台積電 (2330)-永興-水湳券商分點個股進出

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
1075
漲跌
▼10
漲幅
-0.92%
成交量
37,834張
產業
上市半導體類股
9994人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/12/17	2	1075.10	0	1090.00	1075.00	2	37,713	0.01%
2024/12/16	1	1084.88	3.4	1081.58	1085.00	-2.4	37,556	-0.01%
2024/12/12	0	0.00	4	1065.00	1060.00	-4	37,202	-0.01%
2024/12/11	2.1	1050.27	0	0.00	1045.00	2.1	37,479	0.01%
2024/12/10	3	1065.00	0.1	1065.00	1065.00	2.9	37,358	0.01%
2024/12/09	0	1070.00	1.7	1070.00	1075.00	-1.7	37,441	0.00%
2024/12/06	1	1065.00	2	1072.50	1065.00	-1	37,668	0.00%
2024/12/05	0	0.00	11.7	1077.40	1075.00	-11.7	37,563	-0.03%
2024/12/04	0	0.00	9.4	1066.55	1070.00	-9.4	37,548	-0.03%
2024/12/03	2	1057.49	14.4	1059.57	1055.00	-12.4	38,315	-0.03%
2024/12/02	0	0.00	4.1	1032.76	1035.00	-4.1	37,918	-0.01%
2024/11/29	3.1	995.55	0	0.00	996.00	3.1	37,709	0.01%
2024/11/28	6.9	998.85	0	0.00	1005.00	6.9	38,106	0.02%
2024/11/27	6.6	1003.53	0	0.00	1000.00	6.6	38,269	0.02%
2024/11/26	5.4	1014.17	0	0.00	1010.00	5.4	38,268	0.01%
2024/11/25	1.9	1035.52	0	0.00	1030.00	1.9	38,127	0.01%
2024/11/22	1	1035.00	6.2	1042.50	1040.00	-5.2	37,719	-0.01%
2024/11/21	9.3	1015.75	0	0.00	1010.00	9.3	37,759	0.02%
2024/11/20	3.2	1028.83	0	0.00	1025.00	3.2	37,476	0.01%
2024/11/19	0.2	1045.00	0	0.00	1040.00	0.2	37,375	0.00%
2024/11/18	3.9	1023.81	0	1025.00	1025.00	3.9	37,370	0.01%
2024/11/15	1.3	1038.85	1	1040.00	1035.00	0.3	37,195	0.00%
2024/11/14	2.1	1027.75	0	0.00	1035.00	2.1	37,350	0.01%
2024/11/13	9.3	1038.86	1	1040.00	1035.00	8.3	36,930	0.02%
2024/11/12	14.7	1056.32	0.1	1050.00	1050.00	14.6	36,842	0.04%
2024/11/11	3	1079.98	1	1075.00	1085.00	2	36,421	0.01%
2024/11/08	1.1	1080.46	12.5	1088.27	1090.00	-11.4	36,481	-0.03%
2024/11/07	4	1063.75	7	1063.59	1065.00	-3	36,690	-0.01%
2024/11/06	0.7	1068.22	5.5	1069.80	1060.00	-4.8	36,593	-0.01%
2024/11/05	22.2	1040.25	1	1045.00	1050.00	21.1	36,656	0.06%
2024/11/04	0	1040.00	2	1037.54	1040.00	-2	37,830	-0.01%
2024/11/01	3.6	1002.74	2.1	1027.32	1025.00	1.5	39,778	0.00%
2024/10/30	3	1039.85	0	1045.00	1030.00	3	40,135	0.01%
2024/10/29	6.4	1031.22	2.3	1025.65	1040.00	4.1	40,287	0.01%
2024/10/28	2.7	1053.68	1.3	1056.10	1050.00	1.4	40,195	0.00%
2024/10/25	0.1	1064.62	2	1065.00	1065.00	-1.9	40,223	0.00%
2024/10/24	2.2	1059.75	7	1063.57	1060.00	-4.8	40,536	-0.01%
2024/10/23	8.1	1063.74	0	0.00	1060.00	8.1	41,265	0.02%
2024/10/22	9.4	1066.59	4	1071.25	1075.00	5.4	41,527	0.01%
2024/10/21	0	1085.00	1.6	1083.13	1085.00	-1.6	42,222	0.00%
2024/10/18	7.8	1090.01	21.2	1093.06	1085.00	-13.5	43,152	-0.03%
2024/10/17	8.2	1038.18	0.1	1035.00	1035.00	8.1	43,102	0.02%
2024/10/16	1.2	1044.47	1.1	1040.91	1045.00	0.1	43,099	0.00%
2024/10/15	2.1	1071.99	19.4	1066.92	1070.00	-17.3	42,757	-0.04%
2024/10/14	0.1	1043.00	6.2	1048.40	1045.00	-6.2	42,683	-0.01%
2024/10/11	0	1045.00	9.9	1044.59	1045.00	-9.8	43,218	-0.02%
2024/10/09	1.1	1020.28	17.9	1028.85	1020.00	-16.8	43,195	-0.04%
2024/10/08	0	999.00	3	1004.98	1010.00	-3	43,182	-0.01%
2024/10/07	1.1	995.19	4.4	999.68	1005.00	-3.3	43,441	-0.01%
2024/10/04	1.1	969.57	2	980.53	977.00	-1	43,449	0.00%
2024/10/01	1	970.03	1	968.00	972.00	0	43,099	0.00%
2024/09/30	15.2	970.67	1	974.00	957.00	14.2	43,350	0.03%
2024/09/27	1.1	1004.91	2.1	1024.76	1000.00	-1	42,726	0.00%
2024/09/26	1	1009.95	3.1	1011.61	1015.00	-2.1	42,554	0.00%
2024/09/25	1	1000.00	16.1	1000.14	1005.00	-15.1	42,252	-0.04%
2024/09/24	0	974.00	6.2	982.50	987.00	-6.1	42,250	-0.01%
2024/09/23	1	973.00	3.3	976.62	977.00	-2.3	42,467	-0.01%
2024/09/20	1	972.12	12.6	976.60	973.00	-11.5	42,975	-0.03%
2024/09/19	3	942.00	7.4	952.26	960.00	-4.4	42,929	-0.01%
2024/09/18	0	941.00	0.1	940.00	941.00	0	43,489	0.00%
2024/09/16	1	946.90	3.2	947.31	947.00	-2.2	44,488	0.00%
2024/09/13	2	944.51	4.1	947.96	947.00	-2.1	45,065	0.00%
2024/09/12	0	0.00	12.9	936.81	940.00	-12.9	45,846	-0.03%
2024/09/11	2.1	903.48	0.3	904.00	901.00	1.8	45,819	0.00%
2024/09/10	6.1	906.01	2.2	904.92	904.00	3.9	45,957	0.01%
2024/09/09	6.9	896.43	1	898.98	899.00	5.9	46,040	0.01%
2024/09/06	0	911.00	2.1	913.05	918.00	-2	46,372	0.00%
2024/09/05	3.1	911.74	3	909.35	902.00	0.1	46,766	0.00%
2024/09/04	27.6	894.81	15	894.67	889.00	12.5	47,061	0.03%
2024/09/03	1.2	944.56	0	0.00	940.00	1.2	46,422	0.00%
2024/09/02	3.2	948.92	2.1	948.07	948.00	1.2	47,144	0.00%
2024/08/30	2	947.49	1	950.00	944.00	1	47,366	0.00%
2024/08/29	6.6	940.86	2	941.50	943.00	4.6	46,772	0.01%
2024/08/28	0	956.00	3	956.68	964.00	-3	46,519	-0.01%
2024/08/27	2.1	940.57	0	0.00	942.00	2.1	47,291	0.00%
2024/08/26	6.1	951.28	2.2	946.88	950.00	3.9	47,613	0.01%
2024/08/23	1.3	943.28	0	0.00	949.00	1.3	47,753	0.00%
2024/08/22	23.2	949.32	0.5	953.00	951.00	22.7	47,715	0.05%
2024/08/21	5.4	959.77	0.1	960.00	958.00	5.3	47,755	0.01%
2024/08/20	1.7	973.53	3.1	972.01	973.00	-1.4	47,827	0.00%
2024/08/19	0.4	970.25	6.1	971.00	973.00	-5.7	48,047	-0.01%
2024/08/16	0.2	966.50	3.3	963.68	969.00	-3.1	48,302	-0.01%
2024/08/15	4.4	944.74	3.1	947.67	943.00	1.3	47,896	0.00%
2024/08/14	1	950.00	6.2	950.18	948.00	-5.2	48,052	-0.01%
2024/08/13	5	938.80	1	940.00	941.00	4	47,876	0.01%
2024/08/12	6.2	938.44	6.7	941.48	940.00	-0.5	48,179	0.00%
2024/08/09	0.2	927.00	7.2	929.93	934.00	-7	48,197	-0.01%
2024/08/08	5.2	897.21	2.1	898.86	896.00	3.1	47,853	0.01%
2024/08/07	6.4	905.54	7.5	909.24	920.00	-1.1	47,797	0.00%
2024/08/06	8.9	868.36	15.5	864.47	880.00	-6.6	47,229	-0.01%
2024/08/05	23.9	828.80	11.6	834.11	815.00	12.3	45,881	0.03%
2024/08/02	24.1	914.59	0	928.00	903.00	24.1	43,850	0.05%
2024/08/01	5	962.59	7.3	959.00	960.00	-2.3	43,151	-0.01%
2024/07/31	4.5	934.76	1.1	937.82	934.00	3.4	42,905	0.01%
2024/07/30	1.3	932.81	1	928.25	940.00	0.3	42,739	0.00%
2024/07/29	2.2	940.68	4.1	943.98	944.00	-1.9	42,718	0.00%
2024/07/26	11.5	924.01	1.2	924.46	924.00	10.3	42,689	0.02%
2024/07/23	4.5	965.08	2.2	971.50	979.00	2.3	41,768	0.01%
2024/07/22	10.6	946.39	31.8	942.87	939.00	-21.2	41,526	-0.05%
2024/07/19	28	980.85	5.9	976.69	970.00	22.2	40,620	0.05%
2024/07/18	18.9	995.83	32.2	988.57	1005.00	-13.3	39,739	-0.03%
2024/07/17	8.2	1030.06	0	0.00	1030.00	8.2	38,880	0.02%
2024/07/16	1.2	1059.17	5.2	1050.19	1055.00	-4	38,755	-0.01%
2024/07/15	1.3	1043.84	0	0.00	1040.00	1.3	40,401	0.00%
2024/07/12	12.5	1033.51	0	0.00	1040.00	12.5	40,488	0.03%
2024/07/11	4	1071.25	3.4	1074.09	1080.00	0.6	39,914	0.00%
2024/07/10	1.7	1031.22	1	1040.00	1045.00	0.7	40,045	0.00%
2024/07/09	2.6	1040.72	2	1035.00	1040.00	0.6	39,924	0.00%
2024/07/08	0.3	1029.42	11	1027.27	1035.00	-10.7	39,676	-0.03%
2024/07/05	2	1007.43	0.1	1005.00	1005.00	2	39,427	0.00%
2024/07/04	20	1003.25	12.2	1001.64	1005.00	7.8	39,553	0.02%
2024/07/03	19	974.11	6.2	973.38	979.00	12.8	39,802	0.03%
2024/07/02	3.6	964.66	0.1	962.09	960.00	3.5	39,938	0.01%
2024/07/01	1	969.00	1	976.00	968.00	0	40,029	0.00%
2024/06/28	1	969.84	4.1	964.51	966.00	-3.1	40,330	-0.01%
2024/06/27	0	956.05	4	957.00	960.00	-4	40,028	-0.01%
2024/06/26	5.2	953.66	9.1	955.60	960.00	-3.9	39,672	-0.01%
2024/06/25	7.3	935.73	0.2	927.00	945.00	7.2	39,377	0.02%
2024/06/24	19.6	949.71	3	956.00	940.00	16.6	38,734	0.04%
2024/06/21	9.5	967.04	25	973.72	970.00	-15.5	38,312	-0.04%
2024/06/20	11.4	975.53	1	972.06	981.00	10.4	37,171	0.03%
2024/06/19	4.5	967.27	5.1	973.54	981.00	-0.7	36,878	0.00%
2024/06/18	3.1	945.29	2	943.00	943.00	1.1	36,442	0.00%
2024/06/17	5	920.60	2	920.03	921.00	3	36,499	0.01%
2024/06/14	5.9	908.80	1.2	920.39	922.00	4.7	36,563	0.01%
2024/06/13	4.5	917.92	2.6	919.68	919.00	1.8	36,649	0.01%
2024/06/12	3.1	907.42	8.9	903.10	909.00	-5.8	36,940	-0.02%
2024/06/11	3.6	888.28	0.1	893.00	883.00	3.5	36,839	0.01%
2024/06/07	7.9	881.13	3	884.00	879.00	4.9	36,647	0.01%
2024/06/06	1.4	892.01	14.2	893.65	894.00	-12.8	36,931	-0.03%
2024/06/05	2.3	844.10	3.2	850.75	854.00	-0.9	36,962	0.00%
2024/06/04	2.1	842.90	1	839.00	839.00	1.1	37,879	0.00%
2024/06/03	5	846.99	2.2	846.36	846.00	2.8	38,604	0.01%
2024/05/31	6.3	837.66	1	839.97	821.00	5.3	38,859	0.01%
2024/05/30	7.4	843.52	0.2	843.00	838.00	7.2	38,642	0.02%
2024/05/29	3.3	858.49	0	0.00	857.00	3.3	39,487	0.01%
2024/05/28	10.5	869.26	0.5	870.00	865.00	10	39,320	0.03%
2024/05/27	9.4	872.33	1	876.00	869.00	8.4	39,804	0.02%
2024/05/24	4.3	866.66	1.9	867.60	867.00	2.3	39,909	0.01%
2024/05/23	4.1	873.24	13.8	874.29	875.00	-9.7	39,820	-0.02%
2024/05/22	3.1	850.62	4	856.09	864.00	-0.9	39,973	0.00%
2024/05/21	0	0.00	2	840.96	841.00	-2	39,914	-0.01%
2024/05/20	1.2	832.33	0	830.00	835.00	1.2	40,095	0.00%
2024/05/17	3.1	835.06	2	841.00	835.00	1.1	40,117	0.00%
2024/05/16	4.3	841.37	2.6	847.90	841.00	1.7	40,253	0.00%
2024/05/15	1	839.02	7.5	840.33	839.00	-6.5	40,258	-0.02%
2024/05/14	0	0.00	0.8	823.00	825.00	-0.8	41,481	0.00%
2024/05/13	0	0.00	1.1	820.88	819.00	-1.1	41,736	0.00%
2024/05/10	1	802.00	5.9	804.94	802.00	-4.9	41,595	-0.01%
2024/05/09	0	799.67	1	800.00	796.00	-1	41,926	0.00%
2024/05/08	0	0.00	2.2	799.86	802.00	-2.2	42,249	-0.01%
2024/05/07	0	0.00	5.1	798.00	800.00	-5.1	42,488	-0.01%
2024/05/06	0	0.00	1.1	789.90	786.00	-1.1	42,386	0.00%
2024/05/03	4.1	777.24	1.1	787.00	780.00	3.1	42,528	0.01%
2024/05/02	6.3	778.04	0	0.00	772.00	6.3	42,896	0.01%
2024/04/30	1	800.00	7.5	800.13	790.00	-6.5	42,664	-0.02%
2024/04/29	17	790.24	4.2	792.67	795.00	12.9	42,697	0.03%
2024/04/26	2	785.99	5.3	785.37	782.00	-3.2	43,335	-0.01%
2024/04/25	5.1	767.20	15	765.00	766.00	-9.9	45,474	-0.02%
2024/04/24	0	0.00	14.4	779.35	783.00	-14.4	45,451	-0.03%
2024/04/23	5.3	755.36	1	758.00	754.00	4.3	45,504	0.01%
2024/04/22	6.5	749.70	4.3	744.42	742.00	2.2	45,451	0.00%
2024/04/19	43.5	757.20	3.6	752.51	750.00	39.9	45,029	0.09%
2024/04/18	3.2	796.84	1	806.00	804.00	2.2	43,123	0.01%
2024/04/17	4	798.25	1	798.00	804.00	3	42,797	0.01%
2024/04/16	6.8	793.96	3.4	788.88	788.00	3.4	42,440	0.01%
2024/04/15	2.6	808.57	0	0.00	806.00	2.6	41,990	0.01%
2024/04/12	4	821.50	10.5	819.94	818.00	-6.5	41,638	-0.02%
2024/04/11	0.1	815.09	0	820.00	820.00	0.1	41,415	0.00%
2024/04/10	6.2	813.10	3	818.67	815.00	3.2	41,251	0.01%
2024/04/09	1	795.00	13.5	814.08	819.00	-12.5	41,412	-0.03%
2024/04/08	2	787.00	0.2	784.65	783.00	1.8	40,900	0.00%
2024/04/03	2	781.49	2	784.00	780.00	0	40,670	0.00%
2024/04/02	3	786.33	5.1	786.05	790.00	-2.1	40,580	-0.01%
2024/04/01	3.2	773.64	0	0.00	770.00	3.2	40,503	0.01%
2024/03/29	2	774.50	3	775.00	779.00	-1	40,421	0.00%
2024/03/28	2.1	772.02	2.2	771.54	769.00	-0.1	40,274	0.00%
2024/03/27	1	783.94	1	779.00	779.00	0	40,132	0.00%
2024/03/26	0	0.00	0.1	788.00	782.00	-0.1	40,235	0.00%
2024/03/25	1	781.00	1	787.00	780.00	0	40,186	0.00%
2024/03/22	2	783.97	1	778.00	785.00	1	40,326	0.00%
2024/03/21	0.1	780.00	2.4	780.59	784.00	-2.3	40,250	-0.01%
2024/03/20	1.1	758.16	1	763.00	758.00	0.1	40,390	0.00%
2024/03/19	3	760.33	0	764.00	762.00	3	40,358	0.01%
2024/03/18	1	761.91	0	0.00	764.00	1	40,239	0.00%
2024/03/15	7.3	769.07	1.3	755.08	753.00	6	40,003	0.01%
2024/03/14	2	780.93	1	779.02	784.00	1	39,238	0.00%
2024/03/13	2.3	782.96	3.5	780.42	779.00	-1.2	39,097	0.00%
2024/03/12	6.8	766.07	41.1	768.66	770.00	-34.3	38,832	-0.09%
2024/03/11	11.7	767.43	3.2	763.53	766.00	8.5	38,223	0.02%
2024/03/08	9.6	790.68	14	784.64	784.00	-4.3	37,515	-0.01%
2024/03/07	0.2	760.29	15.3	760.70	760.00	-15.1	36,513	-0.04%
2024/03/06	6.8	729.25	1.2	735.17	735.00	5.6	35,786	0.02%
2024/03/05	3.1	732.58	4.2	732.67	730.00	-1.1	35,845	0.00%
2024/03/04	1	723.96	41	718.30	725.00	-40	35,187	-0.11%
2024/03/01	2.1	691.06	1	692.00	689.00	1.1	34,147	0.00%
2024/02/27	1.2	697.83	1	700.00	698.00	0.2	33,328	0.00%
2024/02/26	1.4	698.43	1.1	698.00	698.00	0.3	33,020	0.00%
2024/02/23	0	0.00	7.4	700.16	697.00	-7.4	32,906	-0.02%
2024/02/22	0	0.00	3.2	692.84	692.00	-3.2	32,731	-0.01%
2024/02/21	2	679.00	1	678.00	681.00	1	32,546	0.00%
2024/02/20	0.2	686.00	0	0.00	687.00	0.2	32,404	0.00%
2024/02/19	2	676.53	2	680.50	678.00	0	32,373	0.00%
2024/02/16	2	687.00	0.4	684.00	683.00	1.6	32,637	0.00%
2024/02/15	1	702.00	21.1	699.33	697.00	-20.1	32,260	-0.06%
2024/02/05	0	0.00	5.6	643.85	646.00	-5.6	31,111	-0.02%
2024/02/02	2	628.00	1	630.00	635.00	1	30,594	0.00%
2024/02/01	1.1	621.05	0	621.00	628.00	1	30,374	0.00%
2024/01/31	8.5	630.74	0	0.00	628.00	8.5	29,881	0.03%
2024/01/30	0.5	645.00	1	646.02	642.00	-0.6	29,440	0.00%
2024/01/29	0	0.00	3.6	646.51	648.00	-3.6	29,324	-0.01%
2024/01/26	0.3	643.00	5.3	644.15	644.00	-5	29,119	-0.02%
2024/01/25	0	0.00	11.9	639.99	642.00	-11.9	28,924	-0.04%
2024/01/24	0.1	628.00	0.4	627.48	627.00	-0.3	28,285	0.00%
2024/01/23	0	0.00	4.2	626.00	628.00	-4.2	28,269	-0.01%
2024/01/22	2	627.40	7.1	628.95	626.00	-5.1	27,943	-0.02%
2024/01/19	4	618.25	58.1	622.18	626.00	-54.1	27,121	-0.20%
2024/01/18	0	0.00	4	588.00	588.00	-4	24,908	-0.02%
2024/01/17	0	0.00	1	580.00	581.00	-1	24,732	0.00%
2024/01/15	0	0.00	4	588.75	586.00	-4	24,197	-0.02%
2024/01/12	2	584.00	1	586.00	584.00	1	24,611	0.00%
2024/01/11	1	585.98	0.1	588.00	586.00	0.9	24,717	0.00%
2024/01/10	0	0.00	4	583.50	584.00	-4	24,757	-0.02%
2024/01/09	0	0.00	7	586.71	586.00	-7	24,846	-0.03%
2024/01/08	0	582.00	4	583.00	583.00	-4	24,802	-0.02%
2024/01/05	3	575.67	1	575.00	576.00	2	25,025	0.01%
2024/01/04	1	578.01	0	0.00	580.00	1	25,291	0.00%
2024/01/03	5.3	578.09	0	0.00	578.00	5.3	25,813	0.02%
2024/01/02	0	0.00	7.1	589.18	593.00	-7.1	25,450	-0.03%
2023/12/29	0	0.00	1.1	592.91	593.00	-1.1	25,432	0.00%
2023/12/27	0	0.00	2.4	590.54	592.00	-2.4	25,414	-0.01%
2023/12/26	0	581.00	2	585.00	586.00	-2	25,282	-0.01%
2023/12/25	0	0.00	1	583.00	581.00	-1	25,343	0.00%
2023/12/22	0	0.00	1	582.00	582.00	-1	25,464	0.00%
2023/12/21	3	576.00	0	0.00	577.00	3	25,591	0.01%
2023/12/20	0	0.00	5	584.60	585.00	-5	25,461	-0.02%
2023/12/19	0	0.00	10.1	585.40	585.00	-10.1	25,310	-0.04%
2023/12/15	0	0.00	16	585.19	585.00	-16	25,345	-0.06%
2023/12/14	0	0.00	4.3	581.41	582.00	-4.3	24,755	-0.02%
2023/12/13	0	0.00	0.2	577.50	577.00	-0.2	24,710	0.00%
2023/12/12	1	578.00	3.1	579.94	578.00	-2.1	25,035	-0.01%
2023/12/11	2	573.00	0.1	574.00	574.00	1.9	24,831	0.01%
2023/12/08	55	576.89	1	575.00	570.00	54	24,645	0.22%
2023/12/07	0.1	569.00	0	0.00	566.00	0.1	24,353	0.00%
2023/12/06	0.1	571.00	2	572.00	570.00	-1.9	24,250	-0.01%
2023/12/05	1	567.00	0	0.00	570.00	1	24,146	0.00%
2023/12/04	0	573.00	0	0.00	574.00	0	24,120	0.00%
2023/12/01	1	573.00	0	0.00	579.00	1	23,907	0.00%
2023/11/30	0	574.00	0	0.00	577.00	0	23,643	0.00%
2023/11/29	1	572.00	0	0.00	574.00	1	23,015	0.00%
2023/11/27	1	573.00	0	0.00	568.00	1	23,063	0.00%
2023/11/24	1.1	574.18	3	575.33	575.00	-1.9	23,006	-0.01%
2023/11/23	1.2	575.50	0	0.00	578.00	1.2	23,014	0.01%
2023/11/22	1.4	576.78	1	576.00	577.00	0.4	22,923	0.00%
2023/11/21	0	0.00	9.6	584.04	585.00	-9.6	22,959	-0.04%
2023/11/20	0	0.00	1	577.00	577.00	-1	22,748	0.00%
2023/11/17	0.1	581.00	1.2	580.83	580.00	-1.2	22,725	-0.01%
2023/11/16	0	0.00	11	581.45	583.00	-11	22,602	-0.05%
2023/11/15	2.1	579.36	13.2	580.52	581.00	-11.1	22,408	-0.05%
2023/11/14	0	0.00	1.5	573.87	572.00	-1.5	21,864	-0.01%
2023/11/13	1	572.00	8.4	575.73	571.00	-7.4	21,885	-0.03%
2023/11/10	0	0.00	0.2	558.00	557.00	-0.2	21,625	0.00%
2023/11/09	0	0.00	1	556.00	557.00	-1	21,644	0.00%
2023/11/08	0	0.00	2	555.50	556.00	-2	21,773	-0.01%
2023/11/07	1	553.00	2	553.00	555.00	-1	21,811	0.00%
2023/11/06	1	550.00	8.3	555.06	550.00	-7.3	21,863	-0.03%
2023/11/03	1	547.00	6.1	547.99	549.00	-5.1	21,616	-0.02%
2023/11/02	1	541.00	4	544.69	547.00	-3	21,676	-0.01%
2023/11/01	2.1	529.51	0	0.00	528.00	2.1	21,426	0.01%
2023/10/31	1.3	530.20	0	0.00	529.00	1.3	21,637	0.01%
2023/10/30	1.1	529.28	2	531.00	532.00	-0.9	21,635	0.00%
2023/10/27	3	532.67	2	534.50	533.00	1	21,549	0.00%
2023/10/26	7.1	531.73	22	532.09	531.00	-14.9	21,691	-0.07%
2023/10/25	1	548.00	1	550.00	544.00	0	21,530	0.00%
2023/10/24	1	543.00	2	544.00	544.00	-1	21,458	0.00%
2023/10/23	3.1	544.68	0	0.00	544.00	3.1	21,430	0.01%
2023/10/20	12	551.25	6.1	552.00	556.00	5.9	21,377	0.03%
2023/10/19	0	0.00	3	546.33	546.00	-3	21,032	-0.01%
2023/10/18	1.2	540.30	0	0.00	540.00	1.2	21,428	0.01%
2023/10/17	2	550.00	2.2	550.07	551.00	-0.2	21,240	0.00%
2023/10/16	2	546.00	0	0.00	545.00	2	21,309	0.01%
2023/10/13	3	551.67	11.1	551.17	553.00	-8.1	21,326	-0.04%
2023/10/12	2	549.00	8.3	549.22	550.00	-6.3	21,037	-0.03%
2023/10/11	0	0.00	14.3	542.86	544.00	-14.3	20,854	-0.07%
2023/10/06	1	531.99	2	531.50	532.00	-1	20,500	0.00%
2023/10/05	1	528.00	1	528.00	528.00	0	20,505	0.00%
2023/10/04	1.2	520.87	0	0.00	520.00	1.2	20,386	0.01%
2023/10/03	0	0.00	1	529.00	529.00	-1	20,221	0.00%
2023/10/02	0.2	533.00	0	533.00	533.00	0.2	20,293	0.00%
2023/09/28	0.1	524.00	0	0.00	523.00	0.1	20,345	0.00%
2023/09/27	2	520.00	2	520.50	522.00	0	20,265	0.00%
2023/09/26	9.1	520.88	0	0.00	519.00	9.1	20,271	0.04%
2023/09/25	2.1	524.52	0	0.00	525.00	2.1	20,079	0.01%
2023/09/22	24.3	523.50	0	524.00	522.00	24.3	20,171	0.12%
2023/09/21	9.7	527.53	0	0.00	527.00	9.7	19,970	0.05%
2023/09/20	11.6	536.16	0	0.00	535.00	11.6	19,742	0.06%
2023/09/19	8.2	538.77	0	0.00	538.00	8.2	19,690	0.04%
2023/09/18	5.5	543.97	0	0.00	540.00	5.5	19,827	0.03%
2023/09/15	1	549.00	3	551.99	558.00	-2	19,578	-0.01%
2023/09/14	0	0.00	4.9	548.53	550.00	-4.9	19,139	-0.03%
2023/09/13	5.1	542.23	0	0.00	541.00	5.1	19,092	0.03%
2023/09/12	1.3	537.25	0	540.00	544.00	1.3	19,458	0.01%
2023/09/11	0.1	538.00	0	0.00	536.00	0.1	19,647	0.00%
2023/09/08	2.1	538.48	2	537.00	539.00	0.1	19,796	0.00%
2023/09/07	7.3	544.45	0	0.00	542.00	7.3	20,476	0.04%
2023/09/06	0.2	551.75	3.9	552.00	550.00	-3.7	20,571	-0.02%
2023/09/05	0.3	551.83	0	0.00	552.00	0.3	20,653	0.00%
2023/09/04	0	0.00	0.1	551.00	557.00	-0.1	20,834	0.00%
2023/09/01	1	551.00	1	550.00	548.00	0	21,135	0.00%
2023/08/31	0.1	551.00	0	0.00	549.00	0.1	21,244	0.00%
2023/08/30	0	0.00	1	559.93	555.00	-1	20,850	0.00%
2023/08/28	0.1	551.00	0	0.00	549.00	0.1	21,334	0.00%
2023/08/25	2.5	549.36	0	0.00	546.00	2.5	22,536	0.01%
2023/08/24	0	0.00	2	562.96	564.00	-2	22,803	-0.01%
2023/08/23	0	0.00	2.1	550.00	552.00	-2.1	23,325	-0.01%
2023/08/22	1	539.00	2.1	541.90	541.00	-1.1	24,576	0.00%
2023/08/21	9.3	536.63	1	537.00	537.00	8.3	25,396	0.03%
2023/08/18	1.3	541.05	0	0.00	539.00	1.3	25,437	0.00%
2023/08/17	0.1	541.00	0	0.00	544.00	0.1	25,471	0.00%
2023/08/16	1.2	538.03	1	542.00	542.00	0.2	25,376	0.00%
2023/08/15	2.2	542.92	0	0.00	542.00	2.2	25,440	0.01%
2023/08/14	3.2	538.40	0	0.00	541.00	3.2	25,923	0.01%
2023/08/11	4.4	549.41	0	0.00	546.00	4.4	26,265	0.02%
2023/08/09	3	551.00	0	0.00	554.00	3	26,248	0.01%
2023/08/08	2	554.98	0	0.00	552.00	2	26,315	0.01%
2023/08/07	1	558.00	0	0.00	558.00	1	26,222	0.00%
2023/08/04	1.3	555.77	0	0.00	554.00	1.3	26,296	0.00%
2023/08/02	2	562.50	0	0.00	561.00	2	26,129	0.01%
2023/08/01	0.1	567.00	0	0.00	567.00	0.1	25,890	0.00%
2023/07/31	2	562.03	0.5	562.00	565.00	1.5	25,744	0.01%
2023/07/28	0.5	568.00	1	572.00	567.00	-0.5	25,560	0.00%
2023/07/27	0	0.00	1	569.00	569.00	-1	25,440	0.00%
2023/07/26	0	566.00	1	569.00	566.00	-1	25,492	0.00%
2023/07/25	0	0.00	3	568.00	569.00	-3	25,684	-0.01%
2023/07/24	0.5	561.00	5	557.00	558.00	-4.5	25,850	-0.02%
2023/07/21	10.5	560.45	1	561.00	560.00	9.5	25,950	0.04%
2023/07/20	1.3	579.23	0	0.00	579.00	1.3	25,786	0.01%
2023/07/18	4.5	584.22	1	581.00	581.00	3.5	25,858	0.01%
2023/07/14	0	0.00	7.2	590.08	591.00	-7.2	25,918	-0.03%
2023/07/13	0	0.00	8.1	588.36	585.00	-8.1	25,786	-0.03%
2023/07/12	41	573.05	1	575.00	578.00	40	25,606	0.16%
2023/07/11	0	0.00	2.1	575.95	577.00	-2.1	25,648	-0.01%
2023/07/06	3.3	568.03	5.1	567.12	565.00	-1.8	25,930	-0.01%
2023/07/05	0	580.00	0	0.00	582.00	0	25,578	0.00%
2023/07/03	2.5	578.21	0	0.00	579.00	2.5	25,609	0.01%
2023/06/30	1	569.01	1	572.00	576.00	0	25,755	0.00%
2023/06/29	0	0.00	3	578.00	573.00	-3	25,697	-0.01%
2023/06/28	3	572.33	0	0.00	574.00	3	25,703	0.01%
2023/06/27	0	0.00	1	572.00	572.00	-1	25,687	0.00%
2023/06/26	0.1	576.00	2	575.00	574.00	-1.9	25,597	-0.01%
2023/06/21	0.1	581.00	2	581.07	581.00	-1.9	25,510	-0.01%
2023/06/20	0	583.00	0	0.00	583.00	0	25,594	0.00%
2023/06/19	0	583.00	3	582.67	583.00	-3	26,029	-0.01%
2023/06/16	0.2	584.05	2	584.00	589.00	-1.8	26,095	-0.01%
2023/06/15	0	0.00	1.4	588.35	591.00	-1.4	25,657	-0.01%
2023/06/14	0	0.00	3	589.34	590.00	-3	25,753	-0.01%
2023/06/13	3	591.67	12.4	591.23	593.00	-9.4	25,726	-0.04%
2023/06/12	1	573.00	2.6	573.18	574.00	-1.6	25,178	-0.01%
2023/06/09	1	566.00	0	0.00	565.00	1	25,079	0.00%
2023/06/08	2.1	557.58	0	564.00	559.00	2.1	25,120	0.01%
2023/06/07	0	0.00	3.1	563.74	568.00	-3.1	25,136	-0.01%
2023/06/06	0	0.00	4.2	558.05	560.00	-4.2	25,036	-0.02%
2023/06/05	0	556.00	0	0.00	555.00	0	25,107	0.00%
2023/06/02	3	562.67	3.3	559.64	562.00	-0.3	25,241	0.00%
2023/06/01	0	551.00	1	551.00	551.00	-1	25,103	0.00%
2023/05/31	1	556.00	5.1	557.78	558.00	-4.1	25,083	-0.02%
2023/05/30	1	565.00	3.4	564.06	566.00	-2.4	24,007	-0.01%
2023/05/29	2	568.48	1.3	566.16	568.00	0.8	23,997	0.00%
2023/05/26	2	566.00	21.7	565.65	566.00	-19.7	23,782	-0.08%
2023/05/25	4	539.00	35.2	541.33	543.00	-31.2	22,609	-0.14%
2023/05/24	0	0.00	2.6	526.54	525.00	-2.6	21,955	-0.01%
2023/05/23	0	0.00	2	528.00	530.00	-2	21,862	-0.01%
2023/05/22	0	0.00	3.1	530.32	531.00	-3.1	21,870	-0.01%
2023/05/19	0	0.00	6.6	531.22	532.00	-6.6	22,050	-0.03%
2023/05/18	1	533.00	18.2	530.65	530.00	-17.2	22,015	-0.08%
2023/05/17	0	0.00	3	513.67	519.00	-3	22,326	-0.01%
2023/05/16	0	507.00	0	0.00	505.00	0	22,000	0.00%
2023/05/15	0	0.00	1	497.00	495.50	-1	22,027	0.00%
2023/05/12	1	501.00	0	0.00	496.00	1	22,278	0.00%
2023/05/11	1	501.00	0	0.00	499.00	1	22,285	0.00%
2023/05/10	1.1	500.05	0	502.74	503.00	1	22,646	0.00%
2023/05/09	0	0.00	2	507.00	510.00	-2	22,723	-0.01%
2023/05/08	1	505.00	1	506.00	504.00	0	22,966	0.00%
2023/05/05	3	499.50	0	0.00	500.00	3	23,305	0.01%
2023/05/04	0	0.00	1	497.50	498.00	-1	23,897	0.00%
2023/05/03	1.1	497.05	0	0.00	496.00	1.1	24,239	0.00%
2023/05/02	0	500.00	1.1	500.00	501.00	-1.1	25,256	0.00%
2023/04/28	1	500.00	0	0.00	502.00	1	27,073	0.00%
2023/04/27	2.2	493.23	0	0.00	493.50	2.2	27,121	0.01%
2023/04/26	1	493.50	2	492.50	491.50	-1	27,201	0.00%
2023/04/25	3.4	500.15	4	502.25	498.00	-0.6	27,974	0.00%
2023/04/24	1	507.00	0	0.00	507.00	1	27,708	0.00%
2023/04/21	0	0.00	1.2	513.00	511.00	-1.2	27,776	0.00%
2023/04/20	3	512.00	1.2	513.25	513.00	1.8	27,903	0.01%
2023/04/19	7.4	511.65	0.1	510.00	510.00	7.3	28,393	0.03%
2023/04/18	0	517.00	0	0.00	515.00	0	28,390	0.00%
2023/04/17	0.1	516.00	1	516.00	520.00	-0.9	28,529	0.00%
2023/04/13	5.6	513.34	1.1	514.82	510.00	4.5	28,552	0.02%
2023/04/12	1	517.00	1	520.00	520.00	0	28,488	0.00%
2023/04/11	4.3	524.51	0	0.00	524.00	4.3	28,475	0.01%
2023/04/10	0	0.00	0.1	528.00	529.00	-0.1	28,640	0.00%
2023/04/07	0	0.00	2	531.48	531.00	-2	28,687	-0.01%
2023/04/06	1	529.00	0	0.00	530.00	1	28,691	0.00%
2023/03/31	0	0.00	0.2	533.00	533.00	-0.2	28,682	0.00%
2023/03/30	0	0.00	0.2	534.00	535.00	-0.2	28,524	0.00%
2023/03/28	0.1	525.00	10	525.00	525.00	-9.9	29,037	-0.03%
2023/03/27	9	534.99	0	0.00	531.00	9	29,101	0.03%
2023/03/24	0.1	538.00	1.2	537.82	539.00	-1.1	29,626	0.00%
2023/03/23	2	538.00	4.1	537.20	538.00	-2.1	29,664	-0.01%
2023/03/22	1.1	530.80	18.8	530.36	533.00	-17.7	29,729	-0.06%
2023/03/21	2	514.00	0	0.00	517.00	2	29,578	0.01%
2023/03/20	0.1	512.00	0	0.00	512.00	0.1	29,623	0.00%
2023/03/17	4.1	514.74	1.1	517.73	518.00	3	29,857	0.01%
2023/03/16	6.1	506.51	0	0.00	505.00	6.1	29,759	0.02%
2023/03/15	1.2	511.21	0	0.00	511.00	1.2	30,002	0.00%
2023/03/14	4.1	510.80	0	0.00	510.00	4.1	30,291	0.01%
2023/03/13	0.1	516.00	4	513.75	516.00	-4	30,423	-0.01%
2023/03/10	1.1	512.09	8	513.38	513.00	-6.9	30,537	-0.02%
2023/03/09	1	523.01	0	0.00	522.00	1	30,832	0.00%
2023/03/07	2.1	524.00	1	523.00	524.00	1.1	31,652	0.00%
2023/03/06	0	0.00	1	522.00	521.00	-1	31,886	0.00%
2023/03/03	1.2	517.00	1	516.00	516.00	0.2	32,186	0.00%
2023/03/02	3	519.00	2	519.50	519.00	1	32,254	0.00%
2023/03/01	3	522.00	6.1	514.10	522.00	-3.1	32,536	-0.01%
2023/02/24	5.1	520.52	1.1	523.14	511.00	4	32,498	0.01%
2023/02/23	4	520.00	7.3	518.47	518.00	-3.3	32,298	-0.01%
2023/02/22	8.2	507.14	4.1	505.10	507.00	4.1	32,473	0.01%
2023/02/21	4	514.00	1.4	513.78	516.00	2.7	32,815	0.01%
2023/02/20	3	514.71	3	516.67	517.00	0	34,018	0.00%
2023/02/17	1.4	516.48	2	523.97	518.00	-0.7	35,571	0.00%
2023/02/16	7	528.00	3	527.33	528.00	4	36,136	0.01%
2023/02/15	15.3	525.82	2	523.01	525.00	13.3	36,969	0.04%
2023/02/14	1	544.00	5	544.40	545.00	-4	36,474	-0.01%
2023/02/13	3	539.67	1	541.00	541.00	2	36,980	0.01%
2023/02/10	2.1	543.95	5.4	542.61	545.00	-3.3	37,131	-0.01%
2023/02/09	0	536.56	9.2	538.45	540.00	-9.2	37,247	-0.02%
2023/02/08	0	0.00	9.2	537.99	540.00	-9.2	37,407	-0.02%
2023/02/07	2	525.50	2	526.00	523.00	0	37,484	0.00%
2023/02/06	8.2	527.63	0	0.00	526.00	8.2	37,468	0.02%
2023/02/03	0	538.13	14.7	540.25	542.00	-14.7	37,646	-0.04%
2023/02/02	1	541.00	15.4	539.64	540.00	-14.4	37,759	-0.04%
2023/02/01	2	528.96	4	528.50	530.00	-2	37,711	-0.01%
2023/01/31	5.2	526.75	1.2	525.00	522.00	4	37,910	0.01%
2023/01/30	1	536.98	33.9	538.21	543.00	-32.8	37,683	-0.09%
2023/01/17	0.1	502.00	0	0.00	503.00	0.1	36,883	0.00%
2023/01/16	1	505.00	3	504.99	505.00	-2	37,198	-0.01%
2023/01/13	0	0.00	43	501.43	500.00	-43	37,224	-0.12%
2023/01/12	3	487.50	22	486.32	486.50	-19	36,813	-0.05%
2023/01/11	0	484.50	0.1	483.35	484.50	-0.1	37,236	0.00%
2023/01/10	0	0.00	8.5	484.63	486.00	-8.5	37,553	-0.02%
2023/01/09	5	478.00	14.5	474.31	481.00	-9.5	37,698	-0.03%
2023/01/05	0	0.00	3.1	458.61	458.50	-3.1	38,114	-0.01%
2023/01/03	0.1	446.00	0	0.00	453.00	0.1	39,888	0.00%
2022/12/30	6	453.42	1	448.50	448.50	5	40,170	0.01%
2022/12/29	4.3	446.54	1	443.50	446.00	3.3	40,314	0.01%
2022/12/28	20.6	447.92	6	451.00	451.00	14.6	40,705	0.04%
2022/12/27	0	0.00	2	458.75	457.00	-2	40,835	0.00%
2022/12/26	2	455.75	1	456.50	456.50	1	41,264	0.00%
2022/12/23	2.4	456.81	0	0.00	455.00	2.4	41,920	0.01%
2022/12/22	0	0.00	1.1	465.27	468.00	-1.1	42,189	0.00%
2022/12/21	1.3	458.82	2	460.25	459.00	-0.7	42,527	0.00%
2022/12/20	8.1	461.35	2.1	457.56	457.50	6.1	42,340	0.01%
2022/12/19	1	466.03	0	0.00	466.50	1	42,359	0.00%
2022/12/16	11.6	468.51	2	471.00	471.00	9.6	42,503	0.02%
2022/12/15	0.2	477.00	1	479.50	480.50	-0.8	42,205	0.00%
2022/12/14	0	478.50	1	475.00	480.50	-1	42,204	0.00%
2022/12/13	3.2	474.53	0	0.00	471.50	3.2	42,024	0.01%
2022/12/12	3.1	475.00	1	474.00	475.00	2.1	41,755	0.00%
2022/12/09	1	482.00	2.1	480.10	481.50	-1.1	42,057	0.00%
2022/12/08	10.1	471.39	0	0.00	471.50	10.1	42,010	0.02%
2022/12/07	1.3	479.39	1	481.50	475.00	0.3	41,933	0.00%
2022/12/06	2.1	485.95	5	486.50	478.00	-2.9	41,599	-0.01%
2022/12/05	16.3	493.29	1	494.50	489.00	15.3	41,283	0.04%
2022/12/02	7.1	493.18	5	493.50	492.50	2.1	41,276	0.01%
2022/12/01	0.1	501.84	11.5	502.13	498.50	-11.4	41,382	-0.03%
2022/11/30	15.2	487.86	1.2	485.50	490.00	14	40,964	0.03%
2022/11/29	6.4	480.13	4.6	479.78	487.00	1.8	40,277	0.00%
2022/11/28	7.1	486.20	5	484.70	480.50	2.1	40,140	0.01%
2022/11/25	3	496.00	17.1	497.44	498.00	-14.1	40,144	-0.04%
2022/11/24	6.1	493.84	21.9	493.81	496.00	-15.8	40,134	-0.04%
2022/11/23	2	492.25	6.3	492.37	492.00	-4.3	40,081	-0.01%
2022/11/22	1	484.00	4.3	490.01	491.00	-3.3	39,966	-0.01%
2022/11/21	2.1	486.35	5.1	483.27	482.00	-3	39,560	-0.01%
2022/11/18	1	493.50	7.2	489.92	487.00	-6.2	39,221	-0.02%
2022/11/17	5.3	479.02	7	480.71	485.00	-1.7	38,864	0.00%
2022/11/16	8	487.56	29.5	490.30	487.00	-21.5	38,432	-0.06%
2022/11/15	7.5	477.21	36.3	473.09	480.00	-28.8	37,352	-0.08%
2022/11/14	8	446.50	9.1	448.51	445.00	-1.1	35,699	0.00%
2022/11/11	5	439.40	27.9	439.46	441.50	-22.9	34,964	-0.07%
2022/11/10	7.1	408.64	4	408.89	407.50	3.1	34,084	0.01%
2022/11/09	6.1	412.39	25.5	410.39	417.00	-19.4	33,896	-0.06%
2022/11/08	1.2	397.28	16.4	397.62	399.00	-15.1	33,380	-0.05%
2022/11/07	1	390.02	5.1	389.72	390.00	-4	33,175	-0.01%
2022/11/04	18.1	380.51	1	380.00	382.00	17.1	32,981	0.05%
2022/11/03	11.1	384.15	1	384.00	384.00	10.1	32,855	0.03%
2022/11/02	1	390.50	5.3	393.30	395.00	-4.3	32,546	-0.01%
2022/11/01	2	390.98	2	390.25	391.50	0	32,493	0.00%
2022/10/31	0.1	384.67	3.1	386.62	390.00	-3	32,349	-0.01%
2022/10/28	3.1	377.69	5	379.60	379.50	-1.9	32,143	-0.01%
2022/10/27	5	385.90	4.4	385.79	385.50	0.6	31,934	0.00%
2022/10/26	3.1	375.80	6	374.25	376.00	-2.9	31,837	-0.01%
2022/10/25	15.5	377.00	9.1	377.33	371.00	6.3	31,259	0.02%
2022/10/24	11.7	392.87	0	0.00	387.00	11.7	30,471	0.04%
2022/10/21	5.5	392.13	0	0.00	389.50	5.5	30,258	0.02%
2022/10/20	6	389.02	5.5	388.66	397.50	0.5	29,946	0.00%
2022/10/19	9.4	399.95	0	0.00	395.50	9.4	29,365	0.03%
2022/10/18	1.2	406.81	2.7	406.22	407.00	-1.5	28,847	-0.01%
2022/10/17	14.4	398.15	1	401.00	397.00	13.4	28,600	0.05%
2022/10/14	4	411.63	25.1	413.16	412.00	-21.1	28,282	-0.07%
2022/10/13	10.4	399.32	8	399.44	395.00	2.4	27,964	0.01%
2022/10/12	25.7	398.32	62	397.49	397.50	-36.4	27,663	-0.13%
2022/10/11	31.6	407.77	0	0.00	401.50	31.6	27,423	0.12%
2022/10/07	7.2	439.56	1	437.50	438.00	6.2	26,691	0.02%
2022/10/06	53.1	449.91	7	449.71	451.00	46.1	26,693	0.17%
2022/10/05	3	446.17	21.1	446.45	445.00	-18.1	26,921	-0.07%
2022/10/04	1	428.50	2.2	429.39	429.00	-1.1	26,530	0.00%
2022/10/03	8.2	418.14	1.5	417.50	417.00	6.7	26,223	0.03%
2022/09/30	8.3	424.31	58	425.03	422.00	-49.7	26,254	-0.19%
2022/09/29	10.1	438.00	2	436.75	435.00	8.1	26,253	0.03%
2022/09/28	5.6	442.35	3.4	438.47	438.00	2.2	26,244	0.01%
2022/09/27	54.6	449.01	0	0.00	448.00	54.6	26,506	0.21%
2022/09/26	4.7	445.54	0.1	447.00	446.50	4.6	26,962	0.02%
2022/09/23	7.2	458.03	0	0.00	455.00	7.2	27,451	0.03%
2022/09/22	8.3	461.07	47	462.00	464.50	-38.7	27,727	-0.14%
2022/09/21	2.3	472.15	1	473.50	471.00	1.3	27,741	0.00%
2022/09/20	0	0.00	3	476.83	476.50	-3	27,593	-0.01%
2022/09/19	8.3	468.61	1	468.00	467.00	7.3	27,894	0.03%
2022/09/16	7.1	470.93	0	0.00	472.00	7.1	28,073	0.03%
2022/09/15	3	477.00	0	0.00	476.50	3	28,147	0.01%
2022/09/14	28.2	479.46	0	0.00	480.00	28.2	28,278	0.10%
2022/09/13	0	493.00	2	493.50	493.00	-2	28,455	-0.01%
2022/09/12	1	488.50	2	487.50	486.50	-1	28,749	0.00%
2022/09/08	4.1	474.11	4	474.00	475.00	0.1	29,113	0.00%
2022/09/07	27.3	474.55	1	474.03	472.50	26.3	29,096	0.09%
2022/09/06	0	487.50	0	0.00	489.00	0	29,112	0.00%
2022/09/05	0.1	486.39	0	0.00	486.00	0.1	29,439	0.00%
2022/09/02	8.2	486.56	2	488.00	485.00	6.2	29,720	0.02%
2022/09/01	14	492.67	1	495.00	490.50	13	29,578	0.04%
2022/08/31	1	492.00	1	503.00	505.00	0	29,198	0.00%
2022/08/30	2.6	497.77	0	0.00	496.00	2.6	28,856	0.01%
2022/08/29	5.2	496.26	0	0.00	498.50	5.2	28,778	0.02%
2022/08/25	0	510.00	0	509.00	508.00	0	28,769	0.00%
2022/08/24	2	504.51	1	503.00	503.00	1	29,098	0.00%
2022/08/23	6	503.67	0	0.00	504.00	6	30,061	0.02%
2022/08/22	0.1	511.00	0	0.00	510.00	0.1	30,315	0.00%
2022/08/18	0.2	520.00	0	0.00	520.00	0.2	30,670	0.00%
2022/08/17	0	0.00	1	525.00	527.00	-1	30,742	0.00%
2022/08/16	0	524.00	1	525.00	525.00	-1	30,586	0.00%
2022/08/15	0	0.00	2.6	522.23	523.00	-2.6	30,524	-0.01%
2022/08/12	0	516.00	6.7	516.40	517.00	-6.7	30,547	-0.02%
2022/08/11	2	512.00	3	513.33	514.00	-1	30,704	0.00%
2022/08/10	7	500.58	2	500.00	500.00	5	30,818	0.02%
2022/08/09	2	505.49	0	0.00	510.00	2	30,879	0.01%
2022/08/08	0	512.00	1	514.00	512.00	-1	30,879	0.00%
2022/08/05	0	0.00	13.8	513.54	516.00	-13.8	31,041	-0.04%
2022/08/04	0	0.00	1	501.00	500.00	-1	31,033	0.00%
2022/08/03	0.2	495.71	1.2	497.44	501.00	-1	31,051	0.00%
2022/08/02	4.3	491.49	0.1	493.50	492.00	4.2	31,285	0.01%
2022/08/01	2.2	502.95	1	502.00	504.00	1.2	31,013	0.00%
2022/07/29	0	0.00	1	508.00	509.00	-1	31,151	0.00%
2022/07/28	0.1	501.00	0	503.00	501.00	0	31,006	0.00%
2022/07/27	0	0.00	1	502.00	502.00	-1	30,718	0.00%
2022/07/26	3.2	494.33	2	492.00	495.00	1.2	30,869	0.00%
2022/07/25	0	501.00	0	0.00	499.50	0	31,179	0.00%
2022/07/22	0	0.00	4	501.25	503.00	-4	31,681	-0.01%
2022/07/21	0	495.00	1	495.50	501.00	-1	32,190	0.00%
2022/07/20	0	0.00	6	499.17	495.00	-6	32,415	-0.02%
2022/07/19	3	489.67	3.1	490.03	491.00	-0.1	32,545	0.00%
2022/07/18	4.1	493.55	0.3	494.50	495.50	3.8	32,701	0.01%
2022/07/15	1.2	481.63	13	485.82	492.50	-11.9	32,356	-0.04%
2022/07/14	2	466.28	4.1	474.77	475.00	-2	31,952	-0.01%
2022/07/13	4.1	470.27	8	469.50	470.50	-3.9	31,697	-0.01%
2022/07/12	2.5	453.14	4	452.00	449.50	-1.5	31,226	0.00%
2022/07/11	0	0.00	2	462.25	462.00	-2	31,311	-0.01%
2022/07/08	0.1	466.50	1	467.00	467.00	-0.9	31,263	0.00%
2022/07/07	1	456.00	5.2	450.91	457.50	-4.2	31,229	-0.01%
2022/07/06	1.1	435.87	2	442.00	435.50	-0.9	30,937	0.00%
2022/07/05	1.1	434.64	1.7	438.89	446.00	-0.6	30,873	0.00%
2022/07/04	3.9	444.21	0	447.00	440.00	3.9	30,506	0.01%
2022/07/01	15.6	458.72	16	455.00	453.50	-0.4	30,347	0.00%
2022/06/30	10.2	478.01	1	477.00	476.00	9.2	29,946	0.03%
2022/06/29	1.2	493.00	0.1	493.00	491.00	1.1	29,671	0.00%
2022/06/28	0	497.50	1.5	497.67	497.50	-1.5	29,540	-0.01%
2022/06/27	0.1	500.07	6.3	498.91	498.50	-6.2	29,972	-0.02%
2022/06/24	1.4	489.53	13	490.19	486.50	-11.7	29,589	-0.04%
2022/06/23	24.4	486.35	1.3	487.27	485.50	23.1	29,563	0.08%
2022/06/22	5.5	495.81	1	495.66	494.50	4.5	29,273	0.02%
2022/06/21	12.3	501.25	2	501.55	505.00	10.3	29,091	0.04%
2022/06/20	9.3	498.03	1	499.50	498.00	8.3	28,969	0.03%
2022/06/17	20.7	501.10	1.1	500.27	501.00	19.6	28,737	0.07%
2022/06/16	4.2	512.37	2	514.50	508.00	2.2	28,369	0.01%
2022/06/15	10.4	510.56	0	0.00	509.00	10.4	28,692	0.04%
2022/06/14	11.5	510.74	1	510.00	513.00	10.5	29,113	0.04%
2022/06/13	5.6	517.04	0	518.00	516.00	5.6	29,231	0.02%
2022/06/10	5.1	531.60	0	0.00	530.00	5.1	29,915	0.02%
2022/06/09	2.1	539.49	0	0.00	541.00	2.1	30,121	0.01%
2022/06/08	0.2	544.00	1	542.00	544.00	-0.8	30,495	0.00%
2022/06/07	4.1	534.52	1	537.00	535.00	3.1	30,939	0.01%
2022/06/06	1.1	542.90	0	0.00	540.00	1.1	31,482	0.00%
2022/06/01	1	549.06	0	0.00	549.00	1	33,586	0.00%
2022/05/31	0	560.00	1.2	545.83	560.00	-1.2	34,031	0.00%
2022/05/30	0	0.00	6	540.50	547.00	-6	33,392	-0.02%
2022/05/27	0	0.00	2.1	528.90	530.00	-2.1	33,493	-0.01%
2022/05/26	3.4	517.68	0	518.00	514.00	3.4	34,140	0.01%
2022/05/25	0	525.00	1	528.00	524.00	-1	35,151	0.00%
2022/05/24	3	522.67	10	527.00	520.00	-7	36,006	-0.02%
2022/05/23	1	532.00	21.1	531.57	528.00	-20.1	36,242	-0.06%
2022/05/20	0.1	530.00	1	529.00	530.00	-0.9	36,525	0.00%
2022/05/19	3.5	522.94	0	0.00	522.00	3.5	36,544	0.01%
2022/05/18	0	0.00	5	538.60	538.00	-5	36,409	-0.01%
2022/05/17	1	521.29	2	528.50	530.00	-1	36,201	0.00%
2022/05/16	0	523.00	1.1	520.00	520.00	-1.1	36,213	0.00%
2022/05/13	8.3	509.27	7	511.71	511.00	1.3	36,226	0.00%
2022/05/12	10.5	513.86	0	0.00	505.00	10.5	36,205	0.03%
2022/05/11	16	519.88	58.1	518.06	521.00	-42	36,111	-0.12%
2022/05/10	3	506.06	2	508.00	518.00	1	36,236	0.00%
2022/05/09	3.6	521.73	3.2	522.00	520.00	0.5	36,043	0.00%
2022/05/06	6.5	528.75	0	0.00	528.00	6.5	36,311	0.02%
2022/05/05	0	0.00	6	542.00	542.00	-6	36,719	-0.02%
2022/05/04	2	533.06	1	535.00	534.00	1	36,878	0.00%
2022/05/03	2	534.48	1	537.00	531.00	1	37,474	0.00%
2022/04/29	3.1	539.01	3.4	542.65	538.00	-0.3	37,822	0.00%
2022/04/28	15.1	529.24	4	530.25	531.00	11.1	38,037	0.03%
2022/04/27	10.5	529.32	1.1	528.17	526.00	9.4	38,056	0.02%
2022/04/26	3.6	546.70	1	546.00	546.00	2.6	37,799	0.01%
2022/04/25	20.1	547.85	1.1	548.10	547.00	19	37,929	0.05%
2022/04/22	9.2	557.58	1	558.00	558.00	8.2	38,201	0.02%
2022/04/21	1	566.01	1	570.00	565.00	0	39,298	0.00%
2022/04/20	3	565.00	3	569.33	570.00	0	39,626	0.00%
2022/04/19	1.1	564.18	2	566.50	565.00	-0.9	39,813	0.00%
2022/04/18	4	562.26	3.6	561.89	561.00	0.4	40,089	0.00%
2022/04/15	15.8	563.56	7	562.14	562.00	8.8	40,464	0.02%
2022/04/14	3.4	575.90	0.3	575.60	573.00	3.1	40,632	0.01%
2022/04/13	1	564.00	5	572.20	573.00	-4	41,201	-0.01%
2022/04/12	8.4	559.54	0	0.00	557.00	8.4	41,763	0.02%
2022/04/11	10.8	559.96	0	0.00	558.00	10.8	42,575	0.03%
2022/04/08	4.5	567.02	0	0.00	567.00	4.5	43,114	0.01%
2022/04/07	13.9	570.26	0	569.00	566.00	13.9	42,975	0.03%
2022/04/06	4.2	578.32	1	577.00	578.00	3.2	42,670	0.01%
2022/04/01	4.1	585.27	1	589.00	589.00	3.1	42,608	0.01%
2022/03/31	2	595.00	5.1	597.00	597.00	-3.1	42,383	-0.01%
2022/03/30	0.1	598.00	7.2	599.00	600.00	-7.1	42,190	-0.02%
2022/03/29	0	0.00	2.1	586.00	589.00	-2.1	41,780	0.00%
2022/03/28	2.2	582.71	1	584.00	584.00	1.2	41,696	0.00%
2022/03/25	0	596.00	8	596.88	598.00	-8	41,541	-0.02%
2022/03/24	3	591.00	7.1	590.42	591.00	-4.1	41,462	-0.01%
2022/03/23	0.3	588.00	1.2	589.83	590.00	-0.9	41,530	0.00%
2022/03/22	4.4	581.82	0.2	585.00	583.00	4.2	41,462	0.01%
2022/03/21	5	586.60	2.1	586.95	586.00	2.9	41,489	0.01%
2022/03/18	0	579.33	0	0.00	581.00	0	41,509	0.00%
2022/03/17	2	576.50	18	579.11	582.00	-16	41,034	-0.04%
2022/03/16	24.7	557.16	2.3	558.52	558.00	22.4	40,193	0.06%
2022/03/15	36.4	559.40	1	559.03	558.00	35.4	39,654	0.09%
2022/03/14	12.3	573.79	2	575.00	572.00	10.3	38,771	0.03%
2022/03/11	10.8	576.98	1	579.00	575.00	9.8	38,519	0.03%
2022/03/10	16.2	588.07	7.3	587.17	587.00	9	38,267	0.02%
2022/03/09	10.7	570.40	0	572.00	568.00	10.6	37,892	0.03%
2022/03/08	26.2	565.28	1	568.00	563.00	25.2	37,776	0.07%
2022/03/07	27.3	578.05	0	0.00	576.00	27.3	36,818	0.07%
2022/03/04	15	595.32	6	595.50	595.00	9	36,413	0.02%
2022/03/03	9.8	603.10	0	0.00	602.00	9.8	35,872	0.03%
2022/03/02	9.6	601.89	0	0.00	601.00	9.6	35,752	0.03%
2022/03/01	12.5	601.94	4.4	601.09	604.00	8.1	35,275	0.02%
2022/02/25	22.2	603.80	0	609.00	604.00	22.2	34,503	0.06%
2022/02/24	20.2	611.26	20.5	610.17	604.00	-0.3	33,345	0.00%
2022/02/23	9.8	625.34	1	626.00	625.00	8.8	32,459	0.03%
2022/02/22	6.7	627.19	2.1	628.05	627.00	4.7	32,519	0.01%
2022/02/21	3	633.67	0	0.00	632.00	3	32,286	0.01%
2022/02/18	5	637.61	0.1	640.00	637.00	5	32,218	0.02%
2022/02/17	2.1	642.52	1	645.00	645.00	1.1	32,220	0.00%
2022/02/16	1.2	641.65	6	644.17	646.00	-4.9	32,177	-0.02%
2022/02/15	4.2	635.51	0	0.00	633.00	4.2	32,021	0.01%
2022/02/14	6.2	636.60	1	637.00	637.00	5.2	31,963	0.02%
2022/02/11	2.1	646.04	2	643.00	650.00	0.1	31,766	0.00%
2022/02/10	0.1	650.00	2	646.98	649.00	-1.9	31,980	-0.01%
2022/02/09	3.4	632.76	0.3	635.00	633.00	3.2	31,733	0.01%
2022/02/08	8.6	633.16	2.1	633.91	628.00	6.5	31,787	0.02%
2022/02/07	3.5	634.54	2	632.50	635.00	1.5	31,425	0.00%
2022/01/26	3.4	637.30	0	0.00	636.00	3.4	30,649	0.01%
2022/01/25	9.3	641.83	0	641.00	641.00	9.3	30,403	0.03%
2022/01/24	1	654.00	4.4	645.64	653.00	-3.4	29,800	-0.01%
2022/01/21	10.9	640.85	3	641.02	641.00	7.9	29,444	0.03%
2022/01/20	3.2	651.51	6.1	650.69	651.00	-2.9	28,894	-0.01%
2022/01/19	2.1	652.62	8	653.88	654.00	-6	28,369	-0.02%
2022/01/18	11.3	674.70	4.2	662.38	662.00	7.1	28,030	0.03%
2022/01/17	3.1	683.02	10.3	684.81	683.00	-7.2	27,585	-0.03%
2022/01/14	7	670.99	9.1	669.62	672.00	-2	26,825	-0.01%
2022/01/13	3	659.00	9.1	659.55	661.00	-6.1	25,511	-0.02%
2022/01/12	3	655.66	6.8	655.29	660.00	-3.7	25,150	-0.01%
2022/01/11	1.5	645.33	2.4	650.15	651.00	-0.9	24,793	0.00%
2022/01/10	1.6	639.23	1.3	642.84	643.00	0.3	24,559	0.00%
2022/01/07	8.4	638.84	2.4	636.10	634.00	6.1	24,807	0.02%
2022/01/06	3.8	638.13	4	641.00	644.00	-0.2	24,402	0.00%
2022/01/05	9.1	658.18	11	654.73	650.00	-1.9	23,830	-0.01%
2022/01/04	3.1	651.03	26.9	651.65	656.00	-23.8	23,113	-0.10%
2022/01/03	1	628.00	25.2	628.18	631.00	-24.2	22,096	-0.11%
2021/12/30	0	615.00	1.1	617.88	615.00	-1.1	21,411	-0.01%
2021/12/29	0	616.00	0	0.00	616.00	0	21,625	0.00%
2021/12/28	0	0.00	15.4	613.52	615.00	-15.4	21,780	-0.07%
2021/12/27	0	607.00	0.2	608.00	606.00	-0.2	21,565	0.00%
2021/12/24	1	605.00	0	0.00	604.00	1	21,905	0.00%
2021/12/23	0	0.00	1.1	604.95	606.00	-1.1	22,229	0.00%
2021/12/22	0.1	600.00	1	600.00	600.00	-0.9	22,772	0.00%
2021/12/21	1	597.00	0	0.00	597.00	1	22,887	0.00%
2021/12/20	1	599.00	1.1	600.91	598.00	-0.1	22,928	0.00%
2021/12/17	0	0.00	4	605.00	607.00	-4	22,850	-0.02%
2021/12/16	1.1	602.18	0	0.00	605.00	1.1	22,810	0.00%
2021/12/15	3.5	598.14	0	0.00	600.00	3.5	23,123	0.02%
2021/12/14	2.1	598.04	0	0.00	599.00	2.1	23,438	0.01%
2021/12/08	1	608.00	2	611.50	602.00	-1	23,667	0.00%
2021/12/07	0	0.00	1	606.88	607.00	-1	23,591	0.00%
2021/12/06	2.1	602.52	0.1	605.00	600.00	2	23,593	0.01%
2021/12/03	2	607.50	0	0.00	608.00	2	23,830	0.01%
2021/12/02	0	610.00	9.1	611.32	615.00	-9.1	23,887	-0.04%
2021/11/30	0.1	593.50	1	595.00	596.00	-0.9	24,563	0.00%
2021/11/29	1	592.12	1	592.00	593.00	0	23,931	0.00%
2021/11/26	10.5	595.76	1	594.00	596.00	9.5	24,042	0.04%
2021/11/25	2.1	602.95	2.7	603.00	603.00	-0.6	24,477	0.00%
2021/11/24	1	604.00	1	605.00	603.00	0	24,888	0.00%
2021/11/23	0	0.00	0.1	612.00	612.00	-0.1	24,999	0.00%
2021/11/19	1	621.92	3.2	619.62	618.00	-2.1	25,525	-0.01%
2021/11/18	0	0.00	4.2	612.18	613.00	-4.2	25,347	-0.02%
2021/11/17	0	609.00	1	613.00	610.00	-1	25,574	0.00%
2021/11/16	0	0.00	1.1	609.00	610.00	-1.1	26,005	0.00%
2021/11/15	0	0.00	2.3	610.12	608.00	-2.3	26,303	-0.01%
2021/11/12	2	604.00	2.1	607.95	604.00	-0.1	26,772	0.00%
2021/11/11	2.1	601.67	0	0.00	606.00	2.1	27,033	0.01%
2021/11/10	2	610.00	1	611.00	612.00	1	27,047	0.00%
2021/11/09	3	612.98	10.6	614.04	611.00	-7.6	27,155	-0.03%
2021/11/08	0	0.00	2	601.00	602.00	-2	26,754	-0.01%
2021/11/05	0	0.00	13	598.15	600.00	-13	26,758	-0.05%
2021/11/04	2.1	586.24	0	0.00	587.00	2.1	26,490	0.01%
2021/11/03	1	593.00	0	0.00	592.00	1	26,481	0.00%
2021/11/02	0	0.00	1	592.00	592.00	-1	26,538	0.00%
2021/11/01	1	590.00	1	590.00	590.00	0	26,537	0.00%
2021/10/29	1	590.00	0	0.00	590.00	1	26,607	0.00%
2021/10/28	3	592.00	0	0.00	595.00	3	26,557	0.01%
2021/10/27	0.3	598.00	4	594.51	599.00	-3.7	26,672	-0.01%
2021/10/26	1.1	593.36	1	594.00	599.00	0.1	26,739	0.00%
2021/10/25	1	592.00	0	0.00	593.00	1	26,792	0.00%
2021/10/20	1	603.00	1	599.00	598.00	0	27,268	0.00%
2021/10/19	0	0.00	3.1	598.67	600.00	-3.1	27,250	-0.01%
2021/10/18	3.2	594.84	0	0.00	590.00	3.2	27,394	0.01%
2021/10/15	1	600.00	22.1	595.10	600.00	-21.1	27,505	-0.08%
2021/10/14	0	576.00	2	578.96	573.00	-2	26,875	-0.01%
2021/10/13	1.4	570.57	0.1	573.00	571.00	1.3	27,320	0.00%
2021/10/12	1.1	567.15	1	571.00	575.00	0.1	27,970	0.00%
2021/10/08	0.2	577.00	0	0.00	575.00	0.2	27,894	0.00%
2021/10/07	2	578.00	6	579.17	580.00	-4	28,229	-0.01%
2021/10/06	3.7	569.92	1	569.00	571.00	2.7	28,639	0.01%
2021/10/05	9.2	565.73	0	0.00	572.00	9.2	28,619	0.03%
2021/10/04	3.2	571.41	2	571.00	572.00	1.2	28,539	0.00%
2021/10/01	4.4	572.02	0	0.00	574.00	4.4	28,542	0.02%
2021/09/30	0.2	582.67	0	0.00	580.00	0.2	28,214	0.00%
2021/09/29	18.8	579.58	19	578.37	580.00	-0.2	27,922	0.00%
2021/09/28	3	593.67	1	594.00	594.00	2	27,582	0.01%
2021/09/27	1.3	599.20	2	601.91	602.00	-0.8	27,608	0.00%
2021/09/24	1.1	593.18	1.6	592.92	598.00	-0.5	27,588	0.00%
2021/09/23	0.1	590.00	0	0.00	588.00	0.1	27,724	0.00%
2021/09/22	11.7	586.96	3	584.67	586.00	8.7	27,840	0.03%
2021/09/17	1	607.00	2	607.00	600.00	-1	27,413	0.00%
2021/09/16	4.3	601.74	1.1	602.00	600.00	3.2	27,048	0.01%
2021/09/15	4	608.25	5	608.00	607.00	-1	26,949	0.00%
2021/09/14	2.5	613.28	0.7	614.00	613.00	1.8	27,131	0.01%
2021/09/13	6.8	616.65	0	0.00	615.00	6.8	27,354	0.02%
2021/09/10	0	0.00	2.1	621.95	622.00	-2.1	27,838	-0.01%
2021/09/09	3	612.67	1.1	618.90	619.00	2	28,111	0.01%
2021/09/08	5.2	615.40	24	615.92	619.00	-18.8	28,180	-0.07%
2021/09/07	3	626.32	6.1	626.63	623.00	-3.1	27,980	-0.01%
2021/09/06	39	634.74	13.2	632.22	631.00	25.8	27,971	0.09%
2021/09/03	0	0.00	15.6	617.13	620.00	-15.6	27,449	-0.06%
2021/09/02	2	609.00	2.3	612.22	607.00	-0.3	27,066	0.00%
2021/09/01	3	612.00	6.1	611.33	613.00	-3.1	26,999	-0.01%
2021/08/31	0.1	600.00	13.4	608.06	614.00	-13.3	26,721	-0.05%
2021/08/30	0	0.00	15.4	602.22	605.00	-15.4	26,128	-0.06%
2021/08/27	0	0.00	4.2	597.68	599.00	-4.2	25,782	-0.02%
2021/08/26	2	598.45	10.1	595.47	594.00	-8	25,682	-0.03%
2021/08/25	1	583.00	3.2	582.97	585.00	-2.2	25,316	-0.01%
2021/08/24	3	572.33	2	574.00	572.00	1	25,155	0.00%
2021/08/23	2	567.00	3.4	567.88	566.00	-1.4	25,251	-0.01%
2021/08/20	4.3	557.77	3	556.00	552.00	1.3	25,175	0.01%
2021/08/19	4.9	562.54	26.3	561.93	559.00	-21.4	25,451	-0.08%
2021/08/18	11.2	570.26	4	571.25	574.00	7.2	25,116	0.03%
2021/08/17	3.1	580.03	0.1	581.00	580.00	3	24,938	0.01%
2021/08/16	1.1	581.82	3	581.33	584.00	-1.9	24,674	-0.01%
2021/08/13	4.6	580.03	6	579.51	581.00	-1.4	24,808	-0.01%
2021/08/12	0	586.00	0	0.00	586.00	0	24,928	0.00%
2021/08/11	0	586.00	2	588.00	590.00	-2	25,152	-0.01%
2021/08/09	1	584.16	0	0.00	595.00	1	26,196	0.00%
2021/08/06	12	590.67	0	0.00	591.00	12	26,530	0.05%
2021/08/05	1	596.00	1	596.00	596.00	0	27,414	0.00%
2021/08/04	0	0.00	6	595.67	596.00	-6	29,354	-0.02%
2021/08/03	0	591.00	5	593.40	594.00	-5	30,002	-0.02%
2021/08/02	14	585.57	5.1	585.65	590.00	8.9	29,962	0.03%
2021/07/30	0.1	581.00	1	580.00	580.00	-0.9	30,038	0.00%
2021/07/29	2.2	579.16	2.4	579.17	583.00	-0.2	30,233	0.00%
2021/07/28	5.2	574.93	7	575.16	579.00	-1.8	30,333	-0.01%
2021/07/27	3.2	580.13	0	0.00	580.00	3.2	30,401	0.01%
2021/07/26	2.1	580.60	0	0.00	580.00	2.1	30,799	0.01%
2021/07/23	3.2	585.76	0	0.00	585.00	3.2	30,969	0.01%
2021/07/22	0	0.00	5	592.20	591.00	-5	31,114	-0.02%
2021/07/21	5.1	584.59	41	582.05	585.00	-35.9	31,118	-0.12%
2021/07/20	4.2	580.59	0	0.00	581.00	4.2	31,202	0.01%
2021/07/19	11.6	581.64	0	584.00	582.00	11.5	31,407	0.04%
2021/07/16	20.5	591.12	8	591.00	589.00	12.5	31,294	0.04%
2021/07/15	1	611.00	2.3	611.39	614.00	-1.3	30,968	0.00%
2021/07/14	9.2	611.71	12	613.08	613.00	-2.8	31,179	-0.01%
2021/07/13	2.1	605.95	22.8	603.31	607.00	-20.7	30,943	-0.07%
2021/07/12	0.2	592.30	4.2	595.66	593.00	-4	30,876	-0.01%
2021/07/09	6	582.17	0	0.00	584.00	6	30,911	0.02%
2021/07/08	0	0.00	20	588.40	588.00	-20	30,928	-0.06%
2021/07/07	1	591.03	10.2	591.00	594.00	-9.2	31,008	-0.03%
2021/07/06	4	590.50	1	595.00	592.00	3	31,101	0.01%
2021/07/05	5.5	592.64	5.3	592.94	591.00	0.2	31,340	0.00%
2021/07/02	4	588.75	1	591.00	588.00	3	31,258	0.01%
2021/07/01	1.3	592.23	1.7	593.59	593.00	-0.4	31,362	0.00%
2021/06/30	0	595.00	4	597.75	595.00	-4	31,667	-0.01%
2021/06/29	0.7	594.00	5	595.80	595.00	-4.3	31,970	-0.01%
2021/06/28	3.1	587.10	1	587.00	590.00	2.1	32,137	0.01%
2021/06/25	1	590.00	2	594.98	591.00	-1	32,438	0.00%
2021/06/24	3	592.00	5	590.00	590.00	-2	32,754	-0.01%
2021/06/23	1.1	589.95	14.1	591.99	595.00	-13	33,092	-0.04%
2021/06/22	37.4	581.72	0	0.00	578.00	37.4	33,647	0.11%
2021/06/21	22.5	586.09	3	585.33	583.00	19.5	34,968	0.06%
2021/06/18	3	603.33	0	0.00	603.00	3	34,720	0.01%
2021/06/17	3.3	598.82	6	603.67	606.00	-2.7	34,743	-0.01%
2021/06/15	3	607.67	8.2	607.76	609.00	-5.2	35,598	-0.01%
2021/06/11	2	602.00	2.4	601.69	602.00	-0.4	35,823	0.00%
2021/06/10	2	593.00	2.1	594.67	599.00	-0.1	36,035	0.00%
2021/06/09	4.3	584.31	0	0.00	586.00	4.3	36,016	0.01%
2021/06/08	1.1	590.09	0	0.00	589.00	1.1	36,234	0.00%
2021/06/07	0.1	589.00	2.1	593.90	592.00	-2	36,918	-0.01%
2021/06/04	1	591.01	0	0.00	595.00	1	37,301	0.00%
2021/06/03	5	597.80	0	0.00	596.00	5	38,183	0.01%
2021/06/02	0.3	595.00	0	0.00	595.00	0.3	38,551	0.00%
2021/06/01	0	0.00	1	596.00	598.00	-1	39,517	0.00%
2021/05/31	1	592.00	5	595.80	597.00	-4	40,346	-0.01%
2021/05/28	2	584.07	8.1	588.75	590.00	-6.1	40,639	-0.01%
2021/05/27	2	577.50	1	582.00	582.00	1	41,053	0.00%
2021/05/26	1.2	586.52	4	584.75	585.00	-2.8	41,879	-0.01%
2021/05/25	0	0.00	9.2	581.48	583.00	-9.2	42,287	-0.02%
2021/05/24	1.1	569.01	1	568.00	568.00	0.1	42,837	0.00%
2021/05/21	1.1	569.05	3.2	572.38	573.00	-2.2	43,410	0.00%
2021/05/20	1.3	561.64	1	563.00	567.00	0.3	43,561	0.00%
2021/05/19	2.5	568.84	3	569.00	567.00	-0.5	43,903	0.00%
2021/05/18	2	570.01	10.2	563.15	572.00	-8.1	44,304	-0.02%
2021/05/17	7.1	548.84	10.1	545.30	549.00	-3	45,369	-0.01%
2021/05/14	3.2	555.51	2.2	559.79	557.00	1.1	45,319	0.00%
2021/05/13	29.7	550.47	33	550.73	547.00	-3.3	45,467	-0.01%
2021/05/12	23.1	553.50	46.3	558.38	560.00	-23.2	45,166	-0.05%
2021/05/11	32.8	573.48	7	575.43	571.00	25.8	44,280	0.06%
2021/05/10	0	590.11	0	0.00	589.00	0	44,416	0.00%
2021/05/07	0	597.00	2.5	598.12	599.00	-2.5	45,584	-0.01%
2021/05/06	1.2	582.47	0	0.00	587.00	1.2	46,722	0.00%
2021/05/05	38.5	587.61	0	0.00	585.00	38.5	47,208	0.08%
2021/05/04	7.2	587.31	27	586.93	591.00	-19.8	48,387	-0.04%
2021/05/03	7.4	591.20	4	592.00	588.00	3.4	49,264	0.01%
2021/04/29	3	602.13	1	607.00	600.00	2	50,651	0.00%
2021/04/28	10.2	603.25	2	605.00	602.00	8.2	51,603	0.02%
2021/04/27	0.2	607.71	16.3	606.09	610.00	-16.1	52,569	-0.03%
2021/04/26	0	0.00	9.1	607.45	610.00	-9.1	52,974	-0.02%
2021/04/23	1	596.00	4.4	600.05	602.00	-3.4	53,221	-0.01%
2021/04/22	10.9	594.24	7.2	593.61	591.00	3.6	54,289	0.01%
2021/04/21	5.4	594.60	0	0.00	592.00	5.4	54,977	0.01%
2021/04/20	10.1	598.62	5	599.60	602.00	5.1	55,381	0.01%
2021/04/19	4.2	603.05	0	0.00	603.00	4.2	55,639	0.01%
2021/04/16	17.6	606.74	2	607.50	610.00	15.6	56,050	0.03%
2021/04/15	3.1	610.34	4	618.00	619.00	-1	56,233	0.00%
2021/04/14	1.1	604.36	4.1	605.46	612.00	-3	56,528	-0.01%
2021/04/13	1.1	608.83	2.5	608.80	605.00	-1.4	56,911	0.00%
2021/04/12	3.2	607.55	11	607.00	605.00	-7.8	57,051	-0.01%
2021/04/09	6	610.67	6	617.83	610.00	0	57,321	0.00%
2021/04/08	2	606.00	28.3	605.33	613.00	-26.3	57,365	-0.05%
2021/04/07	4	609.25	10	610.60	610.00	-6	57,737	-0.01%
2021/04/06	4.1	610.24	8.1	611.60	610.00	-4	57,660	-0.01%
2021/04/01	0.1	595.00	19.9	598.83	602.00	-19.8	57,368	-0.03%
2021/03/31	9.3	589.28	2	589.50	587.00	7.3	56,856	0.01%
2021/03/30	5.3	596.97	0	0.00	597.00	5.3	56,461	0.01%
2021/03/29	2	599.50	5.3	598.47	599.00	-3.3	56,211	-0.01%
2021/03/26	13.2	589.44	10.5	588.00	590.00	2.6	55,953	0.00%
2021/03/25	65.1	575.10	6	573.01	575.00	59.1	55,920	0.11%
2021/03/24	52.4	575.96	4	577.50	576.00	48.4	55,457	0.09%
2021/03/23	1.3	594.70	0.1	598.80	594.00	1.2	54,309	0.00%
2021/03/22	6.8	590.95	2	590.50	593.00	4.8	54,686	0.01%
2021/03/19	4	593.63	8	593.75	591.00	-4	54,782	-0.01%
2021/03/18	0.1	605.43	2.1	605.90	602.00	-2	54,107	0.00%
2021/03/17	11.7	606.18	9	606.89	604.00	2.7	54,378	0.00%
2021/03/16	7.6	610.37	2	612.49	613.00	5.6	54,428	0.01%
2021/03/15	4.1	611.99	4	609.00	611.00	0.1	54,533	0.00%
2021/03/12	4.6	612.84	6.4	614.67	614.00	-1.9	54,756	0.00%
2021/03/11	2.3	603.40	5.6	606.52	609.00	-3.3	54,940	-0.01%
2021/03/10	2.3	596.75	2	595.00	597.00	0.3	54,886	0.00%
2021/03/09	14.2	588.94	4	592.50	595.00	10.2	54,812	0.02%
2021/03/08	8.7	602.35	4	598.31	598.00	4.7	54,509	0.01%
2021/03/05	13	595.33	16	593.25	601.00	-3	54,407	-0.01%
2021/03/04	32.5	604.78	1.1	606.05	601.00	31.4	55,072	0.06%
2021/03/03	5.6	612.20	9.8	616.35	622.00	-4.2	54,495	-0.01%
2021/03/02	5.6	616.04	6	619.83	609.00	-0.4	54,173	0.00%
2021/02/26	54.2	611.35	4.1	613.80	606.00	50.1	53,964	0.09%
2021/02/25	6.4	633.28	24.1	630.55	635.00	-17.7	52,692	-0.03%
2021/02/24	15.2	628.99	2	631.02	625.00	13.2	52,607	0.03%
2021/02/23	20.1	637.96	5	638.40	641.00	15.1	52,044	0.03%
2021/02/22	8.4	654.17	7.4	655.18	650.00	1.1	51,947	0.00%
2021/02/19	9.6	652.68	13	652.31	652.00	-3.4	52,176	-0.01%
2021/02/18	7.3	659.73	7.1	661.58	660.00	0.2	52,545	0.00%
2021/02/17	9.4	663.58	19.3	663.76	663.00	-9.9	53,026	-0.02%
2021/02/05	9.4	633.05	3.5	637.85	632.00	5.9	51,751	0.01%
2021/02/04	5.5	623.43	3	627.67	627.00	2.5	51,532	0.00%
2021/02/03	10.3	634.35	31.9	635.39	630.00	-21.6	51,372	-0.04%
2021/02/02	12.1	629.56	21.7	632.54	632.00	-9.6	51,141	-0.02%
2021/02/01	18.2	603.90	16.5	597.49	611.00	1.7	50,489	0.00%
2021/01/29	19.2	602.85	9.3	601.05	591.00	10	49,869	0.02%
2021/01/28	18.7	601.73	12.1	599.93	601.00	6.6	48,943	0.01%
2021/01/27	14.6	616.06	17.2	618.14	615.00	-2.6	47,962	-0.01%
2021/01/26	27.3	626.24	8.2	618.75	617.00	19.1	47,470	0.04%
2021/01/25	21	635.57	3	635.33	633.00	18	46,362	0.04%
2021/01/22	48.3	656.21	5.1	657.73	649.00	43.2	45,606	0.09%
2021/01/21	13.5	662.84	11.1	670.95	673.00	2.4	44,212	0.01%
2021/01/20	6.2	642.14	1.3	638.62	647.00	4.9	43,140	0.01%
2021/01/19	3	618.04	7.1	623.24	627.00	-4.1	42,109	-0.01%
2021/01/18	8.3	601.69	0	0.00	607.00	8.3	41,518	0.02%
2021/01/15	30.7	618.16	18.1	613.97	601.00	12.6	41,069	0.03%
2021/01/14	34.8	592.61	8	592.00	592.00	26.8	39,930	0.07%
2021/01/13	10.3	598.86	4	594.75	605.00	6.3	39,145	0.02%
2021/01/12	13.4	590.05	3.5	589.00	591.00	9.9	38,521	0.03%
2021/01/11	14	577.64	28.1	576.76	584.00	-14.1	38,259	-0.04%
2021/01/08	49.1	579.82	7.2	578.25	580.00	41.9	38,224	0.11%
2021/01/07	8.1	562.69	18.2	557.74	565.00	-10.1	38,028	-0.03%
2021/01/06	5.1	550.20	16.1	548.88	549.00	-11	37,855	-0.03%
2021/01/05	2.1	537.62	4.1	539.27	542.00	-2	37,732	-0.01%
2021/01/04	3	537.31	9	536.00	536.00	-6	38,236	-0.02%
2020/12/31	4.1	526.98	3	528.67	530.00	1.1	38,602	0.00%
2020/12/30	3.2	518.37	14.1	520.40	525.00	-10.9	38,818	-0.03%
2020/12/29	1	514.00	1	515.00	515.00	0	38,642	0.00%
2020/12/28	2	513.51	1	514.94	515.00	1	38,859	0.00%
2020/12/25	6	512.33	0.2	513.00	511.00	5.8	38,996	0.01%
2020/12/24	4	510.01	2	510.00	510.00	2	39,326	0.01%
2020/12/23	10.1	509.01	3	508.67	509.00	7.1	39,646	0.02%
2020/12/22	2.4	512.91	4.1	511.46	509.00	-1.8	39,989	0.00%
2020/12/21	6	512.00	4.2	513.57	516.00	1.8	40,943	0.00%
2020/12/18	2	509.01	0	0.00	510.00	2	41,123	0.00%
2020/12/17	3	509.00	4	512.50	508.00	-1	41,059	0.00%
2020/12/16	22.1	514.44	6	514.33	512.00	16.1	41,077	0.04%
2020/12/15	5	506.80	3.1	507.66	504.00	2	41,083	0.00%
2020/12/14	16.8	509.54	0	0.00	508.00	16.8	41,120	0.04%
2020/12/11	8.5	511.94	28	507.75	516.00	-19.5	41,686	-0.05%
2020/12/10	9.2	511.72	3	512.33	512.00	6.2	41,575	0.01%
2020/12/09	4.1	522.03	0	0.00	520.00	4.1	41,518	0.01%
2020/12/08	2.5	519.80	12.2	519.34	524.00	-9.7	41,368	-0.02%
2020/12/07	2.1	509.24	5	511.40	514.00	-2.9	41,273	-0.01%
2020/12/04	1.1	502.88	15	502.17	503.00	-13.9	41,210	-0.03%
2020/12/03	0.1	498.00	12	495.83	497.00	-11.9	40,753	-0.03%
2020/12/02	1.2	497.92	13.1	497.39	499.00	-12	40,690	-0.03%
2020/12/01	3.2	489.15	5	488.70	490.00	-1.8	40,613	0.00%
2020/11/30	28.3	483.73	0	0.00	480.50	28.3	40,578	0.07%
2020/11/27	6.1	490.16	0.1	491.50	489.00	6	39,162	0.02%
2020/11/26	1.1	492.36	0	0.00	489.00	1.1	39,236	0.00%
2020/11/25	6.6	488.03	0	0.00	487.00	6.6	40,109	0.02%
2020/11/24	6.1	495.98	2	495.50	492.00	4.1	40,365	0.01%
2020/11/23	2.4	494.88	1	498.00	496.50	1.4	40,657	0.00%
2020/11/20	6.1	487.46	0	0.00	488.00	6.1	40,675	0.01%
2020/11/19	11.1	492.68	3	491.67	490.00	8.1	40,736	0.02%
2020/11/18	0.7	497.50	8.1	491.55	497.00	-7.4	40,806	-0.02%
2020/11/17	9.7	493.38	7.2	496.17	485.50	2.5	40,662	0.01%
2020/11/16	31	471.91	29.6	475.99	484.00	1.4	40,705	0.00%
2020/11/13	3.2	459.50	16.5	459.21	462.00	-13.3	39,864	-0.03%
2020/11/12	0.4	458.00	15	462.83	458.00	-14.6	40,040	-0.04%
2020/11/11	4	454.25	11	455.59	457.00	-7	39,939	-0.02%
2020/11/10	3	450.18	6	451.58	451.00	-3	39,717	-0.01%
2020/11/09	3.1	458.74	15.1	456.67	458.50	-12	39,875	-0.03%
2020/11/06	2.1	452.98	5	453.00	452.50	-2.9	40,088	-0.01%
2020/11/05	1	446.55	15	449.03	451.00	-14	40,159	-0.03%
2020/11/04	7	446.36	20.1	447.46	450.00	-13.1	40,178	-0.03%
2020/11/03	5	439.81	17	440.56	441.00	-12	40,162	-0.03%
2020/11/02	16.1	431.65	1	435.50	435.50	15.1	40,339	0.04%
2020/10/30	14.3	434.25	1	436.00	432.00	13.3	40,567	0.03%
2020/10/29	21.6	436.88	2	436.75	437.00	19.6	40,460	0.05%
2020/10/28	14.1	445.18	0	0.00	444.00	14.1	41,043	0.03%
2020/10/27	6.1	447.09	3.2	446.17	447.00	2.9	41,462	0.01%
2020/10/26	3.1	452.00	0	0.00	450.00	3.1	42,280	0.01%
2020/10/23	1	452.50	1	456.50	452.00	0	43,453	0.00%
2020/10/22	3	452.50	4	452.00	455.00	-1	45,906	0.00%
2020/10/21	1	453.50	0	0.00	453.00	1	47,165	0.00%
2020/10/20	4	453.88	0	0.00	451.00	4	48,141	0.01%
2020/10/19	2	455.50	5	453.10	457.50	-3	48,474	-0.01%
2020/10/16	8	449.63	11	451.82	449.00	-3	48,628	-0.01%
2020/10/15	8	453.19	5.2	453.83	453.00	2.8	48,917	0.01%
2020/10/14	3	457.67	1	459.50	459.00	2	48,833	0.00%
2020/10/13	0	0.00	15	461.40	462.00	-15	49,248	-0.03%
2020/10/12	12.1	459.71	18.4	459.50	460.00	-6.3	49,622	-0.01%
2020/10/08	0.3	452.50	24	451.25	453.00	-23.8	49,767	-0.05%
2020/10/07	3.1	441.56	6	442.92	443.00	-2.9	49,781	-0.01%
2020/10/06	2	439.75	22	440.18	439.50	-20	49,865	-0.04%
2020/10/05	3	432.33	9	436.78	432.50	-6	50,282	-0.01%
2020/09/30	2.2	434.23	1	434.50	433.00	1.2	50,324	0.00%
2020/09/29	7.1	429.96	3	432.67	431.00	4.1	50,380	0.01%
2020/09/28	8.1	428.99	10	428.30	431.50	-1.9	50,826	0.00%
2020/09/25	14.1	424.80	1	424.00	424.00	13.1	51,210	0.03%
2020/09/24	50	425.62	29	423.90	423.00	21	51,452	0.04%
2020/09/23	17	433.88	5	434.50	433.50	12	50,700	0.02%
2020/09/22	19	437.79	10.2	437.72	437.00	8.9	50,432	0.02%
2020/09/21	9.1	441.45	2	444.75	440.00	7.1	50,647	0.01%
2020/09/18	14	445.54	3.1	446.34	444.00	11	50,933	0.02%
2020/09/17	13	449.62	3	451.33	448.50	10	50,962	0.02%
2020/09/16	10.2	458.69	29	457.64	458.00	-18.9	50,951	-0.04%
2020/09/15	11	442.73	14	445.25	445.00	-3	50,504	-0.01%
2020/09/14	6.1	436.99	9	440.56	441.00	-2.9	50,656	-0.01%
2020/09/11	1.1	434.27	12	434.92	436.50	-10.9	50,490	-0.02%
2020/09/10	6	433.50	16	433.19	435.00	-10	50,494	-0.02%
2020/09/09	13	424.58	4	427.00	427.00	9	50,519	0.02%
2020/09/08	0	0.00	4	430.63	431.00	-4	50,694	-0.01%
2020/09/07	8	427.81	2	428.25	426.00	6	51,064	0.01%
2020/09/04	20.1	429.85	7.1	428.89	429.00	13	51,367	0.03%
2020/09/03	1	437.50	9	436.94	436.00	-8	51,266	-0.02%
2020/09/02	21.1	435.44	2	440.25	433.00	19.1	51,290	0.04%
2020/09/01	2	431.26	12	431.75	435.00	-10	51,547	-0.02%
2020/08/31	12.1	429.00	1	438.00	426.50	11.1	51,639	0.02%
2020/08/28	16	435.03	4	435.63	435.00	12	51,059	0.02%
2020/08/27	17	447.50	13	447.38	444.00	4	51,199	0.01%
2020/08/26	8	438.63	13	439.96	442.00	-5	50,729	-0.01%
2020/08/25	5	432.70	8	434.19	434.50	-3	50,673	-0.01%
2020/08/24	11.4	430.48	12	430.29	428.00	-0.6	51,403	0.00%
2020/08/21	2	422.50	4	422.75	424.50	-2	51,070	0.00%
2020/08/20	11.1	416.28	34	415.37	415.00	-23	50,767	-0.05%
2020/08/19	1	433.50	0	0.00	427.50	1	50,082	0.00%
2020/08/18	1	440.00	4	436.50	433.00	-3	50,005	-0.01%
2020/08/17	1.5	434.00	7	433.29	435.00	-5.5	49,980	-0.01%
2020/08/14	1.1	426.62	1	427.00	427.00	0.1	49,928	0.00%
2020/08/13	3.1	426.87	5	426.60	429.00	-1.9	50,082	0.00%
2020/08/12	16	420.38	3	420.83	419.00	13	50,197	0.03%
2020/08/11	12	430.38	1	431.00	429.00	11	50,744	0.02%
2020/08/10	1.1	437.45	8	436.69	435.50	-7	50,878	-0.01%
2020/08/07	7	429.87	9	431.61	433.00	-2	50,848	0.00%
2020/08/06	75	434.84	9	434.22	435.00	66	50,674	0.13%
2020/08/05	9	430.22	0	0.00	429.00	9	50,858	0.02%
2020/08/04	3	420.83	5	421.90	425.50	-2	50,551	0.00%
2020/08/03	17.1	419.52	1	421.50	416.00	16.1	50,403	0.03%
2020/07/31	9	427.72	1	427.50	425.50	8	49,593	0.02%
2020/07/30	11	437.13	13	433.96	434.00	-2	49,333	0.00%
2020/07/29	15	425.13	10	423.85	422.00	5	48,572	0.01%
2020/07/28	20.2	444.77	84	439.18	435.00	-63.8	48,340	-0.13%
2020/07/27	16	423.19	43	421.63	424.50	-27	46,492	-0.06%
2020/07/24	8	389.56	8	389.69	386.00	0	45,576	0.00%
2020/07/23	11	381.50	3	382.00	381.50	8	44,756	0.02%
2020/07/22	16	383.34	59	382.31	384.00	-43	44,645	-0.10%
2020/07/21	4.1	384.86	17	379.00	383.00	-12.9	44,350	-0.03%
2020/07/20	0	0.00	14	368.25	366.00	-14	43,940	-0.03%
2020/07/17	9	366.67	17.3	364.06	367.00	-8.3	43,931	-0.02%
2020/07/16	18.1	357.87	6	356.92	357.50	12.1	43,861	0.03%
2020/07/15	17	368.24	15.3	363.99	363.00	1.7	43,415	0.00%
2020/07/14	7.2	356.87	9.1	361.80	363.50	-1.9	44,130	0.00%
2020/07/13	6	351.08	23	351.76	354.50	-17	43,900	-0.04%
2020/07/10	50	352.00	17	350.35	348.50	33	44,021	0.07%
2020/07/09	10	345.45	9	345.17	345.00	1	43,822	0.00%
2020/07/08	5	341.50	4	341.75	341.00	1	43,601	0.00%
2020/07/07	7	341.00	19.7	340.40	338.50	-12.7	43,544	-0.03%
2020/07/06	5.1	336.13	57	334.68	338.00	-51.9	43,022	-0.12%
2020/07/03	1.7	329.30	11	328.68	329.50	-9.3	42,699	-0.02%
2020/07/02	3	321.67	5	321.40	322.00	-2	42,624	0.00%
2020/07/01	0	0.00	4	316.75	317.50	-4	42,988	-0.01%
2020/06/30	11	312.50	0	0.00	313.00	11	43,237	0.03%
2020/06/29	7	311.86	1	311.50	312.00	6	43,234	0.01%
2020/06/24	48	319.03	0	0.00	317.50	48	43,110	0.11%
2020/06/23	3	315.17	0	0.00	315.00	3	43,353	0.01%
2020/06/22	11	315.00	3	314.33	312.00	8	43,544	0.02%
2020/06/19	6	312.33	0	0.00	314.50	6	44,245	0.01%
2020/06/18	2.1	313.57	3	314.50	314.50	-0.9	44,808	0.00%
2020/06/17	6.1	315.35	3	314.50	315.00	3.1	45,596	0.01%
2020/06/16	1	315.00	2	317.00	315.00	-1	47,647	0.00%
2020/06/15	10	311.95	12	309.88	309.50	-2	49,714	0.00%
2020/06/12	12	316.38	40	314.55	316.00	-28	50,819	-0.06%
2020/06/11	2	325.50	2	323.00	320.50	0	52,072	0.00%
2020/06/10	9	320.44	9	321.67	322.50	0	52,966	0.00%
2020/06/09	6	315.25	2	317.50	319.00	4	54,797	0.01%
2020/06/08	3.1	317.19	9	317.61	318.00	-5.9	56,080	-0.01%
2020/06/05	3	310.33	18.5	309.71	311.50	-15.5	56,277	-0.03%
2020/06/04	4	305.25	25	305.38	306.00	-21	56,760	-0.04%
2020/06/03	10	300.15	21	299.60	301.00	-11	57,448	-0.02%
2020/06/02	3	296.50	4	296.75	296.50	-1	57,219	0.00%
2020/06/01	2.2	295.53	5	295.80	295.50	-2.9	57,437	0.00%
2020/05/29	9	290.89	0	0.00	292.00	9	57,556	0.02%
2020/05/28	5	295.80	2	297.75	294.00	3	57,055	0.01%
2020/05/27	1	296.00	1	297.00	296.50	0	57,910	0.00%
2020/05/26	0	0.00	8	296.75	295.50	-8	58,540	-0.01%
2020/05/25	10	291.05	3	290.50	292.00	7	58,984	0.01%
2020/05/22	9	291.51	1	291.50	292.00	8	59,140	0.01%
2020/05/21	0	0.00	4.1	297.63	297.50	-4.1	59,165	-0.01%
2020/05/20	1	291.50	5	293.40	294.00	-4	59,029	-0.01%
2020/05/19	11	292.14	11	293.05	291.50	0	58,934	0.00%
2020/05/18	21	290.86	1	292.50	290.00	20	58,727	0.03%
2020/05/15	1	297.00	2	297.50	298.00	-1	58,342	0.00%
2020/05/14	6	293.58	2	293.50	293.00	4	57,899	0.01%
2020/05/13	3	295.17	0	0.00	297.00	3	57,612	0.01%
2020/05/12	12	296.17	0	0.00	295.00	12	57,555	0.02%
2020/05/11	5	299.80	1	300.00	301.00	4	57,315	0.01%
2020/05/08	4	298.38	0	0.00	297.50	4	57,295	0.01%
2020/05/07	0	0.00	2	296.75	297.50	-2	57,269	0.00%
2020/05/06	3	293.17	1	295.00	296.00	2	57,288	0.00%
2020/05/05	12	296.46	3	296.50	295.50	9	57,205	0.02%
2020/05/04	16	295.28	15	296.30	295.00	1	57,424	0.00%
2020/04/30	5	303.50	14	303.75	304.50	-9	57,096	-0.02%
2020/04/29	2.1	299.52	6	299.67	299.00	-3.9	57,168	-0.01%
2020/04/28	3	296.34	2	295.75	296.50	1	57,474	0.00%
2020/04/27	8.1	297.72	2	297.75	298.00	6.1	58,939	0.01%
2020/04/24	7	294.71	1	294.50	294.00	6	58,841	0.01%
2020/04/23	63	297.39	2	298.00	295.50	61	59,274	0.10%
2020/04/22	13	291.96	5	291.40	294.00	8	59,536	0.01%
2020/04/21	25	296.36	13	296.65	295.00	12	59,623	0.02%
2020/04/20	3	305.17	1	306.50	304.00	2	59,103	0.00%
2020/04/17	5	305.20	36	303.99	306.50	-31	58,925	-0.05%
2020/04/16	4	287.00	5	285.50	286.50	-1	57,438	0.00%
2020/04/15	5	286.00	2	287.50	287.50	3	57,166	0.01%
2020/04/14	6	284.00	24	283.56	285.00	-18	56,872	-0.03%
2020/04/13	6	279.25	0	0.00	278.50	6	56,906	0.01%
2020/04/10	15	279.70	7	280.29	279.50	8	57,291	0.01%
2020/04/09	7	285.79	14	285.18	283.00	-7	57,534	-0.01%
2020/04/08	1	284.50	11	284.45	285.00	-10	57,603	-0.02%
2020/04/07	3	282.67	15.3	282.91	283.00	-12.3	57,355	-0.02%
2020/04/06	2	272.50	12	274.38	275.50	-10	56,901	-0.02%
2020/04/01	14	273.46	6	272.33	271.50	8	56,240	0.01%
2020/03/31	5	272.20	5	273.60	274.00	0	55,690	0.00%
2020/03/30	11	265.18	6	266.67	267.50	5	55,081	0.01%
2020/03/27	7	282.79	13	280.65	273.00	-6	54,487	-0.01%
2020/03/26	4	278.13	25	278.78	280.00	-21	53,785	-0.04%
2020/03/25	40	276.81	26	277.75	277.00	14	54,341	0.03%
2020/03/24	7.1	269.14	14	269.61	267.50	-6.9	53,932	-0.01%
2020/03/23	21	257.40	9	258.72	255.00	12	53,228	0.02%
2020/03/20	31.5	261.86	9	265.22	270.00	22.5	52,635	0.04%
2020/03/19	31	246.23	15	246.50	248.00	16	50,567	0.03%
2020/03/18	32.1	266.05	13	262.23	260.00	19.1	48,859	0.04%
2020/03/17	41.3	268.45	31	269.47	268.00	10.3	47,783	0.02%
2020/03/16	19	282.76	7	282.21	276.50	12	46,285	0.03%
2020/03/13	36.2	278.39	25	284.58	290.00	11.2	44,900	0.02%
2020/03/12	25	292.82	11	294.86	294.00	14	42,791	0.03%
2020/03/11	3	306.17	5	305.30	302.00	-2	41,198	0.00%
2020/03/10	9	302.06	6	302.33	307.00	3	40,739	0.01%
2020/03/09	19	307.76	9	306.44	305.50	10	39,966	0.03%
2020/03/06	3.5	317.93	1	320.00	315.00	2.5	38,915	0.01%
2020/03/05	7	324.79	15	325.10	323.00	-8	38,459	-0.02%
2020/03/04	10	318.90	9	319.17	320.50	1	38,344	0.00%
2020/03/03	2	317.50	4	318.13	317.50	-2	37,946	-0.01%
2020/03/02	8	311.06	3	311.00	311.00	5	37,427	0.01%
2020/02/27	6	317.25	3	317.17	316.00	3	37,785	0.01%
2020/02/26	14.1	317.70	3	319.50	318.50	11.1	37,092	0.03%
2020/02/25	16.1	321.32	1	319.00	322.00	15.1	36,497	0.04%
2020/02/24	11	320.32	11	320.23	320.00	0	36,363	0.00%
2020/02/21	1.2	325.57	4	325.25	325.00	-2.9	36,043	-0.01%
2020/02/20	2	327.00	1	329.00	325.50	1	36,190	0.00%
2020/02/19	6.1	322.83	0	0.00	326.50	6.1	36,052	0.02%
2020/02/18	17	324.82	2	324.00	322.00	15	35,887	0.04%
2020/02/17	1	331.00	0	0.00	331.50	1	35,121	0.00%
2020/02/13	2	337.50	8	336.06	335.00	-6	35,169	-0.02%
2020/02/12	3	333.83	11	334.64	335.00	-8	35,375	-0.02%
2020/02/11	1	330.50	1	332.00	331.50	0	35,176	0.00%
2020/02/10	4	322.88	3	327.00	327.50	1	35,189	0.00%
2020/02/07	2	328.00	2	327.75	328.00	0	35,047	0.00%
2020/02/06	1	330.00	10	329.95	332.50	-9	35,103	-0.03%
2020/02/05	3	326.67	11	327.86	327.50	-8	35,363	-0.02%
2020/02/04	1	319.00	16.5	321.97	325.00	-15.5	35,255	-0.04%
2020/02/03	14.1	314.98	7	314.79	315.00	7.1	35,073	0.02%
2020/01/31	4	320.63	1	321.00	320.00	3	34,623	0.01%
2020/01/30	26.5	321.13	15.9	321.74	316.50	10.6	34,194	0.03%
2020/01/20	9	333.44	6	333.50	333.00	3	32,441	0.01%
2020/01/17	15.2	333.72	0	0.00	333.00	15.2	32,276	0.05%
2020/01/16	14	331.61	8	334.75	334.50	6	31,895	0.02%
2020/01/15	11	339.59	1	342.00	340.00	10	31,453	0.03%
2020/01/14	6	345.08	18.5	345.57	346.00	-12.5	31,096	-0.04%
2020/01/13	2	341.50	7	341.57	341.50	-5	31,170	-0.02%
2020/01/10	0	0.00	2	338.00	339.50	-2	31,411	-0.01%
2020/01/09	0	0.00	17	336.76	337.50	-17	31,631	-0.05%
2020/01/08	0	0.00	4	325.75	329.50	-4	31,778	-0.01%
2020/01/07	6.1	329.93	0	0.00	329.50	6.1	31,785	0.02%
2020/01/06	12	332.88	3	334.00	332.00	9	31,715	0.03%
2020/01/03	8.2	338.48	1.3	343.14	339.50	6.9	31,540	0.02%
2020/01/02	3	334.00	13	336.08	339.00	-10	31,430	-0.03%
2019/12/31	5	331.80	0	0.00	331.00	5	31,193	0.02%
2019/12/30	3	338.50	7	338.00	334.50	-4	31,399	-0.01%
2019/12/27	0	0.00	1	338.00	338.00	-1	31,572	0.00%
2019/12/26	2	333.00	2	331.75	333.00	0	31,782	0.00%
2019/12/24	1	333.00	2	333.00	332.00	-1	33,269	0.00%
2019/12/23	14	330.82	4	331.50	334.00	10	33,544	0.03%
2019/12/20	21.1	330.60	9	331.33	329.00	12.1	33,452	0.04%
2019/12/19	32.2	337.00	4	337.88	335.00	28.2	32,420	0.09%
2019/12/18	10	343.55	1	344.00	344.50	9	31,724	0.03%
2019/12/17	5	342.90	1	344.00	345.00	4	31,795	0.01%
2019/12/16	11	336.50	0	0.00	336.00	11	31,536	0.03%
2019/12/13	3.3	339.46	13	340.88	339.00	-9.7	31,772	-0.03%
2019/12/12	3.5	332.36	5	329.02	331.50	-1.5	31,264	0.00%
2019/12/11	2	315.75	4	318.13	319.00	-2	30,929	-0.01%
2019/12/10	2	313.50	0	0.00	313.50	2	30,843	0.01%
2019/12/09	1.5	314.67	0	0.00	316.00	1.5	31,103	0.00%
2019/12/05	1	311.00	3	310.83	312.00	-2	31,196	-0.01%
2019/12/04	4	304.63	1	304.50	306.00	3	31,045	0.01%
2019/12/03	3	305.67	1	305.00	307.00	2	31,433	0.01%
2019/12/02	3	307.17	1	306.50	307.50	2	31,397	0.01%
2019/11/29	8	306.00	0	0.00	305.00	8	31,426	0.03%
2019/11/28	0	0.00	0.3	310.50	309.50	-0.3	31,154	0.00%
2019/11/27	0	0.00	4	310.00	311.00	-4	31,422	-0.01%
2019/11/26	6	307.00	1	309.00	307.00	5	31,441	0.02%
2019/11/25	2	308.00	0	0.00	307.00	2	30,007	0.01%
2019/11/22	2	308.00	0	0.00	309.00	2	30,519	0.01%
2019/11/21	1	307.50	1	310.00	311.00	0	30,634	0.00%
2019/11/20	2.1	313.27	1	313.50	313.50	1.1	30,402	0.00%
2019/11/19	0.1	315.00	1	315.00	315.00	-0.9	30,394	0.00%
2019/11/18	0	0.00	2	310.00	311.00	-2	30,206	-0.01%
2019/11/15	0	0.00	0.7	307.00	307.00	-0.7	30,227	0.00%
2019/11/14	1.2	303.19	0.2	304.00	303.50	1	30,148	0.00%
2019/11/12	0.8	305.50	1	303.00	305.00	-0.2	30,466	0.00%
2019/11/11	1	302.00	5.5	303.00	301.00	-4.5	30,761	-0.01%
2019/11/08	0	0.00	1	308.50	305.50	-1	30,561	0.00%
2019/11/07	2	309.00	0	0.00	309.00	2	30,497	0.01%
2019/11/06	2	309.50	4	308.50	311.00	-2	30,521	-0.01%
2019/11/05	4	309.00	1	310.50	310.50	3	30,643	0.01%
2019/11/04	0.2	307.00	2	305.75	307.00	-1.8	31,085	-0.01%
2019/11/01	1	297.00	3	298.33	299.00	-2	31,197	-0.01%
2019/10/31	3	300.67	8	299.31	298.50	-5	31,595	-0.02%
2019/10/30	1	297.00	3	297.67	299.50	-2	31,413	-0.01%
2019/10/29	11	297.59	7	297.43	298.50	4	31,401	0.01%
2019/10/28	1	294.00	1	294.00	294.50	0	31,168	0.00%
2019/10/25	2	293.25	1	293.50	293.50	1	31,126	0.00%
2019/10/24	2	291.25	0	0.00	293.00	2	31,088	0.01%
2019/10/23	2	291.00	1	293.00	293.00	1	31,111	0.00%
2019/10/22	4	293.13	2	292.50	294.00	2	31,029	0.01%
2019/10/21	4	289.13	8	289.88	290.00	-4	31,083	-0.01%
2019/10/18	4.1	292.54	1	294.50	293.00	3.1	31,031	0.01%
2019/10/17	3	293.17	2	294.25	293.50	1	31,275	0.00%
2019/10/16	2	295.00	1	294.00	296.50	1	30,951	0.00%
2019/10/15	4	294.38	2	293.75	293.50	2	30,706	0.01%
2019/10/14	2	290.25	5	290.80	290.00	-3	30,429	-0.01%
2019/10/09	2	282.75	1	284.00	282.00	1	30,147	0.00%
2019/10/08	0	0.00	6.1	283.62	286.50	-6.1	29,959	-0.02%
2019/10/07	3	278.33	0.1	278.50	278.00	2.9	29,891	0.01%
2019/10/04	1	277.00	0	0.00	276.50	1	29,996	0.00%
2019/10/03	8	275.63	1.2	277.00	276.50	6.9	29,684	0.02%
2019/10/02	1	279.50	0	0.00	279.50	1	29,616	0.00%
2019/10/01	7.3	277.99	12	277.00	280.00	-4.7	29,510	-0.02%
2019/09/27	3	272.00	4	271.88	272.00	-1	28,606	0.00%
2019/09/26	2	267.00	7	269.00	268.00	-5	28,410	-0.02%
2019/09/25	0	0.00	1.3	265.10	266.00	-1.3	28,314	0.00%
2019/09/24	2	262.50	3	265.00	265.00	-1	29,068	0.00%
2019/09/23	2	263.00	0	0.00	264.00	2	29,096	0.01%
2019/09/20	1	264.00	2	265.25	264.00	-1	29,578	0.00%
2019/09/19	1	265.50	0.1	265.00	265.00	1	29,307	0.00%
2019/09/18	1	267.50	8.8	268.26	267.00	-7.8	29,362	-0.03%
2019/09/17	5	265.30	2	266.50	265.00	3	29,290	0.01%
2019/09/16	2	262.25	6	264.42	265.50	-4	29,849	-0.01%
2019/09/12	2	262.25	0	0.00	262.50	2	29,936	0.01%
2019/09/11	3	261.83	0	0.00	263.00	3	30,339	0.01%
2019/09/10	0	0.00	2	261.75	261.50	-2	30,212	-0.01%
2019/09/09	1	265.50	6	264.08	265.00	-5	30,573	-0.02%
2019/09/06	2	263.25	5	264.20	263.50	-3	30,818	-0.01%
2019/09/05	0	0.00	18	262.33	263.00	-18	30,945	-0.06%
2019/09/04	0	0.00	5.2	256.53	257.50	-5.2	30,627	-0.02%
2019/09/03	5	253.70	2	255.00	254.00	3	30,784	0.01%
2019/09/02	6	256.92	0	0.00	257.50	6	30,944	0.02%
2019/08/30	0	0.00	7.2	256.96	259.00	-7.2	31,277	-0.02%
2019/08/29	1	253.00	1	252.50	254.00	0	31,177	0.00%
2019/08/28	0	0.00	3	252.17	252.00	-3	31,257	-0.01%
2019/08/27	5	248.50	0	0.00	250.00	5	31,523	0.02%
2019/08/26	8	249.06	0	0.00	248.50	8	31,453	0.03%
2019/08/22	5	255.60	1	257.50	254.00	4	31,606	0.01%
2019/08/21	2	254.25	6	254.42	254.50	-4	32,828	-0.01%
2019/08/20	5	253.60	4	254.13	254.50	1	33,082	0.00%
2019/08/19	2	251.25	3	253.00	252.00	-1	33,349	0.00%
2019/08/16	5	251.00	1	252.00	250.00	4	33,926	0.01%
2019/08/15	0	0.00	1	247.00	248.00	-1	34,080	0.00%
2019/08/14	15.1	252.23	8.2	251.66	249.50	6.9	34,953	0.02%
2019/08/13	2	247.50	0	0.00	246.50	2	35,018	0.01%
2019/08/12	4	252.50	3	253.00	251.00	1	35,277	0.00%
2019/08/08	2	251.00	1	253.00	253.50	1	35,408	0.00%
2019/08/07	3	248.33	0	0.00	248.00	3	35,527	0.01%
2019/08/06	4	245.63	1	249.50	248.50	3	35,787	0.01%
2019/08/05	4.2	250.40	1	246.50	246.50	3.2	35,281	0.01%
2019/08/02	11	251.23	2	252.50	251.50	9	34,733	0.03%
2019/08/01	7	256.00	1	257.00	256.50	6	34,392	0.02%
2019/07/31	0.1	259.50	5.1	258.01	259.50	-5	34,318	-0.01%
2019/07/30	10	261.50	4	261.25	260.00	6	34,219	0.02%
2019/07/29	2	260.50	1	260.00	261.00	1	34,388	0.00%
2019/07/26	0	0.00	1	261.50	261.00	-1	34,594	0.00%
2019/07/25	1	263.00	1	264.50	265.00	0	34,705	0.00%
2019/07/24	1	263.50	2	264.00	265.00	-1	34,761	0.00%
2019/07/23	1	264.50	5	264.50	264.00	-4	34,884	-0.01%
2019/07/22	0	0.00	7	263.07	264.00	-7	35,188	-0.02%
2019/07/19	1	260.00	10.5	259.95	259.00	-9.5	35,203	-0.03%
2019/07/18	0	0.00	1	253.50	254.00	-1	34,649	0.00%
2019/07/17	0.2	253.00	2	253.50	252.00	-1.8	34,724	-0.01%
2019/07/16	1	256.00	17	255.53	256.00	-16	34,713	-0.05%
2019/07/15	11	251.09	4	253.50	254.50	7	35,101	0.02%
2019/07/12	0	0.00	7	250.71	250.50	-7	35,239	-0.02%
2019/07/11	2	249.00	16.2	249.78	250.00	-14.2	35,478	-0.04%
2019/07/10	1	246.50	3	245.67	247.00	-2	35,287	-0.01%
2019/07/09	1	241.00	2	242.00	242.00	-1	35,176	0.00%
2019/07/08	3.2	240.81	2	242.75	242.50	1.2	35,128	0.00%
2019/07/05	2	242.50	2	243.00	243.00	0	35,080	0.00%
2019/07/04	2	244.50	0	0.00	244.00	2	35,130	0.01%
2019/07/03	15	244.00	1	244.00	242.50	14	35,211	0.04%
2019/07/02	0	0.00	14.1	248.29	249.00	-14.1	35,473	-0.04%
2019/07/01	1	248.00	26.7	247.55	248.50	-25.7	35,486	-0.07%
2019/06/28	0.1	240.00	0	0.00	239.00	0.1	34,784	0.00%
2019/06/27	0	0.00	3	240.83	240.50	-3	34,940	-0.01%
2019/06/26	8	234.94	0	0.00	234.50	8	34,710	0.02%
2019/06/25	3	239.67	0	0.00	238.50	3	34,483	0.01%
2019/06/24	5	240.50	2	241.00	241.00	3	34,384	0.01%
2019/06/21	9	247.06	1	248.50	248.50	8	33,994	0.02%
2019/06/20	1	244.50	4.1	243.78	245.00	-3.1	33,296	-0.01%
2019/06/19	0	0.00	11	242.36	244.00	-11	33,047	-0.03%
2019/06/18	1	234.00	0	0.00	235.50	1	32,647	0.00%
2019/06/17	2.1	232.83	0	0.00	233.00	2.1	32,554	0.01%
2019/06/14	2	237.50	8	238.00	236.00	-6	31,946	-0.02%
2019/06/13	5	241.50	3	241.50	240.00	2	31,861	0.01%
2019/06/12	4	246.00	0	0.00	246.00	4	31,873	0.01%
2019/06/11	1	240.00	6	242.17	244.50	-5	31,664	-0.02%
2019/06/10	2.1	237.56	5	238.60	240.00	-3	31,473	-0.01%
2019/06/06	7	230.79	0	0.00	232.00	7	31,277	0.02%
2019/06/05	8	234.63	0	0.00	235.00	8	31,087	0.03%
2019/06/04	2	235.50	0	0.00	233.00	2	30,971	0.01%
2019/06/03	0	238.50	0	0.00	238.00	0	30,849	0.00%
2019/05/31	3	234.50	3	236.17	235.50	0	30,672	0.00%
2019/05/30	1	229.00	3	229.50	231.00	-2	30,282	-0.01%
2019/05/29	1	228.00	5	229.50	229.50	-4	30,468	-0.01%
2019/05/28	1	230.50	0	0.00	230.50	1	30,613	0.00%
2019/05/27	0.2	232.00	1	233.00	231.00	-0.8	29,435	0.00%
2019/05/24	10.1	232.46	2	230.50	233.00	8.1	29,245	0.03%
2019/05/23	8	231.00	4	231.88	230.00	4	29,012	0.01%
2019/05/22	21	237.74	9	239.50	238.00	12	28,597	0.04%
2019/05/21	19.2	234.20	9	234.33	234.00	10.2	28,528	0.04%
2019/05/20	6.2	240.06	5	238.50	238.00	1.2	27,471	0.00%
2019/05/17	3	242.00	8	243.06	241.50	-5	27,101	-0.02%
2019/05/16	12	246.71	0	0.00	247.00	12	26,831	0.04%
2019/05/15	7	250.50	11	251.05	249.00	-4	26,730	-0.01%
2019/05/14	19	249.32	4	249.00	248.50	15	26,593	0.06%
2019/05/13	5	251.90	2	254.00	250.50	3	26,332	0.01%
2019/05/10	4	257.00	0	0.00	256.00	4	27,166	0.01%
2019/05/09	2	256.50	0	0.00	256.50	2	27,602	0.01%
2019/05/07	0	0.00	3	260.33	262.50	-3	27,735	-0.01%
2019/05/06	14	258.32	0	0.00	259.00	14	28,085	0.05%
2019/05/03	0	0.00	6	263.42	265.00	-6	27,979	-0.02%
2019/05/02	4	258.88	2.1	260.22	259.00	2	27,760	0.01%
2019/04/30	1	258.50	1	258.00	259.00	0	27,790	0.00%
2019/04/29	4	260.00	3	259.50	259.50	1	27,717	0.00%
2019/04/26	6	259.67	3	259.67	260.00	3	28,026	0.01%
2019/04/24	1	268.50	0	0.00	269.00	1	27,530	0.00%
2019/04/23	0	0.00	1	266.00	268.00	-1	27,738	0.00%
2019/04/22	4	266.75	0	0.00	266.00	4	27,610	0.01%
2019/04/19	0	0.00	10	266.15	264.50	-10	27,662	-0.04%
2019/04/18	5	264.40	9.3	264.67	264.50	-4.3	27,265	-0.02%
2019/04/17	1	261.50	1.9	260.79	261.50	-0.9	27,403	0.00%
2019/04/16	1	257.00	1	256.00	257.00	0	27,151	0.00%
2019/04/15	3	255.00	3	255.00	255.50	0	27,414	0.00%
2019/04/10	0	0.00	1	254.00	254.00	-1	28,702	0.00%
2019/04/09	0	0.00	0.1	253.00	254.00	-0.1	28,762	0.00%
2019/04/08	0	0.00	5	251.50	253.00	-5	28,748	-0.02%
2019/04/02	1	249.00	4	247.63	246.00	-3	28,177	-0.01%
2019/04/01	0	0.00	2	250.00	245.50	-2	28,159	-0.01%
2019/03/29	0.1	244.50	0	0.00	245.50	0.1	27,657	0.00%
2019/03/28	1	240.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	3	241.00	1	241.50	241.50	2	28,265	0.01%
2019/03/26	1	242.00	0.3	244.00	244.00	0.7	28,279	0.00%
2019/03/25	2	241.00	1	242.50	241.50	1	28,450	0.00%
2019/03/22	0	0.00	1	246.00	248.50	-1	28,447	0.00%
2019/03/21	1	242.50	7	244.36	245.50	-6	28,709	-0.02%
2019/03/20	0	241.00	1	241.97	242.00	-1	28,808	0.00%
2019/03/18	0	0.00	1	240.00	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	4.9	238.00	239.00	-4.9	28,958	-0.02%
2019/03/14	1	234.00	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%
2019/03/12	0	0.00	3	235.67	235.50	-3	29,571	-0.01%
2019/03/11	10	228.00	10	230.00	230.50	0	29,841	0.00%
2019/03/08	2	230.25	0	0.00	230.00	2	30,210	0.01%
2019/03/06	2	233.75	1	235.50	234.00	1	31,226	0.00%
2019/03/05	5	233.50	0.1	234.00	233.00	5	31,294	0.02%
2019/03/04	1	235.00	1	235.00	235.50	0	31,360	0.00%
2019/02/27	1	237.50	0	0.00	239.00	1	31,209	0.00%
2019/02/26	0	239.00	6.1	239.08	239.50	-6.1	30,872	-0.02%
2019/02/22	1	235.00	4	235.38	236.50	-3	31,016	-0.01%
2019/02/21	0	0.00	5	235.90	236.50	-5	31,342	-0.02%
2019/02/20	0	0.00	2	233.50	234.50	-2	31,595	-0.01%
2019/02/18	1	229.00	2	229.00	230.00	-1	31,959	0.00%
2019/02/15	1	227.00	1	229.00	227.00	0	32,010	0.00%
2019/02/14	4	228.00	5	227.10	227.00	-1	32,239	0.00%
2019/02/13	0	0.00	6	229.50	229.00	-6	32,233	-0.02%
2019/02/12	0	0.00	3	230.00	230.00	-3	32,143	-0.01%
2019/02/11	2	227.75	7	227.86	228.00	-5	32,066	-0.02%
2019/01/30	3	220.50	0	0.00	221.00	3	31,335	0.01%
2019/01/29	6	222.34	0	0.00	222.50	6	31,098	0.02%
2019/01/28	0.1	228.00	4	228.50	229.00	-3.9	30,837	-0.01%
2019/01/25	0	0.00	2	226.50	226.00	-2	30,916	-0.01%
2019/01/24	0	0.00	2.8	222.36	222.50	-2.8	30,838	-0.01%
2019/01/23	1	220.50	1	221.00	220.50	0	31,354	0.00%
2019/01/21	0	0.00	1	221.00	221.00	-1	31,383	0.00%
2019/01/17	0	0.00	1	220.00	220.50	-1	31,964	0.00%
2019/01/16	0	0.00	4	219.00	217.50	-4	32,350	-0.01%
2019/01/11	0	0.00	9	220.06	220.50	-9	32,432	-0.03%
2019/01/09	0	0.00	3	214.33	215.50	-3	32,755	-0.01%
2019/01/08	1	210.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	4	212.13	5	212.40	213.00	-1	32,940	0.00%
2019/01/04	7.1	208.16	0	0.00	208.00	7.1	33,136	0.02%
2019/01/03	6	215.17	4	217.50	215.50	2	33,613	0.01%
2019/01/02	8	220.63	0	0.00	219.50	8	33,526	0.02%
2018/12/28	0	0.00	9	224.83	225.50	-9	33,826	-0.03%
2018/12/27	2	221.50	2	224.00	223.00	0	34,005	0.00%
2018/12/26	2	219.00	0.3	218.00	216.50	1.7	34,253	0.00%
2018/12/25	1.1	215.67	1	217.00	217.50	0.1	34,399	0.00%
2018/12/21	0	0.00	0.2	223.50	223.50	-0.2	35,278	0.00%
2018/12/20	6	221.17	0	0.00	221.00	6	35,193	0.02%
2018/12/19	2	222.00	6	224.58	225.50	-4	35,022	-0.01%
2018/12/18	2	220.75	2	222.50	222.50	0	35,038	0.00%
2018/12/17	1	220.50	2	223.25	223.50	-1	35,117	0.00%
2018/12/14	6	221.42	0	0.00	222.50	6	35,295	0.02%
2018/12/12	1	223.00	4	225.13	226.50	-3	35,669	-0.01%
2018/12/11	1	219.50	1	222.50	222.50	0	35,640	0.00%
2018/12/10	3	219.17	2	219.00	219.00	1	35,815	0.00%
2018/12/07	4	220.88	2	221.50	221.00	2	36,117	0.01%
2018/12/06	3	220.17	1	220.00	220.00	2	36,331	0.01%
2018/12/05	12.2	225.92	0	0.00	226.00	12.2	36,233	0.03%
2018/12/04	3.8	232.45	3	234.33	234.00	0.8	36,215	0.00%
2018/12/03	0	0.00	14	233.75	235.00	-14	36,196	-0.04%
2018/11/30	4	227.00	0	0.00	225.50	4	36,035	0.01%
2018/11/29	1	229.50	1	231.50	229.00	0	35,850	0.00%
2018/11/28	1	222.50	5	224.90	226.50	-4	35,682	-0.01%
2018/11/27	2	220.25	5	222.40	224.00	-3	35,720	-0.01%
2018/11/26	0	0.00	4	222.88	223.00	-4	36,427	-0.01%
2018/11/23	2	218.50	6	218.83	218.50	-4	36,731	-0.01%
2018/11/22	5	220.70	2	221.25	219.00	3	37,430	0.01%
2018/11/21	5	215.50	3	217.50	219.00	2	37,676	0.01%
2018/11/20	8	218.81	3	218.83	218.00	5	37,341	0.01%
2018/11/19	6.1	222.27	8	221.56	222.00	-1.9	36,906	-0.01%
2018/11/16	3	227.50	0	0.00	226.00	3	36,377	0.01%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/13	1.1	227.14	0	0.00	227.50	1.1	35,623	0.00%
2018/11/12	5	232.50	1	233.50	231.50	4	35,349	0.01%
2018/11/09	1	233.50	3.7	233.08	231.00	-2.7	35,281	-0.01%
2018/11/08	2	237.00	7	236.29	236.50	-5	35,214	-0.01%
2018/11/07	1	233.50	1	235.00	234.00	0	35,094	0.00%
2018/11/06	2	233.00	2	234.00	234.50	0	34,818	0.00%
2018/11/05	1	233.00	1	234.50	235.00	0	34,578	0.00%
2018/11/02	0	0.00	1	236.00	236.50	-1	34,406	0.00%
2018/11/01	6	234.42	3	235.00	235.50	3	34,300	0.01%
2018/10/31	0	0.00	4	230.88	234.00	-4	34,006	-0.01%
2018/10/30	0	0.00	2	224.50	223.00	-2	33,423	-0.01%
2018/10/29	1	221.00	2	223.25	222.50	-1	33,362	0.00%
2018/10/26	10	220.60	2	222.25	221.00	8	33,434	0.02%
2018/10/25	12	220.04	7	220.57	219.50	5	33,290	0.02%
2018/10/24	4	229.63	2	228.75	229.50	2	32,503	0.01%
2018/10/23	6	231.33	2	232.00	230.00	4	32,145	0.01%
2018/10/22	1	232.50	1	235.04	237.00	0	32,051	0.00%
2018/10/19	0	0.00	1	235.50	236.00	-1	32,078	0.00%
2018/10/18	3	237.17	2	237.50	236.50	1	31,964	0.00%
2018/10/17	4	241.36	6	241.08	238.50	-2	31,994	-0.01%
2018/10/16	1	230.50	4	234.25	237.00	-3	32,157	-0.01%
2018/10/15	4	231.75	0	0.00	230.50	4	33,254	0.01%
2018/10/12	3	229.83	0	0.00	237.00	3	33,283	0.01%
2018/10/11	12.4	230.28	0	0.00	227.50	12.4	33,261	0.04%
2018/10/09	9.2	243.75	2	243.75	244.00	7.2	32,062	0.02%
2018/10/08	10.6	244.20	1	243.50	243.50	9.6	31,849	0.03%
2018/10/05	4	250.38	0	0.00	250.00	4	31,508	0.01%
2018/10/04	9.2	255.46	0	0.00	254.00	9.2	31,236	0.03%
2018/10/03	2.3	258.48	3	259.50	260.00	-0.7	30,961	0.00%
2018/10/02	11.1	257.97	1	257.50	257.50	10.1	30,877	0.03%
2018/10/01	1	261.00	3	262.50	263.00	-2	30,924	-0.01%
2018/09/28	2	262.00	1	262.50	262.50	1	31,075	0.00%
2018/09/27	0	0.00	7	264.71	265.00	-7	30,719	-0.02%
2018/09/26	1.3	262.62	0	0.00	263.50	1.3	30,334	0.00%
2018/09/25	1	262.00	2	263.50	263.50	-1	30,398	0.00%
2018/09/21	0	0.00	3	260.67	261.50	-3	30,551	-0.01%
2018/09/20	1	261.00	1	260.00	260.00	0	30,582	0.00%
2018/09/19	0	0.00	3	259.17	258.00	-3	30,735	-0.01%
2018/09/18	4	254.88	0	0.00	254.50	4	30,430	0.01%
2018/09/17	3	259.83	4	259.50	258.00	-1	30,582	0.00%
2018/09/14	0	0.00	2	260.00	261.00	-2	30,987	-0.01%
2018/09/13	8	255.25	5	256.70	255.00	3	31,093	0.01%
2018/09/12	3	260.00	1	260.00	260.50	2	31,010	0.01%
2018/09/11	4	260.37	3.1	262.95	260.00	1	31,058	0.00%
2018/09/10	0	0.00	1	266.50	264.50	-1	31,505	0.00%
2018/09/07	0.2	263.00	3	262.67	264.00	-2.8	31,635	-0.01%
2018/09/06	7	262.00	18	264.00	261.00	-11	31,607	-0.03%
2018/09/05	1	261.04	4.5	261.60	264.00	-3.4	31,614	-0.01%
2018/09/04	1	258.50	0	0.00	257.50	1	31,370	0.00%
2018/09/03	6	258.08	2	258.25	257.00	4	31,166	0.01%
2018/08/31	8	256.13	0	0.00	256.00	8	31,124	0.03%
2018/08/30	20	266.25	18	264.17	263.50	2	30,395	0.01%
2018/08/29	15	256.47	13	255.31	259.00	2	30,087	0.01%
2018/08/28	2	249.00	0	249.00	249.50	2	29,601	0.01%
2018/08/27	0	0.00	4	245.88	245.00	-4	29,510	-0.01%
2018/08/24	0	0.00	4	244.75	243.50	-4	29,809	-0.01%
2018/08/23	0	0.00	2	244.00	244.50	-2	31,180	-0.01%
2018/08/22	0	0.00	0.1	241.50	242.00	-0.1	31,761	0.00%
2018/08/21	1	240.00	0	0.00	241.00	1	31,896	0.00%
2018/08/17	0	0.00	1	239.50	239.50	-1	31,983	0.00%
2018/08/16	1	239.00	2	239.00	239.00	-1	31,902	0.00%
2018/08/15	4	241.50	0	0.00	241.50	4	32,029	0.01%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	7	241.21	0	0.00	240.50	7	32,080	0.02%
2018/08/09	0	0.00	5.9	247.60	247.00	-5.9	32,450	-0.02%
2018/08/08	1	244.50	5	246.50	247.50	-4	32,444	-0.01%
2018/08/07	2	242.50	0	0.00	241.50	2	32,435	0.01%
2018/08/06	1	245.50	2	245.25	245.50	-1	32,428	0.00%
2018/08/03	1	246.00	4	247.13	247.00	-3	32,568	-0.01%
2018/08/02	1	244.50	4	245.88	244.50	-3	32,607	-0.01%
2018/08/01	4	247.00	12	247.79	248.00	-8	32,821	-0.02%
2018/07/31	4	244.00	3	244.67	246.00	1	32,997	0.00%
2018/07/30	0	0.00	6	245.08	245.50	-6	32,923	-0.02%
2018/07/27	0	0.00	4	244.00	244.50	-4	33,017	-0.01%
2018/07/26	1	240.98	0	0.00	241.00	1	33,123	0.00%
2018/07/25	0	0.00	1.1	240.86	240.50	-1.1	33,250	0.00%
2018/07/24	0	0.00	4	239.88	241.00	-4	33,366	-0.01%
2018/07/23	5	243.20	18	239.72	241.00	-13	33,482	-0.04%
2018/07/20	15	235.13	46	235.00	237.50	-31	33,414	-0.09%
2018/07/19	2	225.50	5	226.10	224.50	-3	32,463	-0.01%
2018/07/18	1	223.50	0	0.00	223.00	1	32,412	0.00%
2018/07/16	0.1	224.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/12	1	220.50	0	0.00	220.50	1	35,054	0.00%
2018/07/11	1	219.00	1	219.50	220.00	0	35,369	0.00%
2018/07/10	1	222.00	3	222.67	222.00	-2	35,343	-0.01%
2018/07/09	0	0.00	11	221.23	221.50	-11	35,335	-0.03%
2018/07/06	0	0.00	2	216.75	217.00	-2	34,988	-0.01%
2018/07/05	0	0.00	5	214.50	214.50	-5	34,825	-0.01%
2018/07/04	0	0.00	3	215.67	216.00	-3	34,940	-0.01%
2018/07/03	1	213.50	0	0.00	214.50	1	35,262	0.00%
2018/07/02	6	216.25	4	216.00	214.00	2	35,380	0.01%
2018/06/29	1	213.00	3	213.00	216.50	-2	35,116	-0.01%
2018/06/28	9	212.39	0.5	213.00	212.00	8.5	34,561	0.02%
2018/06/27	8.1	214.43	4	214.13	213.00	4.1	34,197	0.01%
2018/06/26	1.1	214.10	0	0.00	214.50	1.1	34,118	0.00%
2018/06/25	7	218.43	2	220.00	218.00	5	33,893	0.01%
2018/06/22	13.3	226.08	0	0.00	227.50	13.3	33,591	0.04%
2018/06/21	6	226.08	1	226.50	226.50	5	33,470	0.01%
2018/06/20	8	225.63	3	225.33	226.00	5	33,799	0.01%
2018/06/19	11.1	225.28	0	0.00	225.00	11.1	33,570	0.03%
2018/06/15	4	226.25	4.1	228.80	231.00	-0.1	33,033	0.00%
2018/06/14	1	227.50	1	227.50	226.50	0	32,572	0.00%
2018/06/13	2	231.50	9	231.06	232.00	-7	32,313	-0.02%
2018/06/12	0	0.00	3	227.83	229.00	-3	32,759	-0.01%
2018/06/08	6	228.17	0	0.00	227.00	6	32,607	0.02%
2018/06/07	0.1	231.00	3	230.00	230.00	-2.9	32,765	-0.01%
2018/06/06	2	227.75	3	229.67	230.00	-1	32,750	0.00%
2018/06/05	0	0.00	2	229.00	229.00	-2	32,574	-0.01%
2018/06/04	2	228.50	4	228.63	229.00	-2	32,455	-0.01%
2018/06/01	3	225.33	2	224.75	224.00	1	32,440	0.00%
2018/05/31	3	221.33	0	0.00	224.00	3	32,409	0.01%
2018/05/30	6	221.25	0	0.00	221.00	6	31,255	0.02%
2018/05/29	4	224.25	0	0.00	225.00	4	31,011	0.01%
2018/05/28	0.2	228.00	0	228.00	227.00	0.2	31,243	0.00%
2018/05/24	1	229.00	1	229.50	229.00	0	31,951	0.00%
2018/05/23	0	0.00	1	228.50	228.50	-1	32,176	0.00%
2018/05/22	1	229.50	0	0.00	229.00	1	32,384	0.00%
2018/05/21	1	230.00	2	229.00	229.00	-1	33,201	0.00%
2018/05/18	3.2	224.18	0	0.00	223.50	3.2	33,520	0.01%
2018/05/16	0	0.00	2	230.00	230.50	-2	34,198	-0.01%
2018/05/15	0	0.00	2	233.50	230.50	-2	35,284	-0.01%
2018/05/14	0.1	233.00	0	0.00	233.00	0.1	36,592	0.00%
2018/05/11	1	231.00	5	232.40	233.00	-4	36,958	-0.01%
2018/05/09	1	230.00	3	230.17	229.50	-2	36,923	-0.01%
2018/05/08	1	223.50	6.4	227.61	228.00	-5.4	37,064	-0.01%
2018/05/07	0	225.00	0	0.00	223.50	0	37,006	0.00%
2018/05/04	1	221.50	0	0.00	223.00	1	37,110	0.00%
2018/05/03	11	220.55	5.2	220.54	220.50	5.8	37,294	0.02%
2018/05/02	6	225.58	2	223.50	223.00	4	37,478	0.01%
2018/04/30	2	226.50	6.4	226.57	227.00	-4.4	37,532	-0.01%
2018/04/27	3	223.17	8	222.50	223.50	-5	37,613	-0.01%
2018/04/26	5	224.30	2	223.50	222.00	3	37,760	0.01%
2018/04/25	4	225.50	1	225.50	225.00	3	37,796	0.01%
2018/04/24	0	0.00	1	225.00	227.00	-1	37,849	0.00%
2018/04/23	5	226.50	2	226.00	226.50	3	37,800	0.01%
2018/04/20	45	229.50	14	229.86	229.00	31	36,980	0.08%
2018/04/19	10	244.00	2	243.00	244.50	8	35,299	0.02%
2018/04/18	5	237.60	0	0.00	238.00	5	35,126	0.01%
2018/04/17	5	238.80	2	239.00	238.00	3	34,926	0.01%
2018/04/16	1	243.00	0.2	244.50	243.50	0.8	34,607	0.00%
2018/04/13	0.2	246.00	2	245.00	244.50	-1.8	34,619	-0.01%
2018/04/11	3	246.50	5	248.20	248.00	-2	34,661	-0.01%
2018/04/10	6.3	247.08	2	247.75	245.50	4.3	34,785	0.01%
2018/04/09	1.1	245.09	0	0.00	245.00	1.1	34,854	0.00%
2018/04/03	3	243.17	0	0.00	244.00	3	34,577	0.01%
2018/04/02	3	247.00	0.8	247.00	246.50	2.2	34,396	0.01%
2018/03/30	1	247.50	4.2	248.43	246.00	-3.2	34,655	-0.01%
2018/03/29	2	242.75	3	245.50	244.00	-1	34,601	0.00%
2018/03/28	3.1	246.03	0	0.00	245.00	3.1	34,075	0.01%
2018/03/27	2	249.00	4	249.38	251.00	-2	33,899	-0.01%
2018/03/26	3	242.00	1	242.50	243.50	2	33,692	0.01%
2018/03/23	11	245.18	0	0.00	245.00	11	33,514	0.03%
2018/03/22	1	250.00	3	251.50	251.50	-2	33,070	-0.01%
2018/03/21	3	251.67	0	0.00	252.50	3	32,862	0.01%
2018/03/20	1	252.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	0	0.00	2	252.77	255.00	-2	33,013	-0.01%
2018/03/16	1	250.00	1	255.00	255.00	0	32,954	0.00%
2018/03/15	3	256.50	0	0.00	255.00	3	32,269	0.01%
2018/03/14	0	256.50	1	256.50	257.00	-1	32,291	0.00%
2018/03/13	0	0.00	2	258.00	259.00	-2	32,532	-0.01%
2018/03/12	2	253.75	4	254.13	254.00	-2	32,664	-0.01%
2018/03/09	0	0.00	3	250.17	250.50	-3	32,824	-0.01%
2018/03/08	1	251.00	4	250.13	249.50	-3	32,997	-0.01%
2018/03/07	6	248.00	6	247.50	247.00	0	33,036	0.00%
2018/03/06	1	247.00	2	248.75	250.00	-1	33,170	0.00%
2018/03/05	0	0.00	3	241.83	241.50	-3	34,461	-0.01%
2018/03/02	5	240.10	0	0.00	240.00	5	34,446	0.01%
2018/03/01	0	0.00	1	244.50	243.00	-1	34,659	0.00%
2018/02/27	0.2	247.00	0	0.00	246.00	0.2	34,534	0.00%
2018/02/26	1	246.50	1	247.00	246.50	0	34,040	0.00%
2018/02/23	0	0.00	3	243.50	245.00	-3	33,597	-0.01%
2018/02/22	1	242.50	0	0.00	239.50	1	33,593	0.00%
2018/02/21	3	243.17	6	243.75	242.50	-3	33,281	-0.01%
2018/02/12	2	236.25	2	235.75	236.50	0	32,361	0.00%
2018/02/09	3	230.00	2	231.00	232.50	1	32,079	0.00%
2018/02/08	5	239.20	1	239.00	238.50	4	31,259	0.01%
2018/02/07	4	242.25	5	242.50	240.00	-1	31,221	0.00%
2018/02/06	12	239.04	23	239.09	239.00	-11	30,169	-0.04%
2018/02/05	7	251.64	0	0.00	253.00	7	28,665	0.02%
2018/02/02	5.1	255.57	1	257.00	259.50	4.1	28,141	0.01%
2018/02/01	0	0.00	4	260.00	259.50	-4	28,051	-0.01%
2018/01/31	3.3	253.64	6	254.50	255.00	-2.7	27,779	-0.01%
2018/01/30	3	254.83	1	253.00	253.00	2	27,379	0.01%
2018/01/29	2	256.50	1	261.00	258.50	1	27,115	0.00%
2018/01/26	9	254.72	1	256.50	255.00	8	26,890	0.03%
2018/01/25	2	259.25	2	260.25	258.00	0	26,495	0.00%
2018/01/24	5	259.20	4	260.38	258.00	1	26,090	0.00%
2018/01/23	6	264.50	6	264.25	266.00	0	25,771	0.00%
2018/01/22	3.5	259.36	1.1	260.94	261.50	2.4	25,676	0.01%
2018/01/19	3	253.00	5.5	254.00	255.50	-2.5	25,252	-0.01%
2018/01/18	0.5	247.00	8	247.44	248.50	-7.5	24,628	-0.03%
2018/01/17	0	0.00	3	242.00	242.00	-3	24,080	-0.01%
2018/01/15	1	239.00	2	239.50	240.00	-1	23,596	0.00%
2018/01/11	2	233.50	0	0.00	235.00	2	23,580	0.01%
2018/01/10	2	236.50	2	239.00	236.50	0	23,554	0.00%
2018/01/09	0	0.00	8	242.00	242.00	-8	23,454	-0.03%
2018/01/08	0.3	240.50	4.7	241.76	242.00	-4.4	23,468	-0.02%
2018/01/05	0	0.00	5	239.90	240.00	-5	23,517	-0.02%
2018/01/04	2	237.50	1	238.50	239.50	1	23,848	0.00%
2018/01/03	1	236.00	6	236.92	237.00	-5	24,422	-0.02%
2018/01/02	1	232.00	0	0.00	232.50	1	24,194	0.00%