023/07/25	0.1	565.84	16.5	567.82	569.00	-16.5	25,684	-0.06%
2023/07/24	9.7	558.44	0.1	559.29	558.00	9.6	25,850	0.04%
2023/07/21	67.1	560.89	1.3	561.50	560.00	65.9	25,950	0.25%
2023/07/20	0	581.47	7.1	582.00	579.00	-7	25,786	-0.03%
2023/07/19	0.3	581.30	0.1	584.00	581.00	0.2	25,816	0.00%
2023/07/18	0.4	584.42	0.1	584.27	581.00	0.3	25,858	0.00%
2023/07/17	0.7	587.77	2	589.00	591.00	-1.3	25,796	0.00%
2023/07/14	0.1	588.35	5.4	589.00	591.00	-5.3	25,918	-0.02%
2023/07/13	0.1	586.95	3.3	588.90	585.00	-3.3	25,786	-0.01%
2023/07/12	1.6	576.60	1.2	575.60	578.00	0.4	25,606	0.00%
2023/07/11	0	571.83	0.1	573.76	577.00	-0.1	25,648	0.00%
2023/07/10	2.1	569.05	7.1	567.16	565.00	-4.9	25,775	-0.02%
2023/07/07	1.5	565.68	0.6	566.60	565.00	0.9	25,865	0.00%
2023/07/06	15.4	572.33	0.3	573.33	565.00	15.2	25,930	0.06%
2023/07/05	0.1	580.12	0	581.00	582.00	0.1	25,578	0.00%
2023/07/04	0	582.00	5.6	584.70	585.00	-5.6	25,472	-0.02%
2023/07/03	1	578.02	5.1	579.00	579.00	-4	25,609	-0.02%
2023/06/30	2.5	569.88	0.3	572.10	576.00	2.2	25,755	0.01%
2023/06/29	0.1	575.90	0.2	573.00	573.00	-0.1	25,697	0.00%
2023/06/28	2.1	573.11	3.1	573.98	574.00	-0.9	25,703	0.00%
2023/06/27	0.1	573.73	0	0.00	572.00	0.1	25,687	0.00%
2023/06/26	1.5	574.57	5.7	576.00	574.00	-4.2	25,597	-0.02%
2023/06/21	0.2	579.53	16.4	581.85	581.00	-16.3	25,510	-0.06%
2023/06/20	1.2	583.59	2.1	581.54	583.00	-1	25,594	0.00%
2023/06/19	2.1	583.07	1.5	583.65	583.00	0.6	26,029	0.00%
2023/06/16	0.7	586.58	2.5	585.62	589.00	-1.7	26,095	-0.01%
2023/06/15	0.3	588.89	4.2	589.93	591.00	-3.8	25,657	-0.01%
2023/06/14	2.6	589.06	0.8	589.05	590.00	1.8	25,753	0.01%
2023/06/13	0.2	591.03	19.9	590.96	593.00	-19.7	25,726	-0.08%
2023/06/12	0	0.00	7.2	573.35	574.00	-7.2	25,178	-0.03%
2023/06/09	1.2	564.16	5.9	564.99	565.00	-4.7	25,079	-0.02%
2023/06/08	3.2	564.75	1.4	558.25	559.00	1.8	25,120	0.01%
2023/06/07	1	562.00	8.8	566.54	568.00	-7.8	25,136	-0.03%
2023/06/06	4.2	559.32	2.3	559.89	560.00	1.9	25,036	0.01%
2023/06/05	2.3	556.89	0.3	556.13	555.00	1.9	25,107	0.01%
2023/06/02	1	560.00	31.8	562.58	562.00	-30.8	25,241	-0.12%
2023/06/01	1.1	551.00	0	552.00	551.00	1	25,103	0.00%
2023/05/31	2.9	558.29	1.5	560.19	558.00	1.4	25,083	0.01%
2023/05/30	1.3	565.83	3.6	565.29	566.00	-2.4	24,007	-0.01%
2023/05/29	2.5	567.76	10.5	567.68	568.00	-8	23,997	-0.03%
2023/05/26	0.1	563.53	92.9	566.22	566.00	-92.8	23,782	-0.39%
2023/05/25	0.3	539.67	41.6	541.77	543.00	-41.3	22,609	-0.18%
2023/05/24	2	525.50	0.4	525.30	525.00	1.6	21,955	0.01%
2023/05/23	2.2	527.09	2.7	527.44	530.00	-0.5	21,862	0.00%
2023/05/22	1	529.00	0.5	529.54	531.00	0.5	21,870	0.00%
2023/05/19	0	530.30	7.5	531.03	532.00	-7.5	22,050	-0.03%
2023/05/18	0.2	528.49	6.5	529.90	530.00	-6.3	22,015	-0.03%
2023/05/17	4.3	514.37	10.4	515.04	519.00	-6.2	22,326	-0.03%
2023/05/16	0	0.00	3.4	505.59	505.00	-3.4	22,000	-0.02%
2023/05/15	1.2	497.09	0.2	497.93	495.50	1.1	22,027	0.00%
2023/05/12	1.1	499.07	0.1	499.95	496.00	1	22,278	0.00%
2023/05/11	1.1	499.07	0.1	499.95	499.00	1	22,285	0.00%
2023/05/10	1.8	501.57	0	0.00	503.00	1.8	22,646	0.01%
2023/05/09	0.1	507.00	5.3	507.06	510.00	-5.3	22,723	-0.02%
2023/05/08	0.1	504.09	2.1	505.95	504.00	-1.9	22,966	-0.01%
2023/05/05	0.2	499.50	0.2	500.00	500.00	0	23,305	0.00%
2023/05/04	2.2	498.09	3.1	498.21	498.00	-0.9	23,897	0.00%
2023/05/03	0.6	497.47	1	496.50	496.00	-0.4	24,239	0.00%
2023/05/02	2.1	500.00	1.3	500.23	501.00	0.8	25,256	0.00%
2023/04/28	1.4	500.02	0	500.00	502.00	1.4	27,073	0.01%
2023/04/27	4.1	491.38	1.3	494.55	493.50	2.8	27,121	0.01%
2023/04/26	5.4	492.21	1.4	492.63	491.50	4.1	27,201	0.02%
2023/04/25	6.2	500.85	2	501.23	498.00	4.1	27,974	0.01%
2023/04/24	13.3	506.28	1.2	506.17	507.00	12.1	27,708	0.04%
2023/04/21	0.2	512.44	14.2	517.14	511.00	-14.1	27,776	-0.05%
2023/04/20	2.3	512.99	1	515.00	513.00	1.3	27,903	0.00%
2023/04/19	5.1	510.58	0.3	510.97	510.00	4.9	28,393	0.02%
2023/04/18	3.2	515.45	0	0.00	515.00	3.2	28,390	0.01%
2023/04/17	3.2	514.77	1	516.04	520.00	2.1	28,529	0.01%
2023/04/14	0.2	515.54	7	517.33	516.00	-6.8	28,605	-0.02%
2023/04/13	7.8	511.72	2.1	515.96	510.00	5.6	28,552	0.02%
2023/04/12	2.4	518.68	0.5	518.11	520.00	1.9	28,488	0.01%
2023/04/11	1.4	524.26	0.1	525.33	524.00	1.3	28,475	0.00%
2023/04/10	1	530.00	0.1	531.00	529.00	1	28,640	0.00%
2023/04/07	1	530.00	0.3	530.24	531.00	0.7	28,687	0.00%
2023/04/06	2.1	528.83	4	528.00	530.00	-1.9	28,691	-0.01%
2023/03/31	0	534.00	1.9	534.92	533.00	-1.8	28,682	-0.01%
2023/03/30	2	534.50	4.2	534.95	535.00	-2.2	28,524	-0.01%
2023/03/29	0.2	528.34	3.2	530.92	530.00	-3	28,807	-0.01%
2023/03/28	3.1	525.00	2.5	525.85	525.00	0.6	29,037	0.00%
2023/03/27	3.1	532.36	1.1	532.10	531.00	2	29,101	0.01%
2023/03/24	0	536.50	5.6	537.90	539.00	-5.6	29,626	-0.02%
2023/03/23	1.1	533.20	5.7	536.70	538.00	-4.7	29,664	-0.02%
2023/03/22	1.1	528.96	38.8	529.74	533.00	-37.7	29,729	-0.13%
2023/03/21	0	513.03	1.1	513.18	517.00	-1.1	29,578	0.00%
2023/03/20	0.2	511.86	0	0.00	512.00	0.2	29,623	0.00%
2023/03/17	1.1	514.02	5.3	515.69	518.00	-4.3	29,857	-0.01%
2023/03/16	1.4	505.76	6	506.01	505.00	-4.6	29,759	-0.02%
2023/03/15	2.3	514.99	3.6	513.31	511.00	-1.3	30,002	0.00%
2023/03/14	2.6	511.09	1.7	511.59	510.00	0.9	30,291	0.00%
2023/03/13	0.3	512.76	0.6	514.31	516.00	-0.3	30,423	0.00%
2023/03/10	4.6	513.42	1.1	513.00	513.00	3.5	30,537	0.01%
2023/03/09	7	523.14	1.4	524.59	522.00	5.7	30,832	0.02%
2023/03/08	1	520.00	3.2	519.08	521.00	-2.1	31,424	-0.01%
2023/03/07	4	523.24	1.2	525.80	524.00	2.8	31,652	0.01%
2023/03/06	0.1	520.17	4	522.50	521.00	-4	31,886	-0.01%
2023/03/03	1.8	517.41	0	0.00	516.00	1.8	32,186	0.01%
2023/03/02	1.1	517.16	2	520.00	519.00	-0.9	32,254	0.00%
2023/03/01	2.3	513.21	4.1	516.31	522.00	-1.8	32,536	-0.01%
2023/02/24	4.4	516.29	1.1	522.87	511.00	3.3	32,498	0.01%
2023/02/23	1.6	517.15	3.2	515.89	518.00	-1.6	32,298	0.00%
2023/02/22	3	507.71	1.2	508.01	507.00	1.8	32,473	0.01%
2023/02/21	2.4	514.97	6.1	514.35	516.00	-3.8	32,815	-0.01%
2023/02/20	0.8	516.59	1.2	517.17	517.00	-0.4	34,018	0.00%
2023/02/17	3.7	521.44	1.1	517.19	518.00	2.6	35,571	0.01%
2023/02/16	1.2	527.73	7.1	528.88	528.00	-5.9	36,136	-0.02%
2023/02/15	86.5	525.56	22.2	524.06	525.00	64.3	36,969	0.17%
2023/02/14	1.1	544.77	7.5	544.74	545.00	-6.4	36,474	-0.02%
2023/02/13	2.4	539.11	1.1	538.16	541.00	1.3	36,980	0.00%
2023/02/10	4.2	541.05	7	543.18	545.00	-2.8	37,131	-0.01%
2023/02/09	1.1	537.07	32	539.94	540.00	-30.9	37,247	-0.08%
2023/02/08	0.1	538.54	10.3	538.20	540.00	-10.3	37,407	-0.03%
2023/02/07	1.1	524.53	0	524.31	523.00	1	37,484	0.00%
2023/02/06	5.9	528.86	0.3	529.02	526.00	5.6	37,468	0.02%
2023/02/03	1.4	538.38	7.6	539.84	542.00	-6.2	37,646	-0.02%
2023/02/02	1.4	538.03	10.9	539.42	540.00	-9.5	37,759	-0.03%
2023/02/01	2.1	527.46	3.2	528.60	530.00	-1.2	37,711	0.00%
2023/01/31	42.8	523.55	1.1	532.71	522.00	41.7	37,910	0.11%
2023/01/30	0.5	536.14	101.7	538.00	543.00	-101.1	37,683	-0.27%	大賣/鉅額交易
2023/01/17	3.2	501.01	2.6	502.36	503.00	0.6	36,883	0.00%
2023/01/16	0.1	503.12	26	504.72	505.00	-25.9	37,198	-0.07%
2023/01/13	8.2	501.94	118.7	504.65	500.00	-110.5	37,224	-0.30%	大賣/鉅額交易
2023/01/12	0.2	485.79	3	485.17	486.50	-2.8	36,813	-0.01%
2023/01/11	5.2	483.97	1.1	484.36	484.50	4.1	37,236	0.01%
2023/01/10	0.2	483.59	9.9	484.00	486.00	-9.7	37,553	-0.03%
2023/01/09	1	473.03	12.6	474.06	481.00	-11.6	37,698	-0.03%
2023/01/06	2	457.25	1.2	458.92	458.50	0.8	37,829	0.00%
2023/01/05	1.1	457.42	17.4	457.57	458.50	-16.3	38,114	-0.04%
2023/01/04	10.1	452.11	1	453.50	449.50	9.1	38,613	0.02%
2023/01/03	5.2	445.62	15	449.97	453.00	-9.8	39,888	-0.02%
2022/12/30	4.3	452.54	5.2	453.70	448.50	-0.9	40,170	0.00%
2022/12/29	7.7	444.67	2.8	443.81	446.00	4.9	40,314	0.01%
2022/12/28	12.6	447.54	2	446.80	451.00	10.6	40,705	0.03%
2022/12/27	1.1	460.46	3.4	459.84	457.00	-2.3	40,835	-0.01%
2022/12/26	1.8	455.07	1.6	455.75	456.50	0.2	41,264	0.00%
2022/12/23	9.7	456.47	51	456.00	455.00	-41.3	41,920	-0.10%
2022/12/22	0.1	467.80	2.1	468.19	468.00	-2	42,189	0.00%
2022/12/21	4.4	459.73	1.1	460.55	459.00	3.4	42,527	0.01%
2022/12/20	13	462.65	10	456.60	457.50	3	42,340	0.01%
2022/12/19	3.1	467.49	0	0.00	466.50	3.1	42,359	0.01%
2022/12/16	6.6	467.92	1	467.51	471.00	5.6	42,503	0.01%
2022/12/15	0.1	476.71	3	479.17	480.50	-2.9	42,205	-0.01%
2022/12/14	2.1	477.39	4.2	476.39	480.50	-2.1	42,204	0.00%
2022/12/13	4.5	474.71	0.6	472.50	471.50	3.9	42,024	0.01%
2022/12/12	12.4	476.10	2.2	476.00	475.00	10.2	41,755	0.02%
2022/12/09	2.1	477.67	9.6	479.39	481.50	-7.5	42,057	-0.02%
2022/12/08	21.1	470.14	4.6	471.18	471.50	16.5	42,010	0.04%
2022/12/07	6.7	478.74	8.6	477.62	475.00	-1.9	41,933	0.00%
2022/12/06	7.8	485.26	3.1	485.69	478.00	4.8	41,599	0.01%
2022/12/05	7.3	493.94	3.8	493.53	489.00	3.5	41,283	0.01%
2022/12/02	5.7	492.90	3.7	494.32	492.50	2	41,276	0.00%
2022/12/01	16.1	504.94	23.6	502.60	498.50	-7.6	41,382	-0.02%
2022/11/30	3.1	484.37	8.1	488.68	490.00	-5	40,964	-0.01%
2022/11/29	6.3	476.50	11.6	480.97	487.00	-5.4	40,277	-0.01%
2022/11/28	72.6	485.48	4.3	485.16	480.50	68.3	40,140	0.17%
2022/11/25	1.1	495.08	27.2	496.53	498.00	-26.1	40,144	-0.06%
2022/11/24	2.2	493.67	5.4	494.48	496.00	-3.2	40,134	-0.01%
2022/11/23	6.3	491.47	4.2	491.35	492.00	2.1	40,081	0.01%
2022/11/22	7	484.28	22.4	489.43	491.00	-15.4	39,966	-0.04%
2022/11/21	18.7	484.24	2.2	484.55	482.00	16.5	39,560	0.04%
2022/11/18	15.1	489.60	16.4	489.82	487.00	-1.3	39,221	0.00%
2022/11/17	10.5	481.57	19.5	480.93	485.00	-9	38,864	-0.02%
2022/11/16	27.3	488.15	16.5	486.74	487.00	10.8	38,432	0.03%
2022/11/15	34.3	472.07	32.5	476.26	480.00	1.9	37,352	0.00%
2022/11/14	2.9	445.03	4.5	447.01	445.00	-1.6	35,699	0.00%
2022/11/11	4.6	439.42	20	439.30	441.50	-15.5	34,964	-0.04%
2022/11/10	4.2	409.08	2.6	408.31	407.50	1.6	34,084	0.00%
2022/11/09	4.3	410.01	9.9	412.85	417.00	-5.6	33,896	-0.02%
2022/11/08	0	398.22	1.7	397.18	399.00	-1.7	33,380	0.00%
2022/11/07	1.2	390.20	3.5	390.92	390.00	-2.3	33,175	-0.01%
2022/11/04	1.5	381.09	1.1	382.35	382.00	0.4	32,981	0.00%
2022/11/03	5.9	384.89	1	384.00	384.00	4.9	32,855	0.01%
2022/11/02	1.2	391.66	1.9	393.13	395.00	-0.8	32,546	0.00%
2022/11/01	0.3	390.58	2.4	390.38	391.50	-2.1	32,493	-0.01%
2022/10/31	0.3	384.72	7.3	386.18	390.00	-7	32,349	-0.02%
2022/10/28	7.9	378.73	0.3	377.00	379.50	7.6	32,143	0.02%
2022/10/27	3.1	385.11	17.4	385.78	385.50	-14.3	31,934	-0.04%
2022/10/26	6.4	375.53	13.5	375.58	376.00	-7.1	31,837	-0.02%
2022/10/25	26.2	376.09	5.8	374.59	371.00	20.5	31,259	0.07%
2022/10/24	13.3	390.41	2.4	389.25	387.00	10.8	30,471	0.04%
2022/10/21	4.8	392.19	0.5	396.89	389.50	4.3	30,258	0.01%
2022/10/20	10	389.58	3.5	389.87	397.50	6.5	29,946	0.02%
2022/10/19	5.5	398.63	1.2	396.72	395.50	4.3	29,365	0.01%
2022/10/18	1.2	402.53	2.3	404.21	407.00	-1.1	28,847	0.00%
2022/10/17	10.6	398.78	2.3	400.82	397.00	8.4	28,600	0.03%
2022/10/14	0.4	413.27	28.7	413.38	412.00	-28.3	28,282	-0.10%
2022/10/13	2	399.55	3.2	399.61	395.00	-1.2	27,964	0.00%
2022/10/12	9.9	398.29	2.2	398.54	397.50	7.7	27,663	0.03%
2022/10/11	48.4	405.83	3.9	405.29	401.50	44.5	27,423	0.16%
2022/10/07	2.6	441.28	1.1	439.95	438.00	1.5	26,691	0.01%
2022/10/06	3.1	449.96	2.6	449.59	451.00	0.5	26,693	0.00%
2022/10/05	2.2	449.47	15.5	448.93	445.00	-13.3	26,921	-0.05%
2022/10/04	1.4	428.32	1.2	429.72	429.00	0.2	26,530	0.00%
2022/10/03	7.9	418.34	0.3	419.33	417.00	7.6	26,223	0.03%
2022/09/30	4.3	424.53	2.3	424.17	422.00	2	26,254	0.01%
2022/09/29	5.3	436.60	179.2	442.05	435.00	-174	26,253	-0.66%	大賣/鉅額交易
2022/09/28	15.4	441.42	7.2	440.35	438.00	8.2	26,244	0.03%
2022/09/27	3.6	447.32	0.5	450.00	448.00	3	26,506	0.01%
2022/09/26	17.8	445.76	4.1	447.04	446.50	13.7	26,962	0.05%
2022/09/23	16.1	457.09	1.2	457.08	455.00	14.9	27,451	0.05%
2022/09/22	14.6	460.79	1.4	463.71	464.50	13.2	27,727	0.05%
2022/09/21	11.4	472.69	0.2	474.25	471.00	11.2	27,741	0.04%
2022/09/20	0.1	472.96	0.3	474.41	476.50	-0.2	27,593	0.00%
2022/09/19	2.9	467.62	2.2	469.22	467.00	0.7	27,894	0.00%
2022/09/16	4.9	470.70	1	470.06	472.00	3.9	28,073	0.01%
2022/09/15	2.5	476.87	0	0.00	476.50	2.5	28,147	0.01%
2022/09/14	3.1	479.39	2	480.50	480.00	1.1	28,278	0.00%
2022/09/13	0.3	492.19	3.2	493.67	493.00	-2.8	28,455	-0.01%
2022/09/12	0.2	488.95	1.2	488.09	486.50	-1	28,749	0.00%
2022/09/08	4.9	472.83	0.3	475.00	475.00	4.5	29,113	0.02%
2022/09/07	9.6	474.51	3	474.01	472.50	6.5	29,096	0.02%
2022/09/06	1.4	487.43	0.2	488.50	489.00	1.2	29,112	0.00%
2022/09/05	4.2	486.22	1	486.80	486.00	3.2	29,439	0.01%
2022/09/02	17.8	487.13	0	487.50	485.00	17.8	29,720	0.06%
2022/09/01	15.6	493.09	1	491.62	490.50	14.6	29,578	0.05%
2022/08/31	0.3	497.21	2	499.54	505.00	-1.7	29,198	-0.01%
2022/08/30	5.9	497.41	1	498.00	496.00	4.9	28,856	0.02%
2022/08/29	28.3	496.69	1.2	498.30	498.50	27	28,778	0.09%
2022/08/26	1	513.00	3.9	513.60	512.00	-2.8	28,629	-0.01%
2022/08/25	0.1	508.13	2	507.99	508.00	-1.9	28,769	-0.01%
2022/08/24	7.1	505.41	9	503.56	503.00	-1.9	29,098	-0.01%
2022/08/23	4.4	504.98	1	504.00	504.00	3.4	30,061	0.01%
2022/08/22	2.6	511.31	0	0.00	510.00	2.6	30,315	0.01%
2022/08/19	0.2	519.51	1	521.01	519.00	-0.8	30,432	0.00%
2022/08/18	2.5	521.10	0	0.00	520.00	2.5	30,670	0.01%
2022/08/17	0.6	523.04	5.2	524.02	527.00	-4.7	30,742	-0.02%
2022/08/16	0.5	524.61	3.1	524.66	525.00	-2.6	30,586	-0.01%
2022/08/15	0.3	522.79	22.4	521.16	523.00	-22	30,524	-0.07%
2022/08/12	0	516.00	0.4	514.65	517.00	-0.4	30,547	0.00%
2022/08/11	2.3	512.77	3.3	511.70	514.00	-1.1	30,704	0.00%
2022/08/10	1.6	502.05	0.3	502.00	500.00	1.3	30,818	0.00%
2022/08/09	2.2	506.98	1.3	505.70	510.00	0.8	30,879	0.00%
2022/08/08	2.1	513.40	7.4	511.26	512.00	-5.3	30,879	-0.02%
2022/08/05	0.4	510.57	8.1	512.53	516.00	-7.7	31,041	-0.02%
2022/08/04	0.3	497.68	1.5	502.00	500.00	-1.2	31,033	0.00%
2022/08/03	1.2	495.09	1.2	496.96	501.00	0	31,051	0.00%
2022/08/02	23.1	492.77	0	0.00	492.00	23.1	31,285	0.07%
2022/08/01	0.5	502.04	0	505.00	504.00	0.4	31,013	0.00%
2022/07/29	0	508.00	4.1	508.71	509.00	-4.1	31,151	-0.01%
2022/07/28	0.8	504.80	2.4	505.36	501.00	-1.5	31,006	0.00%
2022/07/27	0.3	495.59	1	493.85	502.00	-0.7	30,718	0.00%
2022/07/26	0.7	493.18	4.1	495.09	495.00	-3.4	30,869	-0.01%
2022/07/25	1.1	500.94	0.2	499.00	499.50	0.9	31,179	0.00%
2022/07/22	1.4	502.06	6.1	501.21	503.00	-4.7	31,681	-0.01%
2022/07/21	0.2	496.64	0.2	498.00	501.00	0	32,190	0.00%
2022/07/20	2.4	496.20	3	498.50	495.00	-0.6	32,415	0.00%
2022/07/19	1.2	489.57	0.1	490.19	491.00	1.1	32,545	0.00%
2022/07/18	92.2	497.13	5.2	493.09	495.50	87	32,701	0.27%
2022/07/15	14.2	483.40	10.1	486.16	492.50	4.1	32,356	0.01%
2022/07/14	6.4	470.80	5.3	472.30	475.00	1	31,952	0.00%
2022/07/13	134.1	469.81	18.2	470.51	470.50	115.8	31,697	0.37%	大買/鉅額交易
2022/07/12	7.3	452.82	1	454.00	449.50	6.3	31,226	0.02%
2022/07/11	1.2	466.34	0.1	464.00	462.00	1	31,311	0.00%
2022/07/08	4.7	464.94	5	466.89	467.00	-0.3	31,263	0.00%
2022/07/07	5.4	453.39	7.9	449.35	457.50	-2.5	31,229	-0.01%
2022/07/06	3.3	440.96	2.5	442.46	435.50	0.8	30,937	0.00%
2022/07/05	6.4	441.45	5.5	445.46	446.00	0.8	30,873	0.00%
2022/07/04	13.1	444.37	8.4	445.88	440.00	4.8	30,506	0.02%
2022/07/01	14.1	458.09	7	457.49	453.50	7.1	30,347	0.02%
2022/06/30	3.6	479.39	6.2	480.92	476.00	-2.6	29,946	-0.01%
2022/06/29	1.3	496.51	2	497.75	491.00	-0.7	29,671	0.00%
2022/06/28	1.3	498.38	0.1	498.50	497.50	1.2	29,540	0.00%
2022/06/27	16.3	496.09	21.3	497.41	498.50	-5	29,972	-0.02%
2022/06/24	1.2	487.80	3.1	490.78	486.50	-1.9	29,589	-0.01%
2022/06/23	5.5	488.17	3.2	488.62	485.50	2.4	29,563	0.01%
2022/06/22	9.9	497.48	1.1	497.11	494.50	8.7	29,273	0.03%
2022/06/21	2.5	501.30	2.1	504.86	505.00	0.4	29,091	0.00%
2022/06/20	11.3	498.39	1.6	497.62	498.00	9.7	28,969	0.03%
2022/06/17	18	501.45	1.4	502.14	501.00	16.6	28,737	0.06%
2022/06/16	5.7	511.74	0.1	515.00	508.00	5.6	28,369	0.02%
2022/06/15	6.4	510.11	1.5	512.59	509.00	4.9	28,692	0.02%
2022/06/14	28.7	511.05	12.6	512.54	513.00	16.1	29,113	0.06%
2022/06/13	22.9	516.52	0.1	518.00	516.00	22.8	29,231	0.08%
2022/06/10	7	531.16	1	533.00	530.00	6	29,915	0.02%
2022/06/09	6.1	539.51	0	540.76	541.00	6.1	30,121	0.02%
2022/06/08	0.5	543.00	2	543.01	544.00	-1.5	30,495	-0.01%
2022/06/07	6.4	533.24	0	537.00	535.00	6.4	30,939	0.02%
2022/06/06	1.1	540.23	0.1	542.88	540.00	1	31,482	0.00%
2022/06/02	2.2	542.00	1.1	542.91	540.00	1.1	32,503	0.00%
2022/06/01	15.6	550.32	2	553.00	549.00	13.6	33,586	0.04%
2022/05/31	12.6	544.62	4.2	548.98	560.00	8.4	34,031	0.02%
2022/05/30	0.1	538.67	24.1	541.70	547.00	-24	33,392	-0.07%
2022/05/27	2.1	525.15	3.4	526.99	530.00	-1.3	33,493	0.00%
2022/05/26	8	519.47	4	516.00	514.00	4	34,140	0.01%
2022/05/25	1.2	522.53	3	525.67	524.00	-1.8	35,151	-0.01%
2022/05/24	4.3	524.42	1	523.99	520.00	3.3	36,006	0.01%
2022/05/23	1.2	531.80	1.1	530.98	528.00	0.2	36,242	0.00%
2022/05/20	2.2	526.21	3.1	529.01	530.00	-0.9	36,525	0.00%
2022/05/19	2.7	525.05	2.2	521.62	522.00	0.4	36,544	0.00%
2022/05/18	3.6	535.52	2.2	540.23	538.00	1.4	36,409	0.00%
2022/05/17	4.8	529.48	2.5	530.07	530.00	2.3	36,201	0.01%
2022/05/16	0.2	520.94	4.1	521.46	520.00	-3.9	36,213	-0.01%
2022/05/13	5.2	511.26	7.3	511.19	511.00	-2.1	36,226	-0.01%
2022/05/12	10.9	510.52	11.2	508.26	505.00	-0.4	36,205	0.00%
2022/05/11	3.6	522.69	8.2	519.60	521.00	-4.6	36,111	-0.01%
2022/05/10	17.2	509.34	9.1	510.32	518.00	8.1	36,236	0.02%
2022/05/09	8.6	521.61	1.1	522.05	520.00	7.5	36,043	0.02%
2022/05/06	16.5	528.58	0	530.58	528.00	16.5	36,311	0.05%
2022/05/05	1.3	541.92	3.4	542.59	542.00	-2.1	36,719	-0.01%
2022/05/04	4.7	534.03	0.1	536.00	534.00	4.6	36,878	0.01%
2022/05/03	4.4	534.41	0.3	538.37	531.00	4.1	37,474	0.01%
2022/04/29	1.4	542.50	5.2	544.48	538.00	-3.8	37,822	-0.01%
2022/04/28	28.7	529.04	3.3	527.17	531.00	25.4	38,037	0.07%
2022/04/27	18.9	529.52	16.2	529.64	526.00	2.7	38,056	0.01%
2022/04/26	10.1	546.71	0	548.00	546.00	10.1	37,799	0.03%
2022/04/25	23.7	548.81	1.5	549.14	547.00	22.3	37,929	0.06%
2022/04/22	7.1	558.09	2.2	557.64	558.00	4.9	38,201	0.01%
2022/04/21	4.2	566.56	3	569.67	565.00	1.2	39,298	0.00%
2022/04/20	0.4	566.85	0.1	568.55	570.00	0.4	39,626	0.00%
2022/04/19	2.4	565.20	1.4	565.96	565.00	1	39,813	0.00%
2022/04/18	2.9	561.27	1.3	560.02	561.00	1.6	40,089	0.00%
2022/04/15	6.5	564.23	0	0.00	562.00	6.5	40,464	0.02%
2022/04/14	12.7	574.54	0.1	575.54	573.00	12.6	40,632	0.03%
2022/04/13	4.8	571.36	5.8	573.12	573.00	-1	41,201	0.00%
2022/04/12	13.9	559.55	2.5	555.69	557.00	11.4	41,763	0.03%
2022/04/11	27.3	560.89	2.1	563.64	558.00	25.2	42,575	0.06%
2022/04/08	11.2	567.11	0	0.00	567.00	11.2	43,114	0.03%
2022/04/07	17.3	568.40	1.1	570.90	566.00	16.2	42,975	0.04%
2022/04/06	5	578.44	0.2	580.19	578.00	4.9	42,670	0.01%
2022/04/01	7.7	585.68	0.5	587.00	589.00	7.1	42,608	0.02%
2022/03/31	0.2	596.19	1.1	597.00	597.00	-0.8	42,383	0.00%
2022/03/30	1.1	598.95	11.1	598.46	600.00	-10	42,190	-0.02%
2022/03/29	2.5	587.03	2.1	587.51	589.00	0.5	41,780	0.00%
2022/03/28	12.9	582.93	2.1	583.12	584.00	10.8	41,696	0.03%
2022/03/25	0.4	595.00	1.2	595.82	598.00	-0.8	41,541	0.00%
2022/03/24	1.2	587.24	7.3	589.19	591.00	-6.1	41,462	-0.01%
2022/03/23	1.1	588.06	7.2	589.12	590.00	-6.2	41,530	-0.01%
2022/03/22	7.5	580.69	6	582.17	583.00	1.5	41,462	0.00%
2022/03/21	5.4	586.78	6.1	587.16	586.00	-0.7	41,489	0.00%
2022/03/18	4.3	578.88	6.6	578.85	581.00	-2.3	41,509	-0.01%
2022/03/17	2	579.39	20.5	581.23	582.00	-18.5	41,034	-0.05%
2022/03/16	15.2	558.09	4.2	557.61	558.00	11	40,193	0.03%
2022/03/15	43.1	560.84	1.3	559.41	558.00	41.8	39,654	0.11%
2022/03/14	6.3	573.85	1	576.91	572.00	5.3	38,771	0.01%
2022/03/11	17.4	577.01	3	578.00	575.00	14.4	38,519	0.04%
2022/03/10	4.6	587.35	13.7	586.12	587.00	-9.1	38,267	-0.02%
2022/03/09	12.9	569.60	3.2	568.75	568.00	9.7	37,892	0.03%
2022/03/08	36.8	565.55	3.4	565.47	563.00	33.4	37,776	0.09%
2022/03/07	43.1	578.64	5	578.03	576.00	38.1	36,818	0.10%
2022/03/04	41.6	595.33	4.2	596.02	595.00	37.5	36,413	0.10%
2022/03/03	10.8	603.17	1	602.01	602.00	9.8	35,872	0.03%
2022/03/02	11.1	602.11	1	603.00	601.00	10.1	35,752	0.03%
2022/03/01	16.8	603.34	2.2	605.72	604.00	14.7	35,275	0.04%
2022/02/25	10.7	605.16	3.1	605.05	604.00	7.7	34,503	0.02%
2022/02/24	33.8	610.26	3.4	611.82	604.00	30.4	33,345	0.09%
2022/02/23	6.7	625.82	0	626.00	625.00	6.7	32,459	0.02%
2022/02/22	7.9	625.66	5	625.20	627.00	2.9	32,519	0.01%
2022/02/21	3.5	633.47	2	635.01	632.00	1.5	32,286	0.00%
2022/02/18	4.4	637.63	0	0.00	637.00	4.4	32,218	0.01%
2022/02/17	2	643.98	2.6	644.69	645.00	-0.6	32,220	0.00%
2022/02/16	0.1	643.50	37.2	641.42	646.00	-37.2	32,177	-0.12%
2022/02/15	4.1	634.38	0.1	637.00	633.00	4	32,021	0.01%
2022/02/14	5.1	638.50	2.3	638.00	637.00	2.7	31,963	0.01%
2022/02/11	16.5	646.71	7	644.57	650.00	9.5	31,766	0.03%
2022/02/10	0.6	643.64	12.2	643.98	649.00	-11.6	31,980	-0.04%
2022/02/09	3.4	633.07	1	634.01	633.00	2.4	31,733	0.01%
2022/02/08	11.3	636.79	2	635.96	628.00	9.2	31,787	0.03%
2022/02/07	3.1	634.44	40.1	633.76	635.00	-36.9	31,425	-0.12%
2022/01/26	9.5	636.46	55	637.22	636.00	-45.5	30,649	-0.15%
2022/01/25	8.3	641.97	2	640.00	641.00	6.3	30,403	0.02%
2022/01/24	11.1	644.03	4.1	644.11	653.00	7	29,800	0.02%
2022/01/21	11.5	640.94	6	641.00	641.00	5.4	29,444	0.02%
2022/01/20	8	650.55	1.3	655.76	651.00	6.7	28,894	0.02%
2022/01/19	16.4	655.37	5.7	653.74	654.00	10.7	28,369	0.04%
2022/01/18	31.4	671.74	0.1	676.00	662.00	31.3	28,030	0.11%
2022/01/17	15.7	682.55	36.8	685.50	683.00	-21.2	27,585	-0.08%
2022/01/14	36.4	670.08	24.1	671.07	672.00	12.2	26,825	0.05%
2022/01/13	34.1	658.53	2.8	659.27	661.00	31.4	25,511	0.12%
2022/01/12	10	655.40	7.9	655.00	660.00	2.1	25,150	0.01%
2022/01/11	7.6	643.74	4.4	649.56	651.00	3.2	24,793	0.01%
2022/01/10	12.1	632.83	4.5	636.08	643.00	7.6	24,559	0.03%
2022/01/07	1.2	636.59	1.2	644.28	634.00	0	24,807	0.00%
2022/01/06	6.3	640.90	3.3	639.22	644.00	2.9	24,402	0.01%
2022/01/05	6.4	652.63	11	655.54	650.00	-4.6	23,830	-0.02%
2022/01/04	6	652.81	50.9	648.00	656.00	-44.8	23,113	-0.19%
2022/01/03	6.2	627.19	51.8	628.28	631.00	-45.6	22,096	-0.21%
2021/12/30	1.1	615.07	1.4	617.96	615.00	-0.3	21,411	0.00%
2021/12/29	0	0.00	1.4	616.89	616.00	-1.4	21,625	-0.01%
2021/12/28	2.1	613.00	7.6	614.09	615.00	-5.5	21,780	-0.03%
2021/12/27	0	608.00	4.3	608.41	606.00	-4.3	21,565	-0.02%
2021/12/24	0	0.00	0.6	606.16	604.00	-0.6	21,905	0.00%
2021/12/23	1	606.96	1	604.00	606.00	0	22,229	0.00%
2021/12/22	0.1	599.10	0.5	599.00	600.00	-0.4	22,772	0.00%
2021/12/21	0.2	598.19	0	0.00	597.00	0.2	22,887	0.00%
2021/12/20	0.5	600.27	0.1	603.00	598.00	0.4	22,928	0.00%
2021/12/17	1	601.00	0	604.00	607.00	1	22,850	0.00%
2021/12/16	0	602.09	1.2	604.86	605.00	-1.2	22,810	-0.01%
2021/12/15	0.2	598.71	1.2	599.13	600.00	-1	23,123	0.00%
2021/12/14	1.2	597.21	0	0.00	599.00	1.2	23,438	0.00%
2021/12/13	0	605.00	1	607.00	601.00	-1	23,437	0.00%
2021/12/10	0	604.92	0	606.00	605.00	0	23,532	0.00%
2021/12/09	0.1	604.00	6.1	603.18	608.00	-6	23,598	-0.03%
2021/12/08	1.2	605.26	0.1	609.00	602.00	1.1	23,667	0.00%
2021/12/07	0.1	599.83	0	0.00	607.00	0.1	23,591	0.00%
2021/12/06	3.1	600.83	0.1	603.00	600.00	3	23,593	0.01%
2021/12/03	0	608.40	0	0.00	608.00	0	23,830	0.00%
2021/12/02	0	611.00	7.2	610.98	615.00	-7.1	23,887	-0.03%
2021/12/01	0.1	597.73	1	603.00	600.00	-0.9	24,062	0.00%
2021/11/30	0.1	596.26	0	0.00	596.00	0.1	24,563	0.00%
2021/11/29	2.1	595.04	1.4	592.44	593.00	0.7	23,931	0.00%
2021/11/26	2.9	593.27	1.2	593.41	596.00	1.7	24,042	0.01%
2021/11/25	1.1	602.11	0.1	603.00	603.00	1	24,477	0.00%
2021/11/24	21.1	603.10	1	606.00	603.00	20.1	24,888	0.08%
2021/11/23	0	612.00	0.7	612.00	612.00	-0.7	24,999	0.00%
2021/11/22	0.3	615.15	1.6	616.82	615.00	-1.4	25,405	-0.01%
2021/11/19	1	621.87	20.8	622.79	618.00	-19.7	25,525	-0.08%
2021/11/18	0	0.00	0	610.00	613.00	0	25,347	0.00%
2021/11/17	0.1	609.41	0.5	609.80	610.00	-0.4	25,574	0.00%
2021/11/16	0.1	609.15	2	610.47	610.00	-1.9	26,005	-0.01%
2021/11/15	0	608.00	1.2	608.97	608.00	-1.2	26,303	0.00%
2021/11/12	1.1	604.06	5	610.00	604.00	-3.9	26,772	-0.01%
2021/11/11	0.2	604.00	1.9	604.68	606.00	-1.7	27,033	-0.01%
2021/11/10	1	611.99	3.1	609.96	612.00	-2.1	27,047	-0.01%
2021/11/09	2	611.50	12.2	612.93	611.00	-10.2	27,155	-0.04%
2021/11/08	1.2	599.97	3	599.98	602.00	-1.8	26,754	-0.01%
2021/11/05	0	596.00	17.4	598.28	600.00	-17.4	26,758	-0.06%
2021/11/04	7.1	588.86	0	0.00	587.00	7.1	26,490	0.03%
2021/11/03	0	593.21	4	595.00	592.00	-4	26,481	-0.01%
2021/11/02	4	592.01	5.2	592.77	592.00	-1.1	26,538	0.00%
2021/11/01	0.3	590.88	7.3	590.97	590.00	-7.1	26,537	-0.03%
2021/10/29	5.3	590.23	3	590.34	590.00	2.3	26,607	0.01%
2021/10/28	1.2	593.02	0.1	594.00	595.00	1.1	26,557	0.00%
2021/10/27	0.1	597.91	1	599.00	599.00	-0.9	26,672	0.00%
2021/10/26	0	597.73	4	598.50	599.00	-4	26,739	-0.01%
2021/10/25	4.3	592.35	1.4	595.42	593.00	3	26,792	0.01%
2021/10/22	0	595.10	0.1	599.00	600.00	-0.1	27,115	0.00%
2021/10/21	0	596.36	2.3	600.00	596.00	-2.2	27,178	-0.01%
2021/10/20	7	601.56	4.1	601.05	598.00	2.9	27,268	0.01%
2021/10/19	0	597.03	3.9	596.96	600.00	-3.8	27,250	-0.01%
2021/10/18	2	602.96	3.4	599.12	590.00	-1.4	27,394	-0.01%
2021/10/15	18.1	592.06	34.8	596.37	600.00	-16.7	27,505	-0.06%
2021/10/14	0.3	574.81	0	0.00	573.00	0.3	26,875	0.00%
2021/10/13	1.2	570.40	0.1	573.00	571.00	1.1	27,320	0.00%
2021/10/12	1.8	569.07	7.1	566.06	575.00	-5.3	27,970	-0.02%
2021/10/08	1.5	579.37	1.1	576.95	575.00	0.5	27,894	0.00%
2021/10/07	3.1	576.13	2.5	577.53	580.00	0.7	28,229	0.00%
2021/10/06	6.8	567.89	1.1	569.74	571.00	5.7	28,639	0.02%
2021/10/05	18.8	562.35	2.1	561.16	572.00	16.7	28,619	0.06%
2021/10/04	2.5	571.14	1.6	571.20	572.00	0.9	28,539	0.00%
2021/10/01	10.5	573.07	4.5	573.86	574.00	6	28,542	0.02%
2021/09/30	1.5	580.05	0.1	580.00	580.00	1.5	28,214	0.01%
2021/09/29	37.2	579.15	0.7	582.00	580.00	36.5	27,922	0.13%
2021/09/28	3	593.03	0	595.00	594.00	3	27,582	0.01%
2021/09/27	0.1	597.38	5	600.59	602.00	-5	27,608	-0.02%
2021/09/24	2	594.49	5.3	596.58	598.00	-3.3	27,588	-0.01%
2021/09/23	3.4	588.33	1.1	590.91	588.00	2.3	27,724	0.01%
2021/09/22	10.4	585.81	2.5	587.96	586.00	8	27,840	0.03%
2021/09/17	0.2	602.44	0	0.00	600.00	0.2	27,413	0.00%
2021/09/16	23.3	599.44	0	603.00	600.00	23.3	27,048	0.09%
2021/09/15	1	610.99	1	610.00	607.00	0	26,949	0.00%
2021/09/14	0.1	614.00	1	618.00	613.00	-0.9	27,131	0.00%
2021/09/13	3	617.32	4.1	615.05	615.00	-1.1	27,354	0.00%
2021/09/10	3.1	621.21	1	620.98	622.00	2.1	27,838	0.01%
2021/09/09	3	613.00	0.8	613.24	619.00	2.3	28,111	0.01%
2021/09/08	0.2	619.45	3.3	620.53	619.00	-3	28,180	-0.01%
2021/09/07	2.1	628.38	0.2	625.99	623.00	1.9	27,980	0.01%
2021/09/06	5	631.80	13.6	633.11	631.00	-8.6	27,971	-0.03%
2021/09/03	1.1	611.78	65	618.26	620.00	-63.9	27,449	-0.23%
2021/09/02	1.4	612.84	7	611.82	607.00	-5.6	27,066	-0.02%
2021/09/01	3.1	610.34	8.3	611.05	613.00	-5.2	26,999	-0.02%
2021/08/31	0	600.82	49.9	608.35	614.00	-49.8	26,721	-0.19%
2021/08/30	1	600.99	11.7	601.43	605.00	-10.7	26,128	-0.04%
2021/08/27	5.1	597.60	21.4	597.23	599.00	-16.4	25,782	-0.06%
2021/08/26	7.2	594.12	14.8	597.52	594.00	-7.7	25,682	-0.03%
2021/08/25	1.4	581.90	5.3	581.35	585.00	-3.9	25,316	-0.02%
2021/08/24	0.3	573.72	2	573.48	572.00	-1.8	25,155	-0.01%
2021/08/23	5.3	567.17	14.4	568.57	566.00	-9	25,251	-0.04%
2021/08/20	6.6	556.96	0.3	558.95	552.00	6.3	25,175	0.03%
2021/08/19	24.5	563.06	1.1	561.64	559.00	23.4	25,451	0.09%
2021/08/18	30.5	569.07	0.3	571.00	574.00	30.2	25,116	0.12%
2021/08/17	3.2	579.37	1.1	580.91	580.00	2.1	24,938	0.01%
2021/08/16	0.2	580.77	2	583.50	584.00	-1.8	24,674	-0.01%
2021/08/13	5.6	581.27	2	580.00	581.00	3.6	24,808	0.01%
2021/08/12	2.1	585.50	0	0.00	586.00	2.1	24,928	0.01%
2021/08/11	1.1	586.14	0.1	586.00	590.00	1	25,152	0.00%
2021/08/10	1	590.00	0	589.00	591.00	1	25,546	0.00%
2021/08/09	0.1	586.33	4.1	594.79	595.00	-4.1	26,196	-0.02%
2021/08/06	1.1	590.98	0.3	591.60	591.00	0.8	26,530	0.00%
2021/08/05	4	595.50	1.2	595.79	596.00	2.9	27,414	0.01%
2021/08/04	3	595.00	1.4	596.22	596.00	1.6	29,354	0.01%
2021/08/03	0	590.00	7.6	591.84	594.00	-7.6	30,002	-0.03%
2021/08/02	0	581.00	3.1	589.23	590.00	-3.1	29,962	-0.01%
2021/07/30	1	580.01	1.7	581.99	580.00	-0.7	30,038	0.00%
2021/07/29	0.6	580.29	3	582.64	583.00	-2.4	30,233	-0.01%
2021/07/28	16.4	574.32	0	577.00	579.00	16.3	30,333	0.05%
2021/07/27	8.3	580.93	13	581.15	580.00	-4.7	30,401	-0.02%
2021/07/26	2.5	583.39	0	584.29	580.00	2.5	30,799	0.01%
2021/07/23	3.3	584.27	1	589.00	585.00	2.3	30,969	0.01%
2021/07/22	0	590.97	8.4	591.98	591.00	-8.4	31,114	-0.03%
2021/07/21	3.3	584.25	1.1	583.00	585.00	2.2	31,118	0.01%
2021/07/20	6.3	580.91	1.3	581.32	581.00	5.1	31,202	0.02%
2021/07/19	21.8	581.32	0.2	581.06	582.00	21.6	31,407	0.07%
2021/07/16	27.7	590.45	7	591.00	589.00	20.7	31,294	0.07%
2021/07/15	1.3	612.47	5.7	611.64	614.00	-4.4	30,968	-0.01%
2021/07/14	2.4	612.38	1.3	612.37	613.00	1.1	31,179	0.00%
2021/07/13	0.2	601.46	29.4	605.16	607.00	-29.1	30,943	-0.09%
2021/07/12	0.6	593.36	8.1	594.25	593.00	-7.5	30,876	-0.02%
2021/07/09	50.8	581.95	1	583.00	584.00	49.8	30,911	0.16%
2021/07/08	2.1	588.03	1.1	592.64	588.00	0.9	30,928	0.00%
2021/07/07	0.2	590.65	3.1	591.29	594.00	-2.9	31,008	-0.01%
2021/07/06	0	594.00	0	0.00	592.00	0	31,101	0.00%
2021/07/05	1.1	594.86	5.1	593.60	591.00	-4.1	31,340	-0.01%
2021/07/02	2.2	588.58	0.1	589.00	588.00	2.1	31,258	0.01%
2021/07/01	0.2	592.75	1.4	594.47	593.00	-1.1	31,362	0.00%
2021/06/30	4.2	598.88	1.5	597.02	595.00	2.7	31,667	0.01%
2021/06/29	0.1	594.51	15.6	595.27	595.00	-15.6	31,970	-0.05%
2021/06/28	2.3	587.95	2	588.49	590.00	0.3	32,137	0.00%
2021/06/25	1.1	590.09	16.3	595.39	591.00	-15.2	32,438	-0.05%
2021/06/24	2.1	596.80	5.6	591.00	590.00	-3.5	32,754	-0.01%
2021/06/23	1.1	588.85	4.4	593.61	595.00	-3.3	33,092	-0.01%
2021/06/22	11	582.62	5	582.80	578.00	6	33,647	0.02%
2021/06/21	33.9	584.36	1.8	589.04	583.00	32.1	34,968	0.09%
2021/06/18	2.1	604.93	3.4	603.23	603.00	-1.3	34,720	0.00%
2021/06/17	2.1	601.00	0.5	600.67	606.00	1.6	34,743	0.00%
2021/06/16	0.2	606.20	2.1	607.47	605.00	-1.9	35,540	-0.01%
2021/06/15	2.1	606.97	17.3	607.57	609.00	-15.3	35,598	-0.04%
2021/06/11	1.3	601.56	4.6	601.97	602.00	-3.3	35,823	-0.01%
2021/06/10	0.3	594.42	9.6	594.82	599.00	-9.3	36,035	-0.03%
2021/06/09	6.5	584.83	2.1	585.95	586.00	4.5	36,016	0.01%
2021/06/08	2.2	590.50	1.1	592.93	589.00	1.2	36,234	0.00%
2021/06/07	0.2	588.97	34.1	588.74	592.00	-33.9	36,918	-0.09%
2021/06/04	1	592.05	1	592.00	595.00	0	37,301	0.00%
2021/06/03	3.2	597.95	2.1	599.89	596.00	1.1	38,183	0.00%
2021/06/02	3.1	595.31	1.1	594.02	595.00	2	38,551	0.01%
2021/06/01	3.1	597.95	6.3	597.92	598.00	-3.2	39,517	-0.01%
2021/05/31	2.5	593.51	4.1	595.06	597.00	-1.5	40,346	0.00%
2021/05/28	3.1	584.18	9.9	589.59	590.00	-6.8	40,639	-0.02%
2021/05/27	1.7	577.49	1	582.00	582.00	0.7	41,053	0.00%
2021/05/26	0	583.08	0.4	583.98	585.00	-0.4	41,879	0.00%
2021/05/25	0.5	578.44	4.9	581.50	583.00	-4.4	42,287	-0.01%
2021/05/24	0.3	569.33	1	568.02	568.00	-0.7	42,837	0.00%
2021/05/21	1	570.96	3.6	574.33	573.00	-2.6	43,410	-0.01%
2021/05/20	1.2	560.73	0	568.00	567.00	1.2	43,561	0.00%
2021/05/19	1.3	566.11	3	570.67	567.00	-1.7	43,903	0.00%
2021/05/18	2.5	566.09	14.4	564.68	572.00	-11.8	44,304	-0.03%
2021/05/17	16.5	547.62	16.1	548.31	549.00	0.3	45,369	0.00%
2021/05/14	1.5	555.85	6.2	554.61	557.00	-4.7	45,319	-0.01%
2021/05/13	17.3	551.43	18.6	550.78	547.00	-1.3	45,467	0.00%
2021/05/12	33.1	550.08	15.9	548.41	560.00	17.2	45,166	0.04%
2021/05/11	22.3	574.56	1.5	572.54	571.00	20.8	44,280	0.05%
2021/05/10	6.7	592.94	8.1	591.97	589.00	-1.4	44,416	0.00%
2021/05/07	1.6	597.64	7.1	595.59	599.00	-5.5	45,584	-0.01%
2021/05/06	5.1	584.85	4	589.22	587.00	1	46,722	0.00%
2021/05/05	5.9	587.18	4	592.25	585.00	1.9	47,208	0.00%
2021/05/04	5	588.83	8.5	592.00	591.00	-3.5	48,387	-0.01%
2021/05/03	6.1	590.75	0.3	592.38	588.00	5.8	49,264	0.01%
2021/04/29	0.5	601.42	8.2	604.32	600.00	-7.7	50,651	-0.02%
2021/04/28	12.5	604.25	0.9	604.53	602.00	11.6	51,603	0.02%
2021/04/27	0.2	607.58	2.2	609.37	610.00	-1.9	52,569	0.00%
2021/04/26	11.7	606.00	5	606.17	610.00	6.8	52,974	0.01%
2021/04/23	1.2	596.12	3.4	597.90	602.00	-2.2	53,221	0.00%
2021/04/22	4.5	594.86	1.4	596.17	591.00	3.1	54,289	0.01%
2021/04/21	18.8	593.62	0.1	596.00	592.00	18.7	54,977	0.03%
2021/04/20	5	598.19	4	599.01	602.00	0.9	55,381	0.00%
2021/04/19	6.8	604.42	2.2	603.08	603.00	4.6	55,639	0.01%
2021/04/16	13.5	606.36	5.5	606.37	610.00	7.9	56,050	0.01%
2021/04/15	2	613.84	13.3	615.78	619.00	-11.4	56,233	-0.02%
2021/04/14	2.4	604.16	2.4	603.46	612.00	0	56,528	0.00%
2021/04/13	0.1	606.07	2.4	607.71	605.00	-2.2	56,911	0.00%
2021/04/12	2.3	607.88	1.8	606.40	605.00	0.5	57,051	0.00%
2021/04/09	2.2	615.01	2.5	613.36	610.00	-0.3	57,321	0.00%
2021/04/08	0.5	608.88	6.1	607.97	613.00	-5.7	57,365	-0.01%
2021/04/07	6.7	608.95	6.2	611.63	610.00	0.4	57,737	0.00%
2021/04/06	2.3	609.10	7	613.12	610.00	-4.7	57,660	-0.01%
2021/04/01	0.3	598.31	15.6	598.74	602.00	-15.3	57,368	-0.03%
2021/03/31	19.6	589.53	2.2	592.97	587.00	17.4	56,856	0.03%
2021/03/30	6.5	597.54	0.2	595.50	597.00	6.3	56,461	0.01%
2021/03/29	3.3	599.45	4.6	599.10	599.00	-1.3	56,211	0.00%
2021/03/26	8.3	588.44	5.8	588.27	590.00	2.5	55,953	0.00%
2021/03/25	16.3	572.83	6.1	574.36	575.00	10.3	55,920	0.02%
2021/03/24	64.5	578.37	5.1	577.45	576.00	59.4	55,457	0.11%
2021/03/23	4.4	597.29	1.1	600.93	594.00	3.3	54,309	0.01%
2021/03/22	18	592.82	2.6	595.51	593.00	15.4	54,686	0.03%
2021/03/19	9.7	592.66	4	593.77	591.00	5.7	54,782	0.01%
2021/03/18	1.2	604.26	2.1	607.43	602.00	-0.9	54,107	0.00%
2021/03/17	13.8	603.06	3	603.05	604.00	10.7	54,378	0.02%
2021/03/16	2.4	611.42	2.1	609.08	613.00	0.4	54,428	0.00%
2021/03/15	2.3	610.92	1.2	611.83	611.00	1	54,533	0.00%
2021/03/12	1.7	612.12	4.9	613.75	614.00	-3.2	54,756	-0.01%
2021/03/11	4.4	603.60	10.5	607.81	609.00	-6.1	54,940	-0.01%
2021/03/10	7	596.50	2.2	596.67	597.00	4.8	54,886	0.01%
2021/03/09	18.7	589.42	4.2	593.33	595.00	14.5	54,812	0.03%
2021/03/08	9	603.68	2.1	604.78	598.00	6.9	54,509	0.01%
2021/03/05	25.9	593.11	5.5	595.55	601.00	20.3	54,407	0.04%
2021/03/04	13.8	605.66	6.1	603.36	601.00	7.8	55,072	0.01%
2021/03/03	3.8	612.91	4.6	608.49	622.00	-0.8	54,495	0.00%
2021/03/02	2.9	611.53	4.4	616.56	609.00	-1.5	54,173	0.00%
2021/02/26	38	611.57	4.6	615.00	606.00	33.4	53,964	0.06%
2021/02/25	14.6	630.44	3.1	631.00	635.00	11.5	52,692	0.02%
2021/02/24	15.5	629.23	2.3	633.96	625.00	13.2	52,607	0.03%
2021/02/23	6.7	639.79	6.4	640.44	641.00	0.3	52,044	0.00%
2021/02/22	8.1	652.74	1.1	653.43	650.00	7	51,947	0.01%
2021/02/19	2.9	650.80	3.4	651.46	652.00	-0.4	52,176	0.00%
2021/02/18	15.6	659.59	7	660.86	660.00	8.6	52,545	0.02%
2021/02/17	17.6	664.48	10.7	665.03	663.00	6.9	53,026	0.01%
2021/02/05	1.2	633.34	9.9	637.13	632.00	-8.7	51,751	-0.02%
2021/02/04	5.9	625.31	2.2	625.37	627.00	3.7	51,532	0.01%
2021/02/03	13	637.76	2.3	635.40	630.00	10.7	51,372	0.02%
2021/02/02	14.6	630.41	13.2	633.27	632.00	1.4	51,141	0.00%
2021/02/01	6.8	599.52	42.6	592.25	611.00	-35.8	50,489	-0.07%
2021/01/29	5.4	603.00	18	602.84	591.00	-12.6	49,869	-0.03%
2021/01/28	26.6	601.14	29.1	602.52	601.00	-2.5	48,943	-0.01%
2021/01/27	14.6	617.09	21.1	619.12	615.00	-6.5	47,962	-0.01%
2021/01/26	25.2	625.20	12.9	622.18	617.00	12.3	47,470	0.03%
2021/01/25	32.4	632.69	34.2	631.44	633.00	-1.8	46,362	0.00%
2021/01/22	53.8	655.02	9.5	655.35	649.00	44.3	45,606	0.10%
2021/01/21	22.5	661.71	11.3	664.23	673.00	11.2	44,212	0.03%
2021/01/20	20.8	643.72	4.4	644.81	647.00	16.4	43,140	0.04%
2021/01/19	13.8	620.06	9.4	622.27	627.00	4.5	42,109	0.01%
2021/01/18	9.4	602.38	7	604.71	607.00	2.4	41,518	0.01%
2021/01/15	14.8	614.72	13.8	613.59	601.00	0.9	41,069	0.00%
2021/01/14	27.8	592.90	5	594.00	592.00	22.8	39,930	0.06%
2021/01/13	13.8	597.24	3.9	597.57	605.00	10	39,145	0.03%
2021/01/12	13.7	589.71	8.2	587.95	591.00	5.5	38,521	0.01%
2021/01/11	4.6	577.32	2.1	577.06	584.00	2.5	38,259	0.01%
2021/01/08	18.9	575.77	17.5	576.92	580.00	1.4	38,224	0.00%
2021/01/07	26.4	563.73	3.2	561.01	565.00	23.2	38,028	0.06%
2021/01/06	30.8	551.93	7.4	546.82	549.00	23.4	37,855	0.06%
2021/01/05	1.2	536.55	0.1	538.00	542.00	1.1	37,732	0.00%
2021/01/04	0.3	530.98	22.9	536.25	536.00	-22.6	38,236	-0.06%
2020/12/31	1.2	525.84	4.1	528.26	530.00	-2.9	38,602	-0.01%
2020/12/30	0.4	519.72	5.5	520.81	525.00	-5.2	38,818	-0.01%
2020/12/29	1	515.00	4.1	514.00	515.00	-3.1	38,642	-0.01%
2020/12/28	0	512.00	4	514.50	515.00	-4	38,859	-0.01%
2020/12/25	1	514.00	0	514.00	511.00	1	38,996	0.00%
2020/12/24	0	512.00	1	510.00	510.00	-1	39,326	0.00%
2020/12/23	0.1	509.93	0.1	511.00	509.00	0	39,646	0.00%
2020/12/22	1.3	513.95	0	515.00	509.00	1.3	39,989	0.00%
2020/12/21	1.3	509.22	4.1	513.45	516.00	-2.9	40,943	-0.01%
2020/12/18	1.1	508.10	0	0.00	510.00	1.1	41,123	0.00%
2020/12/17	4.5	510.37	1.4	514.29	508.00	3.1	41,059	0.01%
2020/12/16	1.5	510.84	0.1	514.23	512.00	1.3	41,077	0.00%
2020/12/15	6.4	506.49	1.2	506.33	504.00	5.1	41,083	0.01%
2020/12/14	5.2	509.66	12	509.67	508.00	-6.8	41,120	-0.02%
2020/12/11	7.4	512.12	2	510.00	516.00	5.4	41,686	0.01%
2020/12/10	21.6	511.81	4	512.25	512.00	17.6	41,575	0.04%
2020/12/09	1.8	522.48	0.1	523.89	520.00	1.8	41,518	0.00%
2020/12/08	3.4	513.41	15.8	519.22	524.00	-12.4	41,368	-0.03%
2020/12/07	5.8	510.75	2.6	510.82	514.00	3.2	41,273	0.01%
2020/12/04	2.3	500.49	12.3	504.28	503.00	-10	41,210	-0.02%
2020/12/03	1.9	498.37	4.3	496.72	497.00	-2.4	40,753	-0.01%
2020/12/02	1.3	496.17	17.2	497.55	499.00	-15.8	40,690	-0.04%
2020/12/01	7.6	486.13	10.2	487.56	490.00	-2.7	40,613	-0.01%
2020/11/30	10	485.56	20	492.25	480.50	-10	40,578	-0.02%
2020/11/27	11	487.65	1	489.00	489.00	10	39,162	0.03%
2020/11/26	4	492.00	0	491.00	489.00	4	39,236	0.01%
2020/11/25	7.7	489.64	2	488.50	487.00	5.7	40,109	0.01%
2020/11/24	18.3	493.13	2	493.25	492.00	16.3	40,365	0.04%
2020/11/23	3	497.00	7.5	494.76	496.50	-4.5	40,657	-0.01%
2020/11/20	2.2	488.22	3.4	488.51	488.00	-1.1	40,675	0.00%
2020/11/19	19.1	492.00	0	0.00	490.00	19.1	40,736	0.05%
2020/11/18	8.4	490.65	13.2	490.72	497.00	-4.8	40,806	-0.01%
2020/11/17	24.9	493.10	14.8	493.05	485.50	10.1	40,662	0.02%
2020/11/16	10.4	475.30	60.8	476.60	484.00	-50.5	40,705	-0.12%
2020/11/13	5.1	459.11	15.1	460.10	462.00	-10	39,864	-0.02%
2020/11/12	1.1	459.84	50.5	460.56	458.00	-49.4	40,040	-0.12%
2020/11/11	0.1	452.82	2.1	455.10	457.00	-2	39,939	-0.01%
2020/11/10	1.5	451.53	1.6	451.75	451.00	-0.1	39,717	0.00%
2020/11/09	7	457.99	5.1	457.78	458.50	2	39,875	0.00%
2020/11/06	0.1	452.99	12	453.00	452.50	-11.9	40,088	-0.03%
2020/11/05	1.2	449.96	4	448.00	451.00	-2.8	40,159	-0.01%
2020/11/04	1	444.68	4.3	447.44	450.00	-3.3	40,178	-0.01%
2020/11/03	4.4	440.02	2	441.25	441.00	2.4	40,162	0.01%
2020/11/02	5.3	429.71	3.1	432.82	435.50	2.3	40,339	0.01%
2020/10/30	8.1	435.23	0	0.00	432.00	8.1	40,567	0.02%
2020/10/29	15.8	437.45	15.1	437.38	437.00	0.7	40,460	0.00%
2020/10/28	21.5	444.17	4.1	445.13	444.00	17.4	41,043	0.04%
2020/10/27	14.2	447.23	0	0.00	447.00	14.2	41,462	0.03%
2020/10/26	16.2	450.78	0	452.50	450.00	16.2	42,280	0.04%
2020/10/23	14	453.00	0	0.00	452.00	14	43,453	0.03%
2020/10/22	0	456.00	3	452.50	455.00	-3	45,906	-0.01%
2020/10/21	3	454.66	1	454.50	453.00	2	47,165	0.00%
2020/10/20	5.1	454.39	0	0.00	451.00	5.1	48,141	0.01%
2020/10/19	0.4	458.00	3	455.67	457.50	-2.6	48,474	-0.01%
2020/10/16	4.1	453.43	15	451.83	449.00	-10.9	48,628	-0.02%
2020/10/15	11.1	452.14	20	453.05	453.00	-8.9	48,917	-0.02%
2020/10/14	1	459.00	2	458.25	459.00	-1	48,833	0.00%
2020/10/13	5	463.68	9	460.83	462.00	-4	49,248	-0.01%
2020/10/12	1.7	459.21	60.1	459.17	460.00	-58.4	49,622	-0.12%
2020/10/08	21	450.69	14	450.71	453.00	7	49,767	0.01%
2020/10/07	10.2	436.69	15.3	441.96	443.00	-5.1	49,781	-0.01%
2020/10/06	3.1	438.38	9	439.61	439.50	-5.9	49,865	-0.01%
2020/10/05	16.1	436.48	14	433.54	432.50	2.1	50,282	0.00%
2020/09/30	3.1	433.18	3	434.17	433.00	0.1	50,324	0.00%
2020/09/29	3.6	432.00	4	432.50	431.00	-0.4	50,380	0.00%
2020/09/28	10.2	428.99	3	428.67	431.50	7.2	50,826	0.01%
2020/09/25	4	423.88	1	425.50	424.00	3	51,210	0.01%
2020/09/24	43	424.98	1.2	423.92	423.00	41.8	51,452	0.08%
2020/09/23	21	433.86	2.1	433.16	433.50	18.9	50,700	0.04%
2020/09/22	15	437.47	2.2	436.95	437.00	12.8	50,432	0.03%
2020/09/21	29.1	442.12	5	444.30	440.00	24.1	50,647	0.05%
2020/09/18	12	445.29	2.2	447.00	444.00	9.8	50,933	0.02%
2020/09/17	7	452.14	3	449.50	448.50	4	50,962	0.01%
2020/09/16	1.1	458.00	13.1	459.56	458.00	-12	50,951	-0.02%
2020/09/15	4	443.13	5.1	444.32	445.00	-1.1	50,504	0.00%
2020/09/14	1	441.00	7.2	439.96	441.00	-6.2	50,656	-0.01%
2020/09/11	2	435.25	7	435.00	436.50	-5	50,490	-0.01%
2020/09/10	0	0.00	0.2	436.00	435.00	-0.2	50,494	0.00%
2020/09/09	10.1	424.44	2	426.75	427.00	8.1	50,519	0.02%
2020/09/08	0	0.00	2	430.50	431.00	-2	50,694	0.00%
2020/09/07	4	428.88	0	0.00	426.00	4	51,064	0.01%
2020/09/04	9.2	430.02	2.2	430.30	429.00	7	51,367	0.01%
2020/09/03	1.3	435.60	5	437.50	436.00	-3.7	51,266	-0.01%
2020/09/02	4.1	435.07	6	434.67	433.00	-1.9	51,290	0.00%
2020/09/01	3	429.83	1.2	433.92	435.00	1.8	51,547	0.00%
2020/08/31	2.1	426.57	20	430.75	426.50	-18	51,639	-0.03%
2020/08/28	7	435.86	11	438.14	435.00	-4	51,059	-0.01%
2020/08/27	5	450.49	6	449.92	444.00	-1	51,199	0.00%
2020/08/26	16	437.10	9.1	438.88	442.00	6.9	50,729	0.01%
2020/08/25	14.3	434.56	9	433.28	434.50	5.3	50,673	0.01%
2020/08/24	7.2	429.72	2	430.25	428.00	5.2	51,403	0.01%
2020/08/21	4	422.25	8	425.06	424.50	-4	51,070	-0.01%
2020/08/20	19.2	416.49	9	411.06	415.00	10.2	50,767	0.02%
2020/08/19	11	432.36	1	428.00	427.50	10	50,082	0.02%
2020/08/18	1.1	436.38	7	436.00	433.00	-6	50,005	-0.01%
2020/08/17	1	428.50	2.1	433.33	435.00	-1.1	49,980	0.00%
2020/08/14	0	0.00	1	424.50	427.00	-1	49,928	0.00%
2020/08/13	2.1	426.62	6	427.92	429.00	-3.9	50,082	-0.01%
2020/08/12	14.1	420.65	12.2	420.52	419.00	1.9	50,197	0.00%
2020/08/11	3.1	432.30	4	432.75	429.00	-0.9	50,744	0.00%
2020/08/10	3.1	435.54	3.1	434.43	435.50	0	50,878	0.00%
2020/08/07	4.1	431.45	1	432.50	433.00	3.1	50,848	0.01%
2020/08/06	1.1	435.09	7	434.79	435.00	-5.9	50,674	-0.01%
2020/08/05	17.2	428.41	3.7	429.36	429.00	13.5	50,858	0.03%
2020/08/04	5	421.60	3	421.34	425.50	2	50,551	0.00%
2020/08/03	9.2	418.60	5	419.10	416.00	4.2	50,403	0.01%
2020/07/31	18.1	427.48	2.1	428.28	425.50	16	49,593	0.03%
2020/07/30	9	433.72	7	434.79	434.00	2	49,333	0.00%
2020/07/29	29.2	425.28	22.1	424.97	422.00	7.1	48,572	0.01%
2020/07/28	44.7	453.95	59.1	444.42	435.00	-14.5	48,340	-0.03%
2020/07/27	12	423.42	16.4	421.42	424.50	-4.4	46,492	-0.01%
2020/07/24	30	389.18	32.2	391.65	386.00	-2.2	45,576	0.00%
2020/07/23	40	381.44	37.1	381.42	381.50	2.9	44,756	0.01%
2020/07/22	39	382.56	22.1	383.96	384.00	17	44,645	0.04%
2020/07/21	17.9	381.35	27.4	382.72	383.00	-9.5	44,350	-0.02%
2020/07/20	14	364.89	35	365.86	366.00	-21	43,940	-0.05%
2020/07/17	56.2	365.79	34.3	366.55	367.00	21.9	43,931	0.05%
2020/07/16	20	356.95	15	355.83	357.50	5	43,861	0.01%
2020/07/15	10	365.89	22.6	366.93	363.00	-12.6	43,415	-0.03%
2020/07/14	28.5	357.50	15.1	360.39	363.50	13.4	44,130	0.03%
2020/07/13	11.2	352.18	4	351.88	354.50	7.2	43,900	0.02%
2020/07/10	3.7	348.23	23.1	349.65	348.50	-19.4	44,021	-0.04%
2020/07/09	33.2	345.68	33	345.05	345.00	0.2	43,822	0.00%
2020/07/08	3.4	341.15	15	341.50	341.00	-11.6	43,601	-0.03%
2020/07/07	29.1	341.95	24	341.19	338.50	5.1	43,544	0.01%
2020/07/06	13.1	333.11	36	335.18	338.00	-22.9	43,022	-0.05%
2020/07/03	2	328.75	16	328.88	329.50	-14	42,699	-0.03%
2020/07/02	4	321.13	8	320.31	322.00	-4	42,624	-0.01%
2020/07/01	2	314.00	1	317.00	317.50	1	42,988	0.00%
2020/06/30	1	312.00	0.1	314.00	313.00	0.9	43,237	0.00%
2020/06/29	20	313.53	2	314.00	312.00	18	43,234	0.04%
2020/06/24	7	317.29	4	318.75	317.50	3	43,110	0.01%
2020/06/23	2.1	313.65	4	315.00	315.00	-1.9	43,353	0.00%
2020/06/22	15	313.60	10	314.50	312.00	5	43,544	0.01%
2020/06/19	12	312.67	0	0.00	314.50	12	44,245	0.03%
2020/06/18	1	313.50	4	314.50	314.50	-3	44,808	-0.01%
2020/06/17	5	314.40	0	0.00	315.00	5	45,596	0.01%
2020/06/16	0	0.00	5	315.90	315.00	-5	47,647	-0.01%
2020/06/15	13	312.54	10	314.50	309.50	3	49,714	0.01%
2020/06/12	4.2	314.95	3.1	315.54	316.00	1.1	50,819	0.00%
2020/06/11	4.1	321.60	10.2	325.33	320.50	-6.1	52,072	-0.01%
2020/06/10	3	322.17	9	322.28	322.50	-6	52,966	-0.01%
2020/06/09	8	316.06	9	317.00	319.00	-1	54,797	0.00%
2020/06/08	6	316.00	13.3	317.09	318.00	-7.3	56,080	-0.01%
2020/06/05	5	308.61	30	309.70	311.50	-25	56,277	-0.04%
2020/06/04	5.1	304.63	8	304.94	306.00	-2.9	56,760	-0.01%
2020/06/03	5	299.50	54	299.68	301.00	-49	57,448	-0.09%
2020/06/02	12	296.08	3	296.50	296.50	9	57,219	0.02%
2020/06/01	0	0.00	10	295.80	295.50	-10	57,437	-0.02%
2020/05/29	11.2	290.56	0	0.00	292.00	11.2	57,556	0.02%
2020/05/28	0.1	295.00	5	298.00	294.00	-4.9	57,055	-0.01%
2020/05/27	3	296.50	2	296.25	296.50	1	57,910	0.00%
2020/05/26	1.1	296.91	13	296.65	295.50	-11.9	58,540	-0.02%
2020/05/25	3.1	289.89	2	289.75	292.00	1.1	58,984	0.00%
2020/05/22	17.1	292.50	2	292.00	292.00	15.1	59,140	0.03%
2020/05/21	1.1	297.09	10	297.30	297.50	-8.9	59,165	-0.02%
2020/05/20	0	294.50	2.1	291.85	294.00	-2.1	59,029	0.00%
2020/05/19	5	291.70	3	294.00	291.50	2	58,934	0.00%
2020/05/18	20	291.20	6	291.08	290.00	14	58,727	0.02%
2020/05/15	9	296.50	11	297.50	298.00	-2	58,342	0.00%
2020/05/14	9.1	293.57	1	294.00	293.00	8.1	57,899	0.01%
2020/05/13	11	293.64	1	296.00	297.00	10	57,612	0.02%
2020/05/12	20.1	296.20	1	297.97	295.00	19	57,555	0.03%
2020/05/11	15	300.87	10.1	300.32	301.00	4.9	57,315	0.01%
2020/05/08	3	298.33	2.3	298.72	297.50	0.7	57,295	0.00%
2020/05/07	3	297.83	4	298.00	297.50	-1	57,269	0.00%
2020/05/06	7	293.43	1	296.00	296.00	6	57,288	0.01%
2020/05/05	4.1	296.15	3	297.50	295.50	1.1	57,205	0.00%
2020/05/04	27	295.54	0	298.00	295.00	27	57,424	0.05%
2020/04/30	7.1	302.39	9	304.33	304.50	-1.9	57,096	0.00%
2020/04/29	3	299.67	7	300.00	299.00	-4	57,168	-0.01%
2020/04/28	12	295.96	1	297.00	296.50	11	57,474	0.02%
2020/04/27	31	297.48	3	298.00	298.00	28	58,939	0.05%
2020/04/24	4	294.50	0	0.00	294.00	4	58,841	0.01%
2020/04/23	2.2	296.53	4	298.25	295.50	-1.9	59,274	0.00%
2020/04/22	5	292.70	38	291.83	294.00	-33	59,536	-0.06%
2020/04/21	14.1	297.14	8	298.44	295.00	6.1	59,623	0.01%
2020/04/20	6	304.50	2	307.94	304.00	4	59,103	0.01%
2020/04/17	23.1	304.09	23	304.28	306.50	0.1	58,925	0.00%
2020/04/16	3	287.83	2	286.25	286.50	1	57,438	0.00%
2020/04/15	3	287.50	2.7	287.70	287.50	0.3	57,166	0.00%
2020/04/14	3.1	283.05	5	284.90	285.00	-2	56,872	0.00%
2020/04/13	4	279.25	23	278.83	278.50	-19	56,906	-0.03%
2020/04/10	6.2	279.66	1	279.50	279.50	5.2	57,291	0.01%
2020/04/09	20	287.10	2	286.75	283.00	18	57,534	0.03%
2020/04/08	2	284.25	10	284.35	285.00	-8	57,603	-0.01%
2020/04/07	2.2	283.05	10.2	282.81	283.00	-8	57,355	-0.01%
2020/04/06	2.1	272.57	5	274.70	275.50	-3	56,901	-0.01%
2020/04/01	23.2	273.72	12	273.13	271.50	11.2	56,240	0.02%
2020/03/31	7	271.29	8	272.00	274.00	-1	55,690	0.00%
2020/03/30	6.2	266.00	2	267.25	267.50	4.2	55,081	0.01%
2020/03/27	15	279.03	2	278.25	273.00	13	54,487	0.02%
2020/03/26	3	277.00	10	278.35	280.00	-7	53,785	-0.01%
2020/03/25	33.1	278.44	14	278.82	277.00	19.1	54,341	0.04%
2020/03/24	7.1	269.35	24	270.35	267.50	-16.9	53,932	-0.03%
2020/03/23	21.4	255.28	19	258.37	255.00	2.4	53,228	0.00%
2020/03/20	37.3	263.85	47	262.03	270.00	-9.7	52,635	-0.02%
2020/03/19	56.3	246.73	37	248.05	248.00	19.3	50,567	0.04%
2020/03/18	24.2	266.89	9	266.56	260.00	15.2	48,859	0.03%
2020/03/17	37.3	268.08	30	269.47	268.00	7.3	47,783	0.02%
2020/03/16	22.2	282.50	4.1	280.45	276.50	18.1	46,285	0.04%
2020/03/13	34.2	279.95	11.1	282.53	290.00	23.1	44,900	0.05%
2020/03/12	27.4	292.28	24	293.52	294.00	3.4	42,791	0.01%
2020/03/11	17	306.50	1	307.00	302.00	16	41,198	0.04%
2020/03/10	1.1	302.29	5	302.80	307.00	-3.9	40,739	-0.01%
2020/03/09	56.3	307.64	22	309.36	305.50	34.3	39,966	0.09%
2020/03/06	29.2	316.74	27	315.15	315.00	2.2	38,915	0.01%
2020/03/05	0	0.00	6	324.67	323.00	-6	38,459	-0.02%
2020/03/04	16	317.91	17.1	319.94	320.50	-1.1	38,344	0.00%
2020/03/03	2	316.51	2	319.50	317.50	0	37,946	0.00%
2020/03/02	26.2	310.48	17	311.79	311.00	9.2	37,427	0.02%
2020/02/27	8.1	316.70	3	316.50	316.00	5.1	37,785	0.01%
2020/02/26	14	317.57	13	319.88	318.50	1	37,092	0.00%
2020/02/25	13.2	319.58	30	321.63	322.00	-16.9	36,497	-0.05%
2020/02/24	17	320.50	0	321.50	320.00	17	36,363	0.05%
2020/02/21	8	325.69	0	0.00	325.00	8	36,043	0.02%
2020/02/20	0.2	326.50	6	325.50	325.50	-5.8	36,190	-0.02%
2020/02/19	4.4	324.09	2	325.75	326.50	2.4	36,052	0.01%
2020/02/18	15.2	323.84	2	325.25	322.00	13.2	35,887	0.04%
2020/02/17	3	331.17	1	332.50	331.50	2	35,121	0.01%
2020/02/14	2	335.50	6	336.00	335.00	-4	35,159	-0.01%
2020/02/13	2	336.75	2	336.50	335.00	0	35,169	0.00%
2020/02/12	5	335.50	2	335.50	335.00	3	35,375	0.01%
2020/02/11	11	331.09	8	331.81	331.50	3	35,176	0.01%
2020/02/10	2	326.50	0	0.00	327.50	2	35,189	0.01%
2020/02/07	17.1	328.33	16	328.50	328.00	1.1	35,047	0.00%
2020/02/06	1	329.50	4	330.00	332.50	-3	35,103	-0.01%
2020/02/05	9	326.22	3	327.17	327.50	6	35,363	0.02%
2020/02/04	1.2	321.42	5	324.20	325.00	-3.8	35,255	-0.01%
2020/02/03	18	314.09	17	315.38	315.00	1	35,073	0.00%
2020/01/31	5	321.40	6	321.42	320.00	-1	34,623	0.00%
2020/01/30	33.1	320.16	7	322.50	316.50	26.1	34,194	0.08%
2020/01/20	6	333.17	1	333.00	333.00	5	32,441	0.02%
2020/01/17	13	332.92	0	0.00	333.00	13	32,276	0.04%
2020/01/16	2.1	334.88	0	0.00	334.50	2.1	31,895	0.01%
2020/01/15	10	341.25	0	0.00	340.00	10	31,453	0.03%
2020/01/14	5	345.30	8	345.13	346.00	-3	31,096	-0.01%
2020/01/13	2	340.00	6	341.08	341.50	-4	31,170	-0.01%
2020/01/10	0	0.00	3	338.17	339.50	-3	31,411	-0.01%
2020/01/09	0	337.50	4	337.38	337.50	-4	31,631	-0.01%
2020/01/08	7.1	329.59	10	330.60	329.50	-2.9	31,778	-0.01%
2020/01/07	9	329.33	3	329.67	329.50	6	31,785	0.02%
2020/01/06	3	332.83	2	332.50	332.00	1	31,715	0.00%
2020/01/03	4	337.63	8	340.87	339.50	-4	31,540	-0.01%
2020/01/02	4	335.50	8	337.38	339.00	-4	31,430	-0.01%
2019/12/31	2	332.00	0	333.00	331.00	2	31,193	0.01%
2019/12/30	1	334.50	0	337.50	334.50	1	31,399	0.00%
2019/12/27	0	0.00	2	338.00	338.00	-2	31,572	-0.01%
2019/12/26	2	332.00	2	333.00	333.00	0	31,782	0.00%
2019/12/25	1	334.00	0	0.00	333.00	1	32,786	0.00%
2019/12/24	3.1	333.00	2	333.00	332.00	1.1	33,269	0.00%
2019/12/23	15	330.03	14	330.50	334.00	1	33,544	0.00%
2019/12/20	8.2	330.34	5	331.00	329.00	3.2	33,452	0.01%
2019/12/19	18	336.67	2	336.75	335.00	16	32,420	0.05%
2019/12/18	4	342.00	6	344.83	344.50	-2	31,724	-0.01%
2019/12/17	2	341.50	7	342.71	345.00	-5	31,795	-0.02%
2019/12/16	1	336.02	2.1	336.57	336.00	-1.1	31,536	0.00%
2019/12/13	5.1	340.66	3	340.00	339.00	2.1	31,772	0.01%
2019/12/12	5	331.50	24	330.46	331.50	-19	31,264	-0.06%
2019/12/11	1	317.50	1	317.00	319.00	0	30,929	0.00%
2019/12/10	6	313.67	1	313.00	313.50	5	30,843	0.02%
2019/12/09	7	315.00	6	315.92	316.00	1	31,103	0.00%
2019/12/06	5	313.50	1	314.50	313.00	4	31,204	0.01%
2019/12/05	1	310.50	12	311.42	312.00	-11	31,196	-0.04%
2019/12/04	13	304.42	1	304.50	306.00	12	31,045	0.04%
2019/12/03	3	306.00	1	306.00	307.00	2	31,433	0.01%
2019/12/02	0	0.00	0.1	308.00	307.50	-0.1	31,397	0.00%
2019/11/29	10	305.70	0	0.00	305.00	10	31,426	0.03%
2019/11/28	2	309.75	1	309.00	309.50	1	31,154	0.00%
2019/11/27	5	310.00	1	310.00	311.00	4	31,422	0.01%
2019/11/26	5	309.50	0	0.00	307.00	5	31,441	0.02%
2019/11/25	3	308.17	0	0.00	307.00	3	30,007	0.01%
2019/11/21	7	308.14	0	0.00	311.00	7	30,634	0.02%
2019/11/20	1	313.50	0.1	313.50	313.50	0.9	30,402	0.00%
2019/11/19	0	0.00	9	312.67	315.00	-9	30,394	-0.03%
2019/11/18	1	309.00	0	0.00	311.00	1	30,206	0.00%
2019/11/15	2	306.75	2	306.00	307.00	0	30,227	0.00%
2019/11/14	1	303.00	0	0.00	303.50	1	30,148	0.00%
2019/11/13	1	303.00	0	0.00	304.00	1	30,309	0.00%
2019/11/11	5	302.40	3	301.67	301.00	2	30,761	0.01%
2019/11/08	4	306.25	1	307.00	305.50	3	30,561	0.01%
2019/11/07	4	308.13	22	309.45	309.00	-18	30,497	-0.06%
2019/11/06	2	310.00	3	309.33	311.00	-1	30,521	0.00%
2019/11/05	14	309.07	1	308.50	310.50	13	30,643	0.04%
2019/11/04	5	303.60	4	305.25	307.00	1	31,085	0.00%
2019/11/01	1	297.00	1.7	298.30	299.00	-0.7	31,197	0.00%
2019/10/31	3	300.17	4	300.25	298.50	-1	31,595	0.00%
2019/10/30	1	297.00	0	0.00	299.50	1	31,413	0.00%
2019/10/29	16	297.66	6.1	297.43	298.50	9.9	31,401	0.03%
2019/10/28	1.1	294.52	3	294.83	294.50	-2	31,168	-0.01%
2019/10/25	2	293.50	20	294.50	293.50	-18	31,126	-0.06%
2019/10/24	1	293.00	1	292.50	293.00	0	31,088	0.00%
2019/10/23	0	0.00	1.2	292.70	293.00	-1.2	31,111	0.00%
2019/10/22	0	0.00	4.2	293.28	294.00	-4.2	31,029	-0.01%
2019/10/21	6	289.33	0	0.00	290.00	6	31,083	0.02%
2019/10/18	5	292.50	2	291.50	293.00	3	31,031	0.01%
2019/10/17	1	292.00	0	0.00	293.50	1	31,275	0.00%
2019/10/16	4.1	295.16	1.2	297.75	296.50	2.9	30,951	0.01%
2019/10/15	0	0.00	8	294.00	293.50	-8	30,706	-0.03%
2019/10/14	1	291.49	2	290.75	290.00	-1	30,429	0.00%
2019/10/09	2.1	282.31	1	284.00	282.00	1.1	30,147	0.00%
2019/10/08	1	283.00	15.1	284.64	286.50	-14.1	29,959	-0.05%
2019/10/07	0	0.00	1	279.00	278.00	-1	29,891	0.00%
2019/10/04	2	276.50	1	275.50	276.50	1	29,996	0.00%
2019/10/02	2	280.00	15.2	279.93	279.50	-13.2	29,616	-0.04%
2019/10/01	2	279.00	5	279.60	280.00	-3	29,510	-0.01%
2019/09/27	0	0.00	12.4	271.14	272.00	-12.4	28,606	-0.04%
2019/09/26	0	0.00	2	267.75	268.00	-2	28,410	-0.01%
2019/09/24	0	0.00	1	265.00	265.00	-1	29,068	0.00%
2019/09/23	0.1	264.00	0.1	264.00	264.00	0	29,096	0.00%
2019/09/20	1.1	265.41	1	266.00	264.00	0.1	29,578	0.00%
2019/09/19	1.1	265.93	1	265.00	265.00	0.1	29,307	0.00%
2019/09/18	2	267.75	3	268.50	267.00	-1	29,362	0.00%
2019/09/17	0.1	265.00	2	265.00	265.00	-1.9	29,290	-0.01%
2019/09/16	0	0.00	5.5	264.64	265.50	-5.5	29,849	-0.02%
2019/09/11	3	262.33	0	0.00	263.00	3	30,339	0.01%
2019/09/10	1	263.50	0	0.00	261.50	1	30,212	0.00%
2019/09/09	0	0.00	2.8	264.50	265.00	-2.8	30,573	-0.01%
2019/09/06	2	264.00	5	263.50	263.50	-3	30,818	-0.01%
2019/09/05	0	0.00	11	262.45	263.00	-11	30,945	-0.04%
2019/09/03	2	255.00	0	0.00	254.00	2	30,784	0.01%
2019/08/30	0	0.00	9	256.89	259.00	-9	31,277	-0.03%
2019/08/28	0	0.00	3	252.00	252.00	-3	31,257	-0.01%
2019/08/27	1	249.50	0	0.00	250.00	1	31,523	0.00%
2019/08/26	1	249.00	2	248.50	248.50	-1	31,453	0.00%
2019/08/21	0	0.00	1	254.50	254.50	-1	32,828	0.00%
2019/08/20	2	253.50	1	254.00	254.50	1	33,082	0.00%
2019/08/19	1	252.50	0	0.00	252.00	1	33,349	0.00%
2019/08/15	3.2	247.12	0	0.00	248.00	3.2	34,080	0.01%
2019/08/14	0	0.00	1	251.00	249.50	-1	34,953	0.00%
2019/08/13	2	248.00	0	0.00	246.50	2	35,018	0.01%
2019/08/08	0	0.00	1	254.00	253.50	-1	35,408	0.00%
2019/08/07	7	247.14	0	0.00	248.00	7	35,527	0.02%
2019/08/06	13	240.85	3	246.17	248.50	10	35,787	0.03%
2019/08/05	11.1	246.61	0	0.00	246.50	11.1	35,281	0.03%
2019/08/02	7	251.14	0	0.00	251.50	7	34,733	0.02%
2019/08/01	13	256.19	1	256.50	256.50	12	34,392	0.03%
2019/07/31	2	258.75	3	259.00	259.50	-1	34,318	0.00%
2019/07/30	2	261.25	0	0.00	260.00	2	34,219	0.01%
2019/07/29	5	260.00	2	261.50	261.00	3	34,388	0.01%
2019/07/26	1	262.00	0	0.00	261.00	1	34,594	0.00%
2019/07/25	1	263.50	3	264.33	265.00	-2	34,705	-0.01%
2019/07/24	2	263.00	5	266.50	265.00	-3	34,761	-0.01%
2019/07/23	0	0.00	4	264.13	264.00	-4	34,884	-0.01%
2019/07/22	6	263.00	0	263.00	264.00	6	35,188	0.02%
2019/07/19	2	260.50	20.3	260.18	259.00	-18.3	35,203	-0.05%
2019/07/18	0	0.00	0	254.00	254.00	0	34,649	0.00%
2019/07/17	1	253.00	2	253.00	252.00	-1	34,724	0.00%
2019/07/15	2	253.50	11	251.68	254.50	-9	35,101	-0.03%
2019/07/12	0	250.00	10	251.00	250.50	-10	35,239	-0.03%
2019/07/11	1	249.00	12	249.83	250.00	-11	35,478	-0.03%
2019/07/10	1	245.00	4	244.25	247.00	-3	35,287	-0.01%
2019/07/08	2	241.00	0	0.00	242.50	2	35,128	0.01%
2019/07/05	2	242.00	0	0.00	243.00	2	35,080	0.01%
2019/07/03	1	243.00	3	243.00	242.50	-2	35,211	-0.01%
2019/07/02	0	0.00	3	248.33	249.00	-3	35,473	-0.01%
2019/07/01	2	248.50	8	248.38	248.50	-6	35,486	-0.02%
2019/06/28	2	238.50	0	0.00	239.00	2	34,784	0.01%
2019/06/27	3	238.33	3	239.50	240.50	0	34,940	0.00%
2019/06/26	4	235.00	1	234.50	234.50	3	34,710	0.01%
2019/06/25	10	238.85	0	0.00	238.50	10	34,483	0.03%
2019/06/24	5	241.10	0	0.00	241.00	5	34,384	0.01%
2019/06/21	2	247.25	9	247.44	248.50	-7	33,994	-0.02%
2019/06/19	1	241.00	3	241.67	244.00	-2	33,047	-0.01%
2019/06/18	2	234.50	0.2	236.00	235.50	1.9	32,647	0.01%
2019/06/17	3	233.67	1	234.00	233.00	2	32,554	0.01%
2019/06/14	1.1	237.00	0	0.00	236.00	1.1	31,946	0.00%
2019/06/13	0	0.00	1	240.00	240.00	-1	31,861	0.00%
2019/06/12	0	0.00	1	246.50	246.00	-1	31,873	0.00%
2019/06/11	0	0.00	5	243.90	244.50	-5	31,664	-0.02%
2019/06/10	0	0.00	5	238.50	240.00	-5	31,473	-0.02%
2019/06/06	4	230.63	0	0.00	232.00	4	31,277	0.01%
2019/06/05	0.2	236.00	0	0.00	235.00	0.2	31,087	0.00%
2019/06/03	0	0.00	1	233.50	238.00	-1	30,849	0.00%
2019/05/31	0	0.00	3	235.50	235.50	-3	30,672	-0.01%
2019/05/30	2	229.75	0	0.00	231.00	2	30,282	0.01%
2019/05/29	1	229.50	1	230.50	229.50	0	30,468	0.00%
2019/05/28	3.1	231.18	1	230.50	230.50	2.1	30,613	0.01%
2019/05/27	2	233.50	1	232.00	231.00	1	29,435	0.00%
2019/05/24	1	232.00	0	0.00	233.00	1	29,245	0.00%
2019/05/23	7.2	231.29	0	0.00	230.00	7.2	29,012	0.02%
2019/05/22	3	239.33	1	240.00	238.00	2	28,597	0.01%
2019/05/21	3	233.83	0	235.50	234.00	3	28,528	0.01%
2019/05/20	5.1	241.36	1	238.00	238.00	4.1	27,471	0.01%
2019/05/17	6.1	243.90	1	243.00	241.50	5.1	27,101	0.02%
2019/05/16	25.1	247.40	0	0.00	247.00	25.1	26,831	0.09%
2019/05/15	2	250.00	0	0.00	249.00	2	26,730	0.01%
2019/05/14	25	245.00	5	248.00	248.50	20	26,593	0.08%
2019/05/13	8.1	251.07	4.1	250.52	250.50	4.1	26,332	0.02%
2019/05/10	1	257.50	1	258.50	256.00	0	27,166	0.00%
2019/05/09	4.1	257.87	0	0.00	256.50	4.1	27,602	0.01%
2019/05/08	1	261.50	0.1	261.00	260.00	1	27,727	0.00%
2019/05/07	0.3	262.50	1	262.00	262.50	-0.7	27,735	0.00%
2019/05/06	2.1	258.57	0.1	260.00	259.00	2.1	28,085	0.01%
2019/05/03	0	0.00	3	263.33	265.00	-3	27,979	-0.01%
2019/04/30	1	258.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	1	259.50	0	0.00	259.50	1	27,717	0.00%
2019/04/26	8.2	260.68	0	0.00	260.00	8.2	28,026	0.03%
2019/04/25	2	267.50	0	0.00	267.50	2	27,587	0.01%
2019/04/24	0	0.00	1	269.00	269.00	-1	27,530	0.00%
2019/04/23	0	0.00	1	267.00	268.00	-1	27,738	0.00%
2019/04/22	0	0.00	0	265.00	266.00	0	27,610	0.00%
2019/04/19	1.1	267.52	0	0.00	264.50	1.1	27,662	0.00%
2019/04/18	10.1	264.98	6	265.33	264.50	4.1	27,265	0.02%
2019/04/17	0	0.00	17	261.03	261.50	-17	27,403	-0.06%
2019/04/16	0	0.00	35	256.57	257.00	-35	27,151	-0.13%
2019/04/15	0	0.00	3	255.17	255.50	-3	27,414	-0.01%
2019/04/09	0	253.00	3.1	253.97	254.00	-3.1	28,762	-0.01%
2019/04/08	0	0.00	3	251.17	253.00	-3	28,748	-0.01%
2019/03/28	0	0.00	1	241.50	242.00	-1	27,912	0.00%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	1	242.50	0	244.00	244.00	1	28,279	0.00%
2019/03/25	2.1	241.29	0.3	242.00	241.50	1.8	28,450	0.01%
2019/03/22	3	246.50	0	0.00	248.50	3	28,447	0.01%
2019/03/21	0.3	244.50	5.2	243.82	245.50	-4.9	28,709	-0.02%
2019/03/20	0	0.00	1	242.00	242.00	-1	28,808	0.00%
2019/03/19	0	0.00	1	240.00	240.50	-1	28,867	0.00%
2019/03/18	1	240.00	1	240.00	241.00	0	29,082	0.00%
2019/03/15	0	0.00	2	238.75	239.00	-2	28,958	-0.01%
2019/03/14	1	238.50	0	0.00	234.50	1	28,816	0.00%
2019/03/13	1	237.00	0	0.00	237.00	1	29,199	0.00%
2019/03/11	1	228.50	2	230.00	230.50	-1	29,841	0.00%
2019/03/08	1	230.50	0	0.00	230.00	1	30,210	0.00%
2019/03/05	0	0.00	5	233.70	233.00	-5	31,294	-0.02%
2019/02/27	0	239.00	4	237.38	239.00	-4	31,209	-0.01%
2019/02/26	2	239.00	0	0.00	239.50	2	30,872	0.01%
2019/02/25	1	238.50	2	238.00	238.00	-1	30,829	0.00%
2019/02/22	0	0.00	2	236.00	236.50	-2	31,016	-0.01%
2019/02/21	0	0.00	20	235.50	236.50	-20	31,342	-0.06%
2019/02/20	0	0.00	2	233.00	234.50	-2	31,595	-0.01%
2019/02/19	0	229.00	0	0.00	229.00	0	31,867	0.00%
2019/02/18	0	0.00	1.2	229.07	230.00	-1.2	31,959	0.00%
2019/02/14	0	227.00	0	0.00	227.00	0	32,239	0.00%
2019/02/13	0	229.00	4	229.00	229.00	-4	32,233	-0.01%
2019/02/12	0	229.00	3	229.67	230.00	-3	32,143	-0.01%
2019/02/11	0	0.00	4	229.00	228.00	-4	32,066	-0.01%
2019/01/30	1	220.50	1	221.00	221.00	0	31,335	0.00%
2019/01/29	1	223.00	1	223.50	222.50	0	31,098	0.00%
2019/01/28	2	228.50	1	228.50	229.00	1	30,837	0.00%
2019/01/25	0	0.00	3	226.98	226.00	-3	30,916	-0.01%
2019/01/22	0	0.00	1	223.00	223.00	-1	31,557	0.00%
2019/01/21	0	0.00	4	222.75	221.00	-4	31,383	-0.01%
2019/01/18	1	217.50	0	0.00	218.50	1	31,533	0.00%
2019/01/15	2	216.07	3	219.83	221.00	-1	32,413	0.00%
2019/01/11	2	219.50	2	219.75	220.50	0	32,432	0.00%
2019/01/10	1	215.50	2	215.50	216.00	-1	32,392	0.00%
2019/01/09	3	213.17	5	214.90	215.50	-2	32,755	-0.01%
2019/01/08	0	0.00	1	211.50	211.00	-1	32,614	0.00%
2019/01/07	2	212.75	0	0.00	213.00	2	32,940	0.01%
2019/01/04	7.2	209.15	0	0.00	208.00	7.2	33,136	0.02%
2019/01/03	2	215.25	2	215.50	215.50	0	33,613	0.00%
2019/01/02	7	219.50	0	0.00	219.50	7	33,526	0.02%
2018/12/28	0	0.00	5	224.50	225.50	-5	33,826	-0.01%
2018/12/27	0	0.00	2	222.50	223.00	-2	34,005	-0.01%
2018/12/26	1	219.00	0	0.00	216.50	1	34,253	0.00%
2018/12/24	2	220.25	1	220.00	220.00	1	34,716	0.00%
2018/12/21	1	220.00	1	223.00	223.50	0	35,278	0.00%
2018/12/20	1	221.50	0	0.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	1	225.00	225.50	-1	35,022	0.00%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	0.2	224.00	1	224.00	223.50	-0.8	35,117	0.00%
2018/12/14	3	221.51	0	0.00	222.50	3	35,295	0.01%
2018/12/13	0	0.00	2	227.50	226.00	-2	35,638	-0.01%
2018/12/12	0	0.00	3	225.00	226.50	-3	35,669	-0.01%
2018/12/11	2	219.00	1	222.50	222.50	1	35,640	0.00%
2018/12/10	3	218.83	0	0.00	219.00	3	35,815	0.01%
2018/12/07	4	221.38	2	222.50	221.00	2	36,117	0.01%
2018/12/06	2	220.00	0	0.00	220.00	2	36,331	0.01%
2018/12/05	3	226.17	0	0.00	226.00	3	36,233	0.01%
2018/12/04	0	0.00	14	233.57	234.00	-14	36,215	-0.04%
2018/12/03	0	0.00	2	234.50	235.00	-2	36,196	-0.01%
2018/11/30	1	227.00	1	228.00	225.50	0	36,035	0.00%
2018/11/29	0	0.00	2	231.00	229.00	-2	35,850	-0.01%
2018/11/27	0	0.00	2	222.25	224.00	-2	35,720	-0.01%
2018/11/22	5	221.50	1	221.00	219.00	4	37,430	0.01%
2018/11/21	2	217.75	0	0.00	219.00	2	37,676	0.01%
2018/11/20	1.1	219.55	2	219.00	218.00	-0.9	37,341	0.00%
2018/11/19	1	221.50	1	223.00	222.00	0	36,906	0.00%
2018/11/16	4	227.88	0	0.00	226.00	4	36,377	0.01%
2018/11/15	0	0.00	2	231.25	231.00	-2	35,810	-0.01%
2018/11/14	2	229.75	2	230.50	228.50	0	35,673	0.00%
2018/11/13	21	225.95	1	228.00	227.50	20	35,623	0.06%
2018/11/09	1	232.50	1	234.00	231.00	0	35,281	0.00%
2018/11/07	1	233.00	1	234.00	234.00	0	35,094	0.00%
2018/11/06	2	234.00	1	234.50	234.50	1	34,818	0.00%
2018/11/05	1	233.00	1	233.50	235.00	0	34,578	0.00%
2018/11/02	1	234.50	0	0.00	236.50	1	34,406	0.00%
2018/11/01	0	0.00	1	234.00	235.50	-1	34,300	0.00%
2018/10/31	0	0.00	6	231.83	234.00	-6	34,006	-0.02%
2018/10/30	2	222.75	3	224.83	223.00	-1	33,423	0.00%
2018/10/29	2	222.75	1	222.50	222.50	1	33,362	0.00%
2018/10/26	2	220.00	1	222.00	221.00	1	33,434	0.00%
2018/10/25	6.1	220.34	4	221.00	219.50	2.1	33,290	0.01%
2018/10/24	1	228.00	0	0.00	229.50	1	32,503	0.00%
2018/10/23	2	232.25	0	0.00	230.00	2	32,145	0.01%
2018/10/22	2	237.00	1	238.00	237.00	1	32,051	0.00%
2018/10/19	2	232.00	2	233.50	236.00	0	32,078	0.00%
2018/10/18	2.1	237.02	0	0.00	236.50	2.1	31,964	0.01%
2018/10/17	3	239.17	6	240.33	238.50	-3	31,994	-0.01%
2018/10/16	1	234.50	11	233.14	237.00	-10	32,157	-0.03%
2018/10/15	13	231.62	1	231.00	230.50	12	33,254	0.04%
2018/10/12	3	234.33	9	232.44	237.00	-6	33,283	-0.02%
2018/10/11	12	230.17	0	0.00	227.50	12	33,261	0.04%
2018/10/09	1	244.50	0	0.00	244.00	1	32,062	0.00%
2018/10/08	19	243.47	0	0.00	243.50	19	31,849	0.06%
2018/10/05	11	249.86	1	248.50	250.00	10	31,508	0.03%
2018/10/04	7	254.57	16	254.50	254.00	-9	31,236	-0.03%
2018/10/02	9	258.56	0	0.00	257.50	9	30,877	0.03%
2018/09/28	3	262.33	0	0.00	262.50	3	31,075	0.01%
2018/09/27	0	0.00	6	264.83	265.00	-6	30,719	-0.02%
2018/09/26	0	0.00	1	262.50	263.50	-1	30,334	0.00%
2018/09/25	1	263.50	4	263.25	263.50	-3	30,398	-0.01%
2018/09/21	2	260.00	0	0.00	261.50	2	30,551	0.01%
2018/09/20	2	258.25	1	259.50	260.00	1	30,582	0.00%
2018/09/19	0	0.00	3	259.33	258.00	-3	30,735	-0.01%
2018/09/18	4	254.75	1	254.50	254.50	3	30,430	0.01%
2018/09/17	1	258.50	0	0.00	258.00	1	30,582	0.00%
2018/09/14	1	257.50	3	259.33	261.00	-2	30,987	-0.01%
2018/09/13	8	254.75	0	0.00	255.00	8	31,093	0.03%
2018/09/12	1	260.96	0	0.00	260.50	1	31,010	0.00%
2018/09/11	4.6	259.78	1	258.50	260.00	3.6	31,058	0.01%
2018/09/10	0	0.00	1	263.50	264.50	-1	31,505	0.00%
2018/09/07	0.2	263.00	0	0.00	264.00	0.2	31,635	0.00%
2018/09/06	1	261.50	21	263.00	261.00	-20	31,607	-0.06%
2018/09/05	0	0.00	2	263.00	264.00	-2	31,614	-0.01%
2018/09/04	1	257.50	0	0.00	257.50	1	31,370	0.00%
2018/09/03	0.1	257.00	0	0.00	257.00	0.1	31,166	0.00%
2018/08/31	1.5	257.33	0.1	256.00	256.00	1.5	31,124	0.00%
2018/08/30	1	264.95	2	263.50	263.50	-1	30,395	0.00%
2018/08/29	4	256.38	10.5	257.62	259.00	-6.5	30,087	-0.02%
2018/08/28	0	0.00	9	249.28	249.50	-9	29,601	-0.03%
2018/08/27	0	245.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	0	0.00	2	244.50	243.50	-2	29,809	-0.01%
2018/08/23	1	244.00	2	244.50	244.50	-1	31,180	0.00%
2018/08/20	1	239.50	0	0.00	239.50	1	31,991	0.00%
2018/08/16	0	0.00	1	240.50	239.00	-1	31,902	0.00%
2018/08/15	1.1	242.92	1	242.50	241.50	0.1	32,029	0.00%
2018/08/13	7	240.57	0.2	241.50	240.50	6.8	32,080	0.02%
2018/08/10	1	245.00	0.1	245.00	245.00	0.9	32,252	0.00%
2018/08/08	0	0.00	6.4	246.62	247.50	-6.4	32,444	-0.02%
2018/08/06	24	245.44	0.1	245.50	245.50	23.9	32,428	0.07%
2018/08/03	0	0.00	2	245.50	247.00	-2	32,568	-0.01%
2018/08/02	0	0.00	2	244.00	244.50	-2	32,607	-0.01%
2018/08/01	1	248.00	1	248.00	248.00	0	32,821	0.00%
2018/07/31	2	244.50	2	245.25	246.00	0	32,997	0.00%
2018/07/30	1.1	244.98	2	244.75	245.50	-1	32,923	0.00%
2018/07/27	2	244.00	8.3	242.66	244.50	-6.3	33,017	-0.02%
2018/07/25	1	240.50	0	0.00	240.50	1	33,250	0.00%
2018/07/24	2	240.25	4	240.00	241.00	-2	33,366	-0.01%
2018/07/23	4	242.50	8	242.75	241.00	-4	33,482	-0.01%
2018/07/20	0	0.00	17	235.24	237.50	-17	33,414	-0.05%
2018/07/19	0	0.00	5	226.30	224.50	-5	32,463	-0.02%
2018/07/18	1	223.50	0	0.00	223.00	1	32,412	0.00%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	7	224.50	223.50	-7	34,591	-0.02%
2018/07/13	1	222.50	7	223.86	224.50	-6	34,853	-0.02%
2018/07/11	3	219.50	1	219.50	220.00	2	35,369	0.01%
2018/07/10	0	0.00	1	222.50	222.00	-1	35,343	0.00%
2018/07/09	2	222.00	4.2	220.79	221.50	-2.2	35,335	-0.01%
2018/07/03	5	214.10	2	214.00	214.50	3	35,262	0.01%
2018/07/02	1	214.50	0	0.00	214.00	1	35,380	0.00%
2018/06/29	0	0.00	1	214.50	216.50	-1	35,116	0.00%
2018/06/28	1	214.00	0	0.00	212.00	1	34,561	0.00%
2018/06/27	1	213.00	3	213.00	213.00	-2	34,197	-0.01%
2018/06/26	1	213.00	0	0.00	214.50	1	34,118	0.00%
2018/06/25	9	219.00	0	0.00	218.00	9	33,893	0.03%
2018/06/22	4	226.63	1.4	227.64	227.50	2.6	33,591	0.01%
2018/06/21	1	227.00	0	0.00	226.50	1	33,470	0.00%
2018/06/20	1	226.00	0	0.00	226.00	1	33,799	0.00%
2018/06/19	2	224.50	0	0.00	225.00	2	33,570	0.01%
2018/06/15	1	225.50	1	231.00	231.00	0	33,033	0.00%
2018/06/14	2	227.25	0	0.00	226.50	2	32,572	0.01%
2018/06/13	0.1	232.00	2	232.00	232.00	-1.9	32,313	-0.01%
2018/06/05	0	0.00	4	229.25	229.00	-4	32,574	-0.01%
2018/06/01	0	0.00	2	225.75	224.00	-2	32,440	-0.01%
2018/05/31	2	222.50	9	221.89	224.00	-7	32,409	-0.02%
2018/05/30	7.1	221.80	0	0.00	221.00	7.1	31,255	0.02%
2018/05/29	3	223.83	1	224.50	225.00	2	31,011	0.01%
2018/05/28	1	227.00	1	227.50	227.00	0	31,243	0.00%
2018/05/24	5	229.00	0	0.00	229.00	5	31,951	0.02%
2018/05/22	4	230.38	0	0.00	229.00	4	32,384	0.01%
2018/05/21	0	0.00	3	229.33	229.00	-3	33,201	-0.01%
2018/05/18	2.1	224.50	0	0.00	223.50	2.1	33,520	0.01%
2018/05/15	0	0.00	2	232.00	230.50	-2	35,284	-0.01%
2018/05/14	0	0.00	2	234.50	233.00	-2	36,592	-0.01%
2018/05/11	1	233.00	6	231.92	233.00	-5	36,958	-0.01%
2018/05/10	0	0.00	11	230.41	229.50	-11	36,874	-0.03%
2018/05/09	1	230.00	3	230.67	229.50	-2	36,923	-0.01%
2018/05/08	2	226.50	3	227.17	228.00	-1	37,064	0.00%
2018/05/04	1.1	223.05	0	0.00	223.00	1.1	37,110	0.00%
2018/05/03	2	221.00	1	222.00	220.50	1	37,294	0.00%
2018/05/02	2	224.01	1	227.00	223.00	1	37,478	0.00%
2018/04/30	2	227.50	0	0.00	227.00	2	37,532	0.01%
2018/04/27	12	222.00	0.1	224.50	223.50	11.9	37,613	0.03%
2018/04/26	3	224.17	2	224.00	222.00	1	37,760	0.00%
2018/04/25	3	224.67	21	225.50	225.00	-18	37,796	-0.05%
2018/04/24	20	226.83	0	0.00	227.00	20	37,849	0.05%
2018/04/23	6.1	226.44	1	226.50	226.50	5.1	37,800	0.01%
2018/04/20	23	229.17	8	230.38	229.00	15	36,980	0.04%
2018/04/19	0	0.00	1	242.00	244.50	-1	35,299	0.00%
2018/04/18	1	238.00	1	240.50	238.00	0	35,126	0.00%
2018/04/17	19.1	238.80	0	0.00	238.00	19.1	34,926	0.05%
2018/04/13	1	245.00	2	244.50	244.50	-1	34,619	0.00%
2018/04/12	7	244.50	1	245.00	245.00	6	34,627	0.02%
2018/04/11	2	246.50	0	0.00	248.00	2	34,661	0.01%
2018/04/09	1	245.00	0	0.00	245.00	1	34,854	0.00%
2018/04/03	3	243.17	0	0.00	244.00	3	34,577	0.01%
2018/03/30	0	0.00	2	249.00	246.00	-2	34,655	-0.01%
2018/03/29	2	242.50	0	0.00	244.00	2	34,601	0.01%
2018/03/28	1	247.50	0	0.00	245.00	1	34,075	0.00%
2018/03/27	20	248.00	3	249.00	251.00	17	33,899	0.05%
2018/03/26	5	241.70	18	243.00	243.50	-13	33,692	-0.04%
2018/03/23	33	245.42	1	246.00	245.00	32	33,514	0.10%
2018/03/21	1	251.00	1	255.00	252.50	0	32,862	0.00%
2018/03/16	2	250.75	3	251.83	255.00	-1	32,954	0.00%
2018/03/15	0	0.00	1	258.00	255.00	-1	32,269	0.00%
2018/03/13	0	0.00	1	255.50	259.00	-1	32,532	0.00%
2018/03/12	1	253.50	36	254.50	254.00	-35	32,664	-0.11%
2018/03/09	2	250.00	0	0.00	250.50	2	32,824	0.01%
2018/03/08	0	0.00	4	251.00	249.50	-4	32,997	-0.01%
2018/03/06	0	0.00	9	247.33	250.00	-9	33,170	-0.03%
2018/03/02	5.1	238.95	0	0.00	240.00	5.1	34,446	0.01%
2018/02/27	1	248.50	6	249.17	246.00	-5	34,534	-0.01%
2018/02/26	2	247.00	0.1	247.00	246.50	1.9	34,040	0.01%
2018/02/23	0	0.00	1.1	243.65	245.00	-1.1	33,597	0.00%
2018/02/22	62	240.40	1	243.50	239.50	61	33,593	0.18%
2018/02/21	3.2	243.04	53	244.47	242.50	-49.8	33,281	-0.15%
2018/02/12	57	236.05	1	236.50	236.50	56	32,361	0.17%
2018/02/09	7	230.43	2	232.50	232.50	5	32,079	0.02%
2018/02/07	3	242.17	2	241.50	240.00	1	31,221	0.00%
2018/02/06	10	237.95	2	239.25	239.00	8	30,169	0.03%
2018/02/05	4	252.13	0	0.00	253.00	4	28,665	0.01%
2018/02/02	1	256.00	1	259.00	259.50	0	28,141	0.00%
2018/02/01	0	0.00	5	260.00	259.50	-5	28,051	-0.02%
2018/01/31	1	253.50	2	255.50	255.00	-1	27,779	0.00%
2018/01/30	2	254.50	0	0.00	253.00	2	27,379	0.01%
2018/01/29	2	256.00	0	0.00	258.50	2	27,115	0.01%
2018/01/24	3	257.17	0.4	258.00	258.00	2.6	26,090	0.01%
2018/01/23	1	264.50	1.6	264.69	266.00	-0.6	25,771	0.00%
2018/01/22	1	259.00	1	258.00	261.50	0	25,676	0.00%
2018/01/19	0	0.00	12	255.08	255.50	-12	25,252	-0.05%
2018/01/18	2	246.50	25	247.40	248.50	-23	24,628	-0.09%
2018/01/17	0	0.00	3	241.67	242.00	-3	24,080	-0.01%
2018/01/16	1	238.05	0	0.00	240.50	1	23,694	0.00%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/11	4	233.75	0	0.00	235.00	4	23,580	0.02%
2018/01/10	4	236.63	7.1	236.50	236.50	-3.1	23,554	-0.01%
2018/01/08	0	0.00	6	241.92	242.00	-6	23,468	-0.03%
2018/01/05	0	0.00	3	240.00	240.00	-3	23,517	-0.01%
2018/01/04	0	0.00	1	240.00	239.50	-1	23,848	0.00%
2018/01/03	2	236.50	2	237.00	237.00	0	24,422	0.00%
2018/01/02	0	0.00	1	232.00	232.50	-1	24,194	0.00%