台積電 (2330)-中國信託-嘉義券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
782
漲跌
▲16
漲幅
+2.09%
成交量
32,539張
產業
上市半導體類股
9584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－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義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
2024/04/26	5.2	783.23	13.6	786.78	782.00	-8.4	43,335	-0.02%
2024/04/25	11.1	768.02	1	765.21	766.00	10.1	45,474	0.02%
2024/04/24	22.2	772.69	33.6	777.18	783.00	-11.5	45,451	-0.03%
2024/04/23	4.4	756.06	4.1	756.23	754.00	0.4	45,504	0.00%
2024/04/22	6.8	748.07	4	745.01	742.00	2.8	45,451	0.01%
2024/04/19	61.4	758.44	11	756.59	750.00	50.4	45,029	0.11%
2024/04/18	24.9	803.11	22.2	805.50	804.00	2.7	43,123	0.01%
2024/04/17	5.3	800.92	6.1	804.39	804.00	-0.8	42,797	0.00%
2024/04/16	8.9	790.67	16.6	787.72	788.00	-7.7	42,440	-0.02%
2024/04/15	5.1	807.85	1.4	809.11	806.00	3.7	41,990	0.01%
2024/04/12	6.4	819.88	3.7	820.24	818.00	2.8	41,638	0.01%
2024/04/11	3.4	817.92	3.2	817.52	820.00	0.2	41,415	0.00%
2024/04/10	2.3	813.46	3.3	815.93	815.00	-1	41,251	0.00%
2024/04/09	9.3	816.21	16.6	806.77	819.00	-7.3	41,412	-0.02%
2024/04/08	1.3	786.07	2.1	786.61	783.00	-0.9	40,900	0.00%
2024/04/03	2.5	783.29	1	785.00	780.00	1.5	40,670	0.00%
2024/04/02	2	784.50	4.9	784.55	790.00	-2.9	40,580	-0.01%
2024/04/01	4.3	770.93	0.1	778.11	770.00	4.1	40,503	0.01%
2024/03/29	1.1	772.08	4.5	775.35	779.00	-3.4	40,421	-0.01%
2024/03/28	3.3	771.45	0	773.93	769.00	3.3	40,274	0.01%
2024/03/27	3.2	780.69	2.2	783.78	779.00	1	40,132	0.00%
2024/03/26	9	784.21	7.6	786.91	782.00	1.4	40,235	0.00%
2024/03/25	1.3	782.02	1.3	783.37	780.00	-0.1	40,186	0.00%
2024/03/22	0.1	782.51	2.5	782.47	785.00	-2.3	40,326	-0.01%
2024/03/21	4.1	781.44	3.9	776.34	784.00	0.2	40,250	0.00%
2024/03/20	1.6	764.84	1.3	757.09	758.00	0.3	40,390	0.00%
2024/03/19	2.6	761.01	3.1	762.03	762.00	-0.5	40,358	0.00%
2024/03/18	3.6	760.55	4	756.53	764.00	-0.4	40,239	0.00%
2024/03/15	7.7	761.63	6.1	769.02	753.00	1.6	40,003	0.00%
2024/03/14	0.5	778.12	1.2	780.81	784.00	-0.6	39,238	0.00%
2024/03/13	1.2	778.98	2.7	779.69	779.00	-1.5	39,097	0.00%
2024/03/12	2.8	763.56	2.4	768.06	770.00	0.4	38,832	0.00%
2024/03/11	9.2	767.82	8.1	769.36	766.00	1.2	38,223	0.00%
2024/03/08	5.2	790.70	11.3	787.01	784.00	-6.1	37,515	-0.02%
2024/03/07	14	763.08	13.8	760.45	760.00	0.2	36,513	0.00%
2024/03/06	3.7	724.18	7.5	734.57	735.00	-3.8	35,786	-0.01%
2024/03/05	4	732.35	9	733.17	730.00	-5	35,845	-0.01%
2024/03/04	5.1	718.08	37.2	720.12	725.00	-32.2	35,187	-0.09%
2024/03/01	2.1	690.43	0.3	691.42	689.00	1.9	34,147	0.01%
2024/02/29	2.2	688.75	1.3	691.76	690.00	0.9	34,066	0.00%
2024/02/27	0.1	694.94	1.3	699.44	698.00	-1.1	33,328	0.00%
2024/02/26	4.1	695.06	0.8	697.27	698.00	3.3	33,020	0.01%
2024/02/23	8.1	697.38	13.9	699.28	697.00	-5.8	32,906	-0.02%
2024/02/22	0.1	690.48	2.8	690.45	692.00	-2.7	32,731	-0.01%
2024/02/21	2.6	680.03	0.4	680.43	681.00	2.2	32,546	0.01%
2024/02/20	3.1	682.70	2.3	685.42	687.00	0.8	32,404	0.00%
2024/02/19	1.3	676.03	0.2	680.40	678.00	1.1	32,373	0.00%
2024/02/16	3.6	689.53	4.3	688.92	683.00	-0.7	32,637	0.00%
2024/02/15	9.3	697.09	27.5	698.82	697.00	-18.2	32,260	-0.06%
2024/02/05	3.3	641.51	10.2	644.40	646.00	-6.8	31,111	-0.02%
2024/02/02	0.3	630.09	0.4	630.93	635.00	0	30,594	0.00%
2024/02/01	5	622.41	2.6	623.80	628.00	2.4	30,374	0.01%
2024/01/31	3.4	630.00	0.2	630.38	628.00	3.2	29,881	0.01%
2024/01/30	2.1	642.58	6	645.99	642.00	-4	29,440	-0.01%
2024/01/29	0.3	644.74	1.9	646.44	648.00	-1.6	29,324	-0.01%
2024/01/26	0.1	642.99	7.4	644.19	644.00	-7.3	29,119	-0.03%
2024/01/25	1.1	640.00	21	636.33	642.00	-19.9	28,924	-0.07%
2024/01/24	0	628.00	4.2	628.49	627.00	-4.1	28,285	-0.01%
2024/01/23	1	626.96	15.7	627.68	628.00	-14.7	28,269	-0.05%
2024/01/22	0.2	627.54	7.8	628.50	626.00	-7.6	27,943	-0.03%
2024/01/19	5.1	621.70	65.4	620.34	626.00	-60.3	27,121	-0.22%
2024/01/18	0.2	586.18	3.5	588.02	588.00	-3.2	24,908	-0.01%
2024/01/17	1.1	582.80	0.3	580.44	581.00	0.8	24,732	0.00%
2024/01/16	0.8	580.03	0.2	582.94	580.00	0.7	24,272	0.00%
2024/01/15	0.1	588.05	1.7	588.05	586.00	-1.7	24,197	-0.01%
2024/01/12	2	581.07	4.4	584.94	584.00	-2.3	24,611	-0.01%
2024/01/11	1	585.98	1.6	587.39	586.00	-0.5	24,717	0.00%
2024/01/10	1.1	581.29	3.6	585.39	584.00	-2.6	24,757	-0.01%
2024/01/09	1	586.00	4.5	586.71	586.00	-3.5	24,846	-0.01%
2024/01/08	0.3	581.11	10.8	583.80	583.00	-10.5	24,802	-0.04%
2024/01/05	1.3	576.48	0.2	575.65	576.00	1.1	25,025	0.00%
2024/01/04	1.1	579.00	3.1	579.65	580.00	-2	25,291	-0.01%
2024/01/03	25.9	578.69	0.7	580.60	578.00	25.2	25,813	0.10%
2024/01/02	1.1	591.94	2.8	592.36	593.00	-1.7	25,450	-0.01%
2023/12/29	1.3	590.07	8.4	591.27	593.00	-7.1	25,432	-0.03%
2023/12/28	1	590.00	4.3	591.20	593.00	-3.3	25,597	-0.01%
2023/12/27	6.3	587.11	2.1	589.27	592.00	4.2	25,414	0.02%
2023/12/26	0.1	584.60	11.5	585.23	586.00	-11.4	25,282	-0.05%
2023/12/25	0.1	582.00	0.6	582.55	581.00	-0.5	25,343	0.00%
2023/12/22	0	579.63	2.1	581.84	582.00	-2.1	25,464	-0.01%
2023/12/21	3.6	576.45	1.1	575.20	577.00	2.5	25,591	0.01%
2023/12/20	0.1	584.71	0	584.83	585.00	0	25,461	0.00%
2023/12/19	1	586.98	1.5	586.00	585.00	-0.5	25,310	0.00%
2023/12/18	0.3	580.14	3.4	581.24	585.00	-3.1	25,370	-0.01%
2023/12/15	0.2	582.09	3.1	584.12	585.00	-2.9	25,345	-0.01%
2023/12/14	1.1	579.06	2.9	579.72	582.00	-1.8	24,755	-0.01%
2023/12/13	0	578.00	0.4	577.48	577.00	-0.4	24,710	0.00%
2023/12/12	0	577.25	2.1	578.00	578.00	-2.1	25,035	-0.01%
2023/12/11	0	571.91	2.3	572.01	574.00	-2.3	24,831	-0.01%
2023/12/08	0.2	574.88	11.6	575.50	570.00	-11.4	24,645	-0.05%
2023/12/07	0.2	568.71	0	0.00	566.00	0.2	24,353	0.00%
2023/12/06	1.4	570.00	0.2	572.99	570.00	1.2	24,250	0.01%
2023/12/05	4.2	568.51	0.5	568.02	570.00	3.8	24,146	0.02%
2023/12/04	6.1	571.56	1	575.00	574.00	5.1	24,120	0.02%
2023/12/01	1.1	573.13	10.7	576.97	579.00	-9.5	23,907	-0.04%
2023/11/30	4.4	571.96	0.1	573.18	577.00	4.4	23,643	0.02%
2023/11/29	7.8	571.37	5.5	577.69	574.00	2.3	23,015	0.01%
2023/11/28	2.4	569.33	2.3	571.76	575.00	0.1	22,828	0.00%
2023/11/27	3.7	573.11	3	575.64	568.00	0.6	23,063	0.00%
2023/11/24	0	575.00	0.6	575.66	575.00	-0.6	23,006	0.00%
2023/11/23	0	576.00	2.1	575.93	578.00	-2.1	23,014	-0.01%
2023/11/22	6.6	575.23	0	576.00	577.00	6.5	22,923	0.03%
2023/11/21	0	584.00	10.4	583.23	585.00	-10.4	22,959	-0.05%
2023/11/20	2.2	576.05	2.5	577.22	577.00	-0.3	22,748	0.00%
2023/11/17	1.3	581.62	0.3	581.26	580.00	1	22,725	0.00%
2023/11/16	0	579.52	25.3	581.19	583.00	-25.2	22,602	-0.11%
2023/11/15	2.8	577.48	9.7	580.00	581.00	-6.9	22,408	-0.03%
2023/11/14	3.4	573.37	5	573.39	572.00	-1.6	21,864	-0.01%
2023/11/13	1.1	578.13	13.4	573.30	571.00	-12.3	21,885	-0.06%
2023/11/10	0.1	558.31	0.4	555.73	557.00	-0.4	21,625	0.00%
2023/11/09	0	553.00	4.9	555.17	557.00	-4.9	21,644	-0.02%
2023/11/08	0.1	554.91	1.6	554.95	556.00	-1.5	21,773	-0.01%
2023/11/07	0	0.00	2.7	554.44	555.00	-2.7	21,811	-0.01%
2023/11/06	0.2	553.91	3.9	553.98	550.00	-3.8	21,863	-0.02%
2023/11/03	1	548.00	5.4	546.95	549.00	-4.4	21,616	-0.02%
2023/11/02	2.2	536.49	15.7	541.85	547.00	-13.4	21,676	-0.06%
2023/11/01	2.1	528.61	0.1	530.98	528.00	2	21,426	0.01%
2023/10/31	8.8	529.79	4.5	528.49	529.00	4.3	21,637	0.02%
2023/10/30	0.9	532.32	1	532.00	532.00	-0.1	21,635	0.00%
2023/10/27	5.1	533.03	0	534.00	533.00	5.1	21,549	0.02%
2023/10/26	6.2	531.85	0	532.89	531.00	6.2	21,691	0.03%
2023/10/25	0.1	546.58	0.4	546.24	544.00	-0.3	21,530	0.00%
2023/10/24	0.3	542.40	0.7	543.80	544.00	-0.4	21,458	0.00%
2023/10/23	6.3	546.18	0.2	546.45	544.00	6	21,430	0.03%
2023/10/20	3.2	547.38	11.2	552.26	556.00	-8	21,377	-0.04%
2023/10/19	1	543.00	1	546.95	546.00	0	21,032	0.00%
2023/10/18	1.7	542.53	2.2	545.79	540.00	-0.5	21,428	0.00%
2023/10/17	0	549.32	12.8	550.75	551.00	-12.8	21,240	-0.06%
2023/10/16	1.3	544.60	1.3	545.61	545.00	0	21,309	0.00%
2023/10/13	0.2	548.99	11.5	550.73	553.00	-11.3	21,326	-0.05%
2023/10/12	1.1	548.91	11	546.98	550.00	-9.9	21,037	-0.05%
2023/10/11	1.7	542.53	11.1	542.30	544.00	-9.4	20,854	-0.05%
2023/10/06	1.1	531.89	1.2	531.00	532.00	0	20,500	0.00%
2023/10/05	1	525.98	3.1	526.97	528.00	-2.1	20,505	-0.01%
2023/10/04	9.1	520.57	0	0.00	520.00	9.1	20,386	0.04%
2023/10/03	1	531.00	1.4	531.89	529.00	-0.4	20,221	0.00%
2023/10/02	0.2	529.95	8.4	532.11	533.00	-8.2	20,293	-0.04%
2023/09/28	3.3	522.40	3.1	523.71	523.00	0.2	20,345	0.00%
2023/09/27	5.5	518.78	1.1	521.82	522.00	4.4	20,265	0.02%
2023/09/26	12.5	520.69	0	521.00	519.00	12.4	20,271	0.06%
2023/09/25	4.8	525.94	0.4	526.50	525.00	4.4	20,079	0.02%
2023/09/22	12.6	522.97	0.4	523.63	522.00	12.2	20,171	0.06%
2023/09/21	17.6	528.70	0.1	528.00	527.00	17.5	19,970	0.09%
2023/09/20	6	536.73	0.1	537.43	535.00	6	19,742	0.03%
2023/09/19	14.6	538.95	0.1	540.04	538.00	14.5	19,690	0.07%
2023/09/18	8.1	543.85	0.2	543.99	540.00	7.9	19,827	0.04%
2023/09/15	0.1	550.40	2.6	553.14	558.00	-2.5	19,578	-0.01%
2023/09/14	0.1	546.86	3.9	547.21	550.00	-3.8	19,139	-0.02%
2023/09/13	3.3	543.05	1.2	546.47	541.00	2.1	19,092	0.01%
2023/09/12	5.2	540.24	5	544.00	544.00	0.2	19,458	0.00%
2023/09/11	2.9	537.26	0	538.00	536.00	2.8	19,647	0.01%
2023/09/08	6.8	536.73	0.1	542.00	539.00	6.7	19,796	0.03%
2023/09/07	7.5	544.16	1.1	545.09	542.00	6.4	20,476	0.03%
2023/09/06	1.2	552.78	0.1	551.38	550.00	1	20,571	0.00%
2023/09/05	3.8	552.11	0.2	553.00	552.00	3.6	20,653	0.02%
2023/09/04	0	550.00	2.6	555.66	557.00	-2.6	20,834	-0.01%
2023/09/01	0.3	550.66	0.5	549.52	548.00	-0.2	21,135	0.00%
2023/08/31	2.4	548.99	0	0.00	549.00	2.4	21,244	0.01%
2023/08/30	1.2	557.74	3.7	558.57	555.00	-2.5	20,850	-0.01%
2023/08/29	0.2	549.85	0.2	550.76	552.00	0	21,101	0.00%
2023/08/28	0.2	550.23	0.1	551.91	549.00	0.1	21,334	0.00%
2023/08/25	7.8	548.28	0	0.00	546.00	7.8	22,536	0.03%
2023/08/24	2	561.49	4.7	560.68	564.00	-2.6	22,803	-0.01%
2023/08/23	0.4	548.75	4.8	549.00	552.00	-4.4	23,325	-0.02%
2023/08/22	2.3	540.52	1.1	542.83	541.00	1.2	24,576	0.01%
2023/08/21	3.3	536.88	1.6	536.85	537.00	1.7	25,396	0.01%
2023/08/18	2.5	541.91	2	541.50	539.00	0.5	25,437	0.00%
2023/08/17	1.1	542.02	0.2	544.33	544.00	0.9	25,471	0.00%
2023/08/16	7.9	538.50	3	540.67	542.00	4.9	25,376	0.02%
2023/08/15	1.3	542.16	0.1	543.23	542.00	1.2	25,440	0.00%
2023/08/14	7.8	539.67	3.2	539.24	541.00	4.6	25,923	0.02%
2023/08/11	3.6	550.66	0.2	552.00	546.00	3.4	26,265	0.01%
2023/08/10	1.3	552.01	0.1	552.67	551.00	1.2	26,324	0.00%
2023/08/09	0	554.05	0.1	557.44	554.00	-0.1	26,248	0.00%
2023/08/08	3.9	552.00	0	0.00	552.00	3.9	26,315	0.01%
2023/08/07	0.2	559.83	1	560.00	558.00	-0.8	26,222	0.00%
2023/08/04	5.2	554.34	2.1	555.00	554.00	3.1	26,296	0.01%
2023/08/02	5.9	559.85	5.2	562.16	561.00	0.8	26,129	0.00%
2023/08/01	2.1	567.46	0.5	566.24	567.00	1.6	25,890	0.01%
2023/07/31	6.6	565.62	0	568.00	565.00	6.6	25,744	0.03%
2023/07/28	0.3	569.02	0	569.00	567.00	0.3	25,560	0.00%
2023/07/27	0.1	568.49	2.8	569.00	569.00	-2.7	25,440	-0.01%
2023/07/26	4.6	566.49	0	567.00	566.00	4.5	25,492	0.02%
2023/07/25	2.3	565.33	7.7	564.94	569.00	-5.4	25,684	-0.02%
2023/07/24	2.7	560.42	0.3	561.20	558.00	2.5	25,850	0.01%
2023/07/21	15.6	560.28	3.3	561.08	560.00	12.3	25,950	0.05%
2023/07/20	1	582.00	0.4	582.60	579.00	0.6	25,786	0.00%
2023/07/19	0.2	581.58	0.2	583.02	581.00	-0.1	25,816	0.00%
2023/07/18	1.8	584.23	0.1	586.00	581.00	1.7	25,858	0.01%
2023/07/17	2.1	587.52	3.6	589.50	591.00	-1.5	25,796	-0.01%
2023/07/14	0	587.17	5.4	588.44	591.00	-5.4	25,918	-0.02%
2023/07/13	1	585.03	9.6	587.43	585.00	-8.6	25,786	-0.03%
2023/07/12	5.1	574.22	4	574.00	578.00	1.1	25,606	0.00%
2023/07/11	0.1	570.86	3.3	573.31	577.00	-3.2	25,648	-0.01%
2023/07/10	2.1	567.53	1.1	572.79	565.00	1	25,775	0.00%
2023/07/07	3.4	566.05	0.4	566.50	565.00	3	25,865	0.01%
2023/07/06	6.6	568.69	0.2	572.13	565.00	6.4	25,930	0.02%
2023/07/05	1.1	583.88	0.1	581.37	582.00	1	25,578	0.00%
2023/07/04	1.1	584.84	3.4	583.45	585.00	-2.4	25,472	-0.01%
2023/07/03	2.3	577.54	3.3	578.08	579.00	-1	25,609	0.00%
2023/06/30	2.4	568.43	1.3	570.88	576.00	1.1	25,755	0.00%
2023/06/29	1.1	572.52	0.1	579.00	573.00	1.1	25,697	0.00%
2023/06/28	1.1	572.94	1.8	577.22	574.00	-0.7	25,703	0.00%
2023/06/27	2.1	572.08	0.8	572.80	572.00	1.3	25,687	0.01%
2023/06/26	0.1	575.85	0.2	576.40	574.00	-0.1	25,597	0.00%
2023/06/21	4	580.25	3.9	582.60	581.00	0.1	25,510	0.00%
2023/06/20	0.1	581.34	1.4	580.52	583.00	-1.4	25,594	-0.01%
2023/06/19	1.2	583.08	0.5	583.48	583.00	0.7	26,029	0.00%
2023/06/16	0.7	585.16	4.4	585.75	589.00	-3.8	26,095	-0.01%
2023/06/15	0.5	588.25	2.4	589.11	591.00	-1.9	25,657	-0.01%
2023/06/14	3.6	588.88	1.7	589.25	590.00	1.9	25,753	0.01%
2023/06/13	0.8	589.56	15.9	591.08	593.00	-15.1	25,726	-0.06%
2023/06/12	1.4	572.70	12.8	573.29	574.00	-11.4	25,178	-0.05%
2023/06/09	0.2	563.59	3.2	564.66	565.00	-3.1	25,079	-0.01%
2023/06/08	1.8	559.31	14.3	562.57	559.00	-12.5	25,120	-0.05%
2023/06/07	1	560.00	6.4	565.49	568.00	-5.4	25,136	-0.02%
2023/06/06	1.1	554.37	2.4	559.13	560.00	-1.3	25,036	-0.01%
2023/06/05	1.5	555.45	1	557.00	555.00	0.4	25,107	0.00%
2023/06/02	2.1	558.97	5.1	560.16	562.00	-3.1	25,241	-0.01%
2023/06/01	13.1	551.08	2	550.78	551.00	11.1	25,103	0.04%
2023/05/31	6.1	558.99	4	555.04	558.00	2.1	25,083	0.01%
2023/05/30	0	564.48	1.5	565.17	566.00	-1.4	24,007	-0.01%
2023/05/29	3.2	572.28	11.8	567.54	568.00	-8.6	23,997	-0.04%
2023/05/26	5.3	565.19	32.5	564.58	566.00	-27.2	23,782	-0.11%
2023/05/25	7.4	538.78	29.3	541.11	543.00	-21.9	22,609	-0.10%
2023/05/24	0.1	525.01	1.2	526.00	525.00	-1.1	21,955	0.00%
2023/05/23	0.9	526.96	5.2	527.20	530.00	-4.3	21,862	-0.02%
2023/05/22	0.4	529.33	2	530.46	531.00	-1.6	21,870	-0.01%
2023/05/19	0.1	530.95	11.3	531.42	532.00	-11.2	22,050	-0.05%
2023/05/18	4.1	532.65	15.4	529.60	530.00	-11.3	22,015	-0.05%
2023/05/17	2	510.00	16.8	515.39	519.00	-14.8	22,326	-0.07%
2023/05/16	1	502.96	0.8	505.48	505.00	0.2	22,000	0.00%
2023/05/15	0.1	497.74	0	0.00	495.50	0.1	22,027	0.00%
2023/05/12	0.4	500.60	0.2	501.60	496.00	0.2	22,278	0.00%
2023/05/11	0.4	500.60	0.2	501.60	499.00	0.2	22,285	0.00%
2023/05/10	5.7	500.87	0	501.00	503.00	5.7	22,646	0.02%
2023/05/09	0.1	506.81	2.1	508.95	510.00	-2	22,723	-0.01%
2023/05/08	0.1	504.00	4.1	504.25	504.00	-4	22,966	-0.02%
2023/05/05	1.1	500.01	1	499.51	500.00	0	23,305	0.00%
2023/05/04	2.2	497.86	0.1	497.33	498.00	2.2	23,897	0.01%
2023/05/03	2.2	496.58	2	497.25	496.00	0.2	24,239	0.00%
2023/05/02	2.4	499.99	1	500.00	501.00	1.4	25,256	0.01%
2023/04/28	12	498.81	0.4	499.00	502.00	11.6	27,073	0.04%
2023/04/27	3	492.13	0	491.00	493.50	3	27,121	0.01%
2023/04/26	5.2	493.30	3.6	491.82	491.50	1.6	27,201	0.01%
2023/04/25	8.8	500.63	1.4	499.75	498.00	7.4	27,974	0.03%
2023/04/24	2.7	507.51	0.2	508.00	507.00	2.5	27,708	0.01%
2023/04/21	0.7	513.04	0.1	516.54	511.00	0.6	27,776	0.00%
2023/04/20	3.2	513.18	2.4	513.31	513.00	0.8	27,903	0.00%
2023/04/19	5.1	510.05	0.3	512.68	510.00	4.8	28,393	0.02%
2023/04/18	3.3	515.13	0.3	516.26	515.00	3	28,390	0.01%
2023/04/17	0.2	515.53	0	516.00	520.00	0.2	28,529	0.00%
2023/04/14	2.3	516.16	3.1	516.63	516.00	-0.9	28,605	0.00%
2023/04/13	9.9	514.28	2.7	514.23	510.00	7.3	28,552	0.03%
2023/04/12	5.9	519.76	5.3	518.71	520.00	0.6	28,488	0.00%
2023/04/11	3.5	525.01	2.1	524.11	524.00	1.4	28,475	0.00%
2023/04/10	0.1	530.91	5.1	531.58	529.00	-5	28,640	-0.02%
2023/04/07	0.1	530.00	0.4	530.43	531.00	-0.3	28,687	0.00%
2023/04/06	0.2	528.31	9.1	527.01	530.00	-8.8	28,691	-0.03%
2023/03/31	0.1	535.42	3.2	535.61	533.00	-3.1	28,682	-0.01%
2023/03/30	0	0.00	3.6	535.13	535.00	-3.6	28,524	-0.01%
2023/03/29	4.1	525.07	2.1	527.16	530.00	2	28,807	0.01%
2023/03/28	2.7	525.15	1	525.00	525.00	1.7	29,037	0.01%
2023/03/27	1.2	532.96	0.1	533.14	531.00	1.1	29,101	0.00%
2023/03/24	1.2	536.91	7	537.48	539.00	-5.8	29,626	-0.02%
2023/03/23	1.6	530.97	8.2	534.93	538.00	-6.7	29,664	-0.02%
2023/03/22	6.3	528.32	25.6	529.45	533.00	-19.3	29,729	-0.06%
2023/03/21	1	514.92	0.3	514.11	517.00	0.7	29,578	0.00%
2023/03/20	5.1	511.04	2.3	511.15	512.00	2.7	29,623	0.01%
2023/03/17	0	515.00	19.3	514.83	518.00	-19.3	29,857	-0.06%
2023/03/16	10.1	506.37	0.3	507.55	505.00	9.8	29,759	0.03%
2023/03/15	2.1	513.06	5.2	514.96	511.00	-3.1	30,002	-0.01%
2023/03/14	4.3	511.51	1.3	511.24	510.00	3	30,291	0.01%
2023/03/13	1.1	511.15	3.3	512.28	516.00	-2.2	30,423	-0.01%
2023/03/10	5.7	513.56	4	512.01	513.00	1.7	30,537	0.01%
2023/03/09	0.1	523.69	3.1	524.65	522.00	-2.9	30,832	-0.01%
2023/03/08	4.1	520.25	0	520.00	521.00	4.1	31,424	0.01%
2023/03/07	2	525.00	7.8	524.07	524.00	-5.8	31,652	-0.02%
2023/03/06	3.2	520.57	4.8	522.75	521.00	-1.6	31,886	0.00%
2023/03/03	0.2	518.34	1	521.93	516.00	-0.8	32,186	0.00%
2023/03/02	1.2	518.87	1.1	518.13	519.00	0	32,254	0.00%
2023/03/01	1.3	505.84	2.9	517.57	522.00	-1.6	32,536	0.00%
2023/02/24	2.5	512.23	3.1	523.32	511.00	-0.6	32,498	0.00%
2023/02/23	1.1	512.45	3.4	519.23	518.00	-2.3	32,298	-0.01%
2023/02/22	7.4	507.59	0.3	507.38	507.00	7.1	32,473	0.02%
2023/02/21	4.9	514.19	0.4	514.34	516.00	4.5	32,815	0.01%
2023/02/20	4.7	516.81	1.8	515.19	517.00	2.9	34,018	0.01%
2023/02/17	23.3	517.83	3.8	517.82	518.00	19.6	35,571	0.06%
2023/02/16	8.8	526.60	3.2	529.22	528.00	5.6	36,136	0.02%
2023/02/15	16.1	525.07	5.6	527.78	525.00	10.5	36,969	0.03%
2023/02/14	0.3	543.93	5.7	544.14	545.00	-5.4	36,474	-0.01%
2023/02/13	1.3	538.95	1.9	539.68	541.00	-0.5	36,980	0.00%
2023/02/10	1.1	543.00	23	543.36	545.00	-21.8	37,131	-0.06%
2023/02/09	2	539.99	6.1	537.34	540.00	-4	37,247	-0.01%
2023/02/08	0.3	538.38	9	538.50	540.00	-8.7	37,407	-0.02%
2023/02/07	1.2	522.42	0.2	527.00	523.00	1	37,484	0.00%
2023/02/06	8	529.51	2.4	529.53	526.00	5.7	37,468	0.02%
2023/02/03	0.3	538.55	12.9	539.23	542.00	-12.6	37,646	-0.03%
2023/02/02	0.4	538.98	12.2	539.71	540.00	-11.7	37,759	-0.03%
2023/02/01	2.4	524.40	5.9	527.45	530.00	-3.4	37,711	-0.01%
2023/01/31	10.2	526.16	4.9	529.73	522.00	5.4	37,910	0.01%
2023/01/30	3.1	537.62	80.8	537.60	543.00	-77.7	37,683	-0.21%
2023/01/17	1.2	501.00	1.4	502.56	503.00	-0.2	36,883	0.00%
2023/01/16	2.3	503.86	18.8	504.56	505.00	-16.4	37,198	-0.04%
2023/01/13	15.1	505.05	46.3	502.03	500.00	-31.2	37,224	-0.08%
2023/01/12	2.4	485.70	13.7	486.30	486.50	-11.4	36,813	-0.03%
2023/01/11	9.4	484.00	9.1	484.22	484.50	0.3	37,236	0.00%
2023/01/10	3.2	484.00	10.5	484.12	486.00	-7.3	37,553	-0.02%
2023/01/09	2.3	476.40	17.7	473.49	481.00	-15.4	37,698	-0.04%
2023/01/06	5.5	456.72	8	458.00	458.50	-2.6	37,829	-0.01%
2023/01/05	1.6	456.96	4.1	458.10	458.50	-2.4	38,114	-0.01%
2023/01/04	0.4	453.15	1.1	452.53	449.50	-0.7	38,613	0.00%
2023/01/03	5.3	446.16	2.5	449.27	453.00	2.8	39,888	0.01%
2022/12/30	3.5	452.53	4.2	452.73	448.50	-0.7	40,170	0.00%
2022/12/29	7	444.96	2.5	446.83	446.00	4.5	40,314	0.01%
2022/12/28	14.8	448.99	29.5	447.52	451.00	-14.7	40,705	-0.04%
2022/12/27	0.2	458.83	2.2	460.94	457.00	-2	40,835	0.00%
2022/12/26	4.2	455.77	2.1	456.50	456.50	2.2	41,264	0.01%
2022/12/23	21.1	456.80	0.2	457.00	455.00	20.9	41,920	0.05%
2022/12/22	3.2	467.37	3.2	468.70	468.00	0	42,189	0.00%
2022/12/21	6	459.86	3	459.83	459.00	3	42,527	0.01%
2022/12/20	13.2	462.45	7.3	458.42	457.50	5.9	42,340	0.01%
2022/12/19	6.5	467.01	4.2	467.83	466.50	2.2	42,359	0.01%
2022/12/16	9	468.11	1	470.96	471.00	7.9	42,503	0.02%
2022/12/15	4.1	477.24	8.3	478.72	480.50	-4.2	42,205	-0.01%
2022/12/14	5.2	477.65	4.5	479.25	480.50	0.8	42,204	0.00%
2022/12/13	5.3	475.04	3	471.87	471.50	2.2	42,024	0.01%
2022/12/12	2.3	474.86	2.2	476.95	475.00	0.2	41,755	0.00%
2022/12/09	5	481.18	0.1	481.88	481.50	4.9	42,057	0.01%
2022/12/08	12.4	471.27	3.5	471.31	471.50	9	42,010	0.02%
2022/12/07	5.8	477.87	6.5	478.07	475.00	-0.7	41,933	0.00%
2022/12/06	4.1	485.15	2.1	483.24	478.00	2	41,599	0.00%
2022/12/05	2.4	493.34	1.2	492.31	489.00	1.2	41,283	0.00%
2022/12/02	6.4	493.46	2.8	494.89	492.50	3.6	41,276	0.01%
2022/12/01	2.5	504.94	16.8	504.47	498.50	-14.3	41,382	-0.03%
2022/11/30	3.1	486.64	4.2	489.83	490.00	-1.2	40,964	0.00%
2022/11/29	4.3	479.95	5.5	482.92	487.00	-1.2	40,277	0.00%
2022/11/28	9.4	483.72	3.4	485.42	480.50	6	40,140	0.01%
2022/11/25	9.1	495.19	12.5	496.99	498.00	-3.4	40,144	-0.01%
2022/11/24	0.9	494.04	7.8	495.00	496.00	-6.9	40,134	-0.02%
2022/11/23	23.2	493.63	23.2	491.82	492.00	-0.1	40,081	0.00%
2022/11/22	8.2	487.41	7.2	488.36	491.00	1	39,966	0.00%
2022/11/21	2.5	482.17	7.5	487.03	482.00	-5.1	39,560	-0.01%
2022/11/18	7.2	490.33	16	490.90	487.00	-8.8	39,221	-0.02%
2022/11/17	13.9	480.00	15.9	482.48	485.00	-2	38,864	-0.01%
2022/11/16	31.9	490.16	32.6	485.27	487.00	-0.6	38,432	0.00%
2022/11/15	36	478.83	41.6	472.22	480.00	-5.6	37,352	-0.02%
2022/11/14	10.6	444.91	15.6	448.71	445.00	-5.1	35,699	-0.01%
2022/11/11	11.3	440.28	48.6	439.17	441.50	-37.3	34,964	-0.11%
2022/11/10	11.2	409.48	5.6	408.86	407.50	5.6	34,084	0.02%
2022/11/09	12.6	410.24	33.3	410.59	417.00	-20.7	33,896	-0.06%
2022/11/08	2.6	398.75	10.4	397.28	399.00	-7.8	33,380	-0.02%
2022/11/07	3.5	389.63	4	390.20	390.00	-0.5	33,175	0.00%
2022/11/04	5.3	381.51	1	384.00	382.00	4.3	32,981	0.01%
2022/11/03	9.9	384.95	4	384.63	384.00	5.9	32,855	0.02%
2022/11/02	1.1	394.82	3.4	393.48	395.00	-2.3	32,546	-0.01%
2022/11/01	1.3	389.83	1.3	390.10	391.50	0	32,493	0.00%
2022/10/31	14.1	387.89	26.4	386.35	390.00	-12.3	32,349	-0.04%
2022/10/28	7.6	378.29	2	378.96	379.50	5.5	32,143	0.02%
2022/10/27	4.2	385.93	6.4	385.48	385.50	-2.2	31,934	-0.01%
2022/10/26	17.5	372.23	18.2	376.89	376.00	-0.7	31,837	0.00%
2022/10/25	31	376.84	29.9	375.27	371.00	1.1	31,259	0.00%
2022/10/24	14	390.80	10.3	387.95	387.00	3.7	30,471	0.01%
2022/10/21	10.7	391.84	1	394.00	389.50	9.7	30,258	0.03%
2022/10/20	11	388.53	9.5	391.50	397.50	1.6	29,946	0.01%
2022/10/19	12.9	398.15	2.2	400.18	395.50	10.7	29,365	0.04%
2022/10/18	4.2	403.68	7.2	403.17	407.00	-3	28,847	-0.01%
2022/10/17	11.9	398.48	2.2	397.97	397.00	9.7	28,600	0.03%
2022/10/14	5.7	413.34	14.7	412.89	412.00	-9	28,282	-0.03%
2022/10/13	12.3	398.59	6.2	400.49	395.00	6.1	27,964	0.02%
2022/10/12	25.3	398.16	7.2	398.67	397.50	18.1	27,663	0.07%
2022/10/11	55.2	405.90	2.1	404.63	401.50	53.1	27,423	0.19%
2022/10/07	3.7	441.40	7.3	443.25	438.00	-3.6	26,691	-0.01%
2022/10/06	1.3	449.08	1.1	449.80	451.00	0.1	26,693	0.00%
2022/10/05	5.9	448.48	18.5	444.95	445.00	-12.6	26,921	-0.05%
2022/10/04	5	429.39	2.1	429.52	429.00	2.9	26,530	0.01%
2022/10/03	6.6	417.88	2.1	419.96	417.00	4.5	26,223	0.02%
2022/09/30	16	424.18	4.6	424.61	422.00	11.5	26,254	0.04%
2022/09/29	12.8	434.66	1.1	437.76	435.00	11.7	26,253	0.04%
2022/09/28	10.5	441.04	1.2	439.71	438.00	9.4	26,244	0.04%
2022/09/27	0.5	448.48	0.1	451.00	448.00	0.3	26,506	0.00%
2022/09/26	7.2	446.38	19.6	445.88	446.50	-12.4	26,962	-0.05%
2022/09/23	8.2	458.82	2.2	456.73	455.00	6.1	27,451	0.02%
2022/09/22	10.2	461.30	6.1	461.85	464.50	4.1	27,727	0.01%
2022/09/21	3.4	472.01	1	470.00	471.00	2.4	27,741	0.01%
2022/09/20	0.2	472.56	2.8	472.27	476.50	-2.6	27,593	-0.01%
2022/09/19	3	468.01	0.1	468.00	467.00	2.9	27,894	0.01%
2022/09/16	5.3	470.32	0.1	471.50	472.00	5.2	28,073	0.02%
2022/09/15	7.5	477.03	0.1	478.50	476.50	7.4	28,147	0.03%
2022/09/14	7.8	480.28	0	481.50	480.00	7.8	28,278	0.03%
2022/09/13	3	491.00	6.2	493.40	493.00	-3.2	28,455	-0.01%
2022/09/12	6.6	489.36	1.5	489.09	486.50	5.2	28,749	0.02%
2022/09/08	2.8	474.34	0	0.00	475.00	2.8	29,113	0.01%
2022/09/07	9.4	475.57	3.3	473.20	472.50	6.2	29,096	0.02%
2022/09/06	1.6	489.09	6.3	488.76	489.00	-4.7	29,112	-0.02%
2022/09/05	1.7	486.16	3.1	485.52	486.00	-1.4	29,439	0.00%
2022/09/02	6.4	486.52	3.2	485.60	485.00	3.2	29,720	0.01%
2022/09/01	22.8	493.41	4.8	491.50	490.50	18.1	29,578	0.06%
2022/08/31	4.3	496.39	9.5	502.72	505.00	-5.2	29,198	-0.02%
2022/08/30	7.1	496.94	1.4	498.84	496.00	5.7	28,856	0.02%
2022/08/29	17.5	497.59	4	497.03	498.50	13.5	28,778	0.05%
2022/08/26	12.5	512.85	6.1	513.16	512.00	6.4	28,629	0.02%
2022/08/25	2.3	509.72	5.1	509.17	508.00	-2.8	28,769	-0.01%
2022/08/24	9.3	505.93	1.3	503.28	503.00	8	29,098	0.03%
2022/08/23	5.3	503.66	1	504.00	504.00	4.3	30,061	0.01%
2022/08/22	2.4	512.15	1.9	511.56	510.00	0.4	30,315	0.00%
2022/08/19	1.1	519.16	1.3	522.20	519.00	-0.1	30,432	0.00%
2022/08/18	2.3	519.61	1.1	519.18	520.00	1.2	30,670	0.00%
2022/08/17	0.1	523.56	9.4	524.76	527.00	-9.3	30,742	-0.03%
2022/08/16	7.1	523.86	6.3	524.81	525.00	0.8	30,586	0.00%
2022/08/15	1.2	522.69	4.2	521.55	523.00	-3	30,524	-0.01%
2022/08/12	3.2	516.53	19.1	516.58	517.00	-15.9	30,547	-0.05%
2022/08/11	2.1	512.00	12.2	512.06	514.00	-10.1	30,704	-0.03%
2022/08/10	13.6	501.68	2	500.51	500.00	11.6	30,818	0.04%
2022/08/09	1.3	506.32	0.2	510.00	510.00	1.1	30,879	0.00%
2022/08/08	1.2	512.09	0	512.00	512.00	1.1	30,879	0.00%
2022/08/05	0.2	514.86	7	511.82	516.00	-6.9	31,041	-0.02%
2022/08/04	2.1	497.58	1.1	500.10	500.00	1	31,033	0.00%
2022/08/03	3.2	497.38	4.2	495.61	501.00	-1	31,051	0.00%
2022/08/02	2.6	490.80	1	491.96	492.00	1.5	31,285	0.00%
2022/08/01	16.1	503.06	1.7	504.00	504.00	14.4	31,013	0.05%
2022/07/29	0.1	508.25	17.5	508.62	509.00	-17.4	31,151	-0.06%
2022/07/28	13.1	507.51	5.4	505.12	501.00	7.7	31,006	0.02%
2022/07/27	5.7	495.29	13.3	499.27	502.00	-7.6	30,718	-0.02%
2022/07/26	3.4	494.95	2.1	493.76	495.00	1.3	30,869	0.00%
2022/07/25	3.1	500.00	3	500.16	499.50	0.1	31,179	0.00%
2022/07/22	3.3	501.91	12.3	502.57	503.00	-8.9	31,681	-0.03%
2022/07/21	0.5	496.17	8.4	496.94	501.00	-8	32,190	-0.02%
2022/07/20	9.3	494.01	12.6	498.47	495.00	-3.3	32,415	-0.01%
2022/07/19	6.1	488.54	2	489.75	491.00	4.1	32,545	0.01%
2022/07/18	22.2	493.77	7.4	492.38	495.50	14.8	32,701	0.05%
2022/07/15	9.9	488.43	14.8	489.45	492.50	-4.9	32,356	-0.02%
2022/07/14	18.6	468.85	12.6	471.01	475.00	6	31,952	0.02%
2022/07/13	6.3	470.63	19.3	470.94	470.50	-13	31,697	-0.04%
2022/07/12	4.5	453.36	2.8	451.95	449.50	1.7	31,226	0.01%
2022/07/11	2.7	464.64	5.3	464.65	462.00	-2.6	31,311	-0.01%
2022/07/08	18.3	466.28	6.7	465.55	467.00	11.7	31,263	0.04%
2022/07/07	2.2	456.26	5.1	451.43	457.50	-2.9	31,229	-0.01%
2022/07/06	4.3	439.63	3.8	442.81	435.50	0.5	30,937	0.00%
2022/07/05	10	441.24	3.1	442.96	446.00	6.9	30,873	0.02%
2022/07/04	15.7	444.82	11.3	444.49	440.00	4.4	30,506	0.01%
2022/07/01	16.9	460.72	7.9	456.80	453.50	9	30,347	0.03%
2022/06/30	16.8	480.73	8	480.51	476.00	8.8	29,946	0.03%
2022/06/29	3.7	494.28	1.1	493.24	491.00	2.6	29,671	0.01%
2022/06/28	2.3	497.01	1	498.52	497.50	1.3	29,540	0.00%
2022/06/27	0.1	502.67	9	502.39	498.50	-8.9	29,972	-0.03%
2022/06/24	4	489.25	6.4	489.27	486.50	-2.3	29,589	-0.01%
2022/06/23	11.1	487.55	3.2	485.63	485.50	7.9	29,563	0.03%
2022/06/22	10.6	497.23	2.1	498.19	494.50	8.5	29,273	0.03%
2022/06/21	1.3	499.30	2.5	502.92	505.00	-1.2	29,091	0.00%
2022/06/20	8.6	498.03	7	498.04	498.00	1.6	28,969	0.01%
2022/06/17	20.5	501.39	1	501.06	501.00	19.5	28,737	0.07%
2022/06/16	5.7	511.00	6	511.02	508.00	-0.4	28,369	0.00%
2022/06/15	8.8	510.44	1.1	511.06	509.00	7.8	28,692	0.03%
2022/06/14	13	510.21	5.1	511.78	513.00	7.9	29,113	0.03%
2022/06/13	17.1	516.82	1.2	516.34	516.00	15.9	29,231	0.05%
2022/06/10	12.5	530.92	0	533.00	530.00	12.5	29,915	0.04%
2022/06/09	1.4	538.36	2.2	540.92	541.00	-0.9	30,121	0.00%
2022/06/08	0.1	541.91	2.2	543.99	544.00	-2	30,495	-0.01%
2022/06/07	4.6	534.44	1	536.00	535.00	3.6	30,939	0.01%
2022/06/06	2.3	540.95	2	542.50	540.00	0.3	31,482	0.00%
2022/06/02	2	542.56	3	542.10	540.00	-1	32,503	0.00%
2022/06/01	5.2	550.44	4.3	552.51	549.00	0.9	33,586	0.00%
2022/05/31	5.1	542.04	8.9	555.13	560.00	-3.8	34,031	-0.01%
2022/05/30	1.2	537.12	10.4	539.91	547.00	-9.2	33,392	-0.03%
2022/05/27	2.1	526.81	14.9	527.22	530.00	-12.8	33,493	-0.04%
2022/05/26	12.9	517.91	3.4	515.04	514.00	9.5	34,140	0.03%
2022/05/25	3	523.33	2.2	526.84	524.00	0.8	35,151	0.00%
2022/05/24	2.8	525.54	6	522.33	520.00	-3.2	36,006	-0.01%
2022/05/23	1.3	532.35	5.3	529.51	528.00	-4	36,242	-0.01%
2022/05/20	1	526.01	9.2	528.25	530.00	-8.2	36,525	-0.02%
2022/05/19	10.4	523.36	1.7	523.12	522.00	8.7	36,544	0.02%
2022/05/18	3.1	538.08	5.5	537.42	538.00	-2.4	36,409	-0.01%
2022/05/17	2.5	527.92	1.4	526.38	530.00	1	36,201	0.00%
2022/05/16	1.4	520.16	6.5	521.73	520.00	-5.1	36,213	-0.01%
2022/05/13	7.6	511.56	21.6	511.57	511.00	-14	36,226	-0.04%
2022/05/12	14.7	512.55	1	508.00	505.00	13.7	36,205	0.04%
2022/05/11	1.9	522.26	7.3	520.61	521.00	-5.3	36,111	-0.01%
2022/05/10	18.1	510.61	6.7	512.78	518.00	11.5	36,236	0.03%
2022/05/09	16.5	521.66	2.2	520.20	520.00	14.4	36,043	0.04%
2022/05/06	15.5	528.88	3.1	527.71	528.00	12.4	36,311	0.03%
2022/05/05	2.1	542.47	2.3	541.59	542.00	-0.2	36,719	0.00%
2022/05/04	3.7	533.17	1.1	534.14	534.00	2.7	36,878	0.01%
2022/05/03	4.2	534.19	1.4	536.61	531.00	2.8	37,474	0.01%
2022/04/29	2.3	538.12	4.7	540.04	538.00	-2.4	37,822	-0.01%
2022/04/28	11.2	527.49	6.1	530.33	531.00	5.1	38,037	0.01%
2022/04/27	28.6	529.25	1.8	530.08	526.00	26.8	38,056	0.07%
2022/04/26	10.2	546.67	0.2	545.75	546.00	10	37,799	0.03%
2022/04/25	29.6	548.31	2.6	548.04	547.00	27	37,929	0.07%
2022/04/22	5.1	558.52	6.1	558.18	558.00	-0.9	38,201	0.00%
2022/04/21	2.5	567.99	1.1	566.17	565.00	1.4	39,298	0.00%
2022/04/20	2.5	566.42	2.3	568.37	570.00	0.2	39,626	0.00%
2022/04/19	1.7	565.64	2.2	566.40	565.00	-0.6	39,813	0.00%
2022/04/18	6.2	562.10	4.3	560.94	561.00	1.9	40,089	0.00%
2022/04/15	9.3	563.33	1	562.00	562.00	8.3	40,464	0.02%
2022/04/14	2.5	575.10	4.3	575.34	573.00	-1.8	40,632	0.00%
2022/04/13	4.4	574.31	13	570.01	573.00	-8.6	41,201	-0.02%
2022/04/12	16.1	558.88	2.3	559.60	557.00	13.7	41,763	0.03%
2022/04/11	22.5	560.64	3	561.00	558.00	19.5	42,575	0.05%
2022/04/08	14.1	567.48	1.1	568.82	567.00	13	43,114	0.03%
2022/04/07	36.3	569.16	3.5	567.53	566.00	32.8	42,975	0.08%
2022/04/06	12.8	578.23	7.5	579.01	578.00	5.4	42,670	0.01%
2022/04/01	12.4	585.40	1.7	588.44	589.00	10.7	42,608	0.03%
2022/03/31	3.2	596.28	6.5	597.63	597.00	-3.3	42,383	-0.01%
2022/03/30	0	0.00	15.4	599.57	600.00	-15.4	42,190	-0.04%
2022/03/29	3.7	587.20	2.2	587.92	589.00	1.5	41,780	0.00%
2022/03/28	10.2	582.81	2.3	584.08	584.00	7.9	41,696	0.02%
2022/03/25	5.7	595.51	14.3	597.25	598.00	-8.6	41,541	-0.02%
2022/03/24	0.5	587.91	1.2	587.52	591.00	-0.7	41,462	0.00%
2022/03/23	0.3	588.24	17.6	588.98	590.00	-17.2	41,530	-0.04%
2022/03/22	0.3	582.13	1.2	584.58	583.00	-0.9	41,462	0.00%
2022/03/21	1.4	585.42	3.4	586.20	586.00	-2	41,489	0.00%
2022/03/18	1.1	578.79	0.7	580.43	581.00	0.4	41,509	0.00%
2022/03/17	2	578.97	18.7	579.36	582.00	-16.7	41,034	-0.04%
2022/03/16	15.3	557.59	11.2	559.72	558.00	4.1	40,193	0.01%
2022/03/15	37.8	559.63	3.4	559.62	558.00	34.3	39,654	0.09%
2022/03/14	12.7	574.45	1.1	572.22	572.00	11.6	38,771	0.03%
2022/03/11	16.6	577.62	5.1	577.98	575.00	11.5	38,519	0.03%
2022/03/10	12.1	587.52	3.4	587.39	587.00	8.8	38,267	0.02%
2022/03/09	26.8	570.85	9.2	569.82	568.00	17.6	37,892	0.05%
2022/03/08	29.2	565.31	11.7	565.59	563.00	17.5	37,776	0.05%
2022/03/07	63.7	578.42	12.8	577.20	576.00	50.8	36,818	0.14%
2022/03/04	30.5	595.39	3.1	595.05	595.00	27.5	36,413	0.08%
2022/03/03	9.4	602.83	2	602.00	602.00	7.4	35,872	0.02%
2022/03/02	19	601.54	4	602.25	601.00	15	35,752	0.04%
2022/03/01	17.4	603.46	2.2	609.38	604.00	15.2	35,275	0.04%
2022/02/25	32.2	604.78	5.2	606.31	604.00	27	34,503	0.08%
2022/02/24	36.7	612.39	17.6	609.97	604.00	19.2	33,345	0.06%
2022/02/23	15.9	624.65	6.2	625.85	625.00	9.8	32,459	0.03%
2022/02/22	13.2	627.25	4.1	626.75	627.00	9.2	32,519	0.03%
2022/02/21	5.1	633.14	1.4	633.11	632.00	3.7	32,286	0.01%
2022/02/18	6.2	637.56	1.1	637.11	637.00	5.2	32,218	0.02%
2022/02/17	0.4	644.75	0.2	645.00	645.00	0.2	32,220	0.00%
2022/02/16	7.1	643.18	8.7	643.29	646.00	-1.5	32,177	0.00%
2022/02/15	7.7	634.78	2.1	633.29	633.00	5.6	32,021	0.02%
2022/02/14	8.1	636.94	1.1	637.14	637.00	7	31,963	0.02%
2022/02/11	1.2	642.67	5	646.40	650.00	-3.8	31,766	-0.01%
2022/02/10	0.3	642.93	2	640.05	649.00	-1.7	31,980	-0.01%
2022/02/09	4.2	633.30	1.1	633.09	633.00	3.1	31,733	0.01%
2022/02/08	3.1	633.36	0	0.00	628.00	3.1	31,787	0.01%
2022/02/07	8.5	635.32	1.2	635.09	635.00	7.3	31,425	0.02%
2022/01/26	6.5	637.45	1.4	637.35	636.00	5.1	30,649	0.02%
2022/01/25	7.7	642.14	0	641.19	641.00	7.7	30,403	0.03%
2022/01/24	11.7	644.66	6.2	649.22	653.00	5.5	29,800	0.02%
2022/01/21	17.4	641.77	8.2	641.55	641.00	9.2	29,444	0.03%
2022/01/20	6.1	650.81	2	651.52	651.00	4.1	28,894	0.01%
2022/01/19	9.3	655.49	40.2	652.66	654.00	-30.9	28,369	-0.11%
2022/01/18	9.3	667.69	6.1	667.81	662.00	3.3	28,030	0.01%
2022/01/17	12.9	682.12	5.7	683.56	683.00	7.2	27,585	0.03%
2022/01/14	9.4	667.72	18.1	669.66	672.00	-8.7	26,825	-0.03%
2022/01/13	2.3	660.72	10.8	658.51	661.00	-8.5	25,511	-0.03%
2022/01/12	2.3	656.34	3.8	655.66	660.00	-1.5	25,150	-0.01%
2022/01/11	0.6	645.25	6	642.50	651.00	-5.4	24,793	-0.02%
2022/01/10	8.1	634.48	2.5	641.92	643.00	5.6	24,559	0.02%
2022/01/07	11.7	640.33	1.4	635.70	634.00	10.3	24,807	0.04%
2022/01/06	9	640.67	5.5	639.94	644.00	3.5	24,402	0.01%
2022/01/05	6.7	656.42	19.4	654.31	650.00	-12.7	23,830	-0.05%
2022/01/04	11.3	650.20	24.7	649.28	656.00	-13.4	23,113	-0.06%
2022/01/03	5.4	625.05	33.6	626.57	631.00	-28.3	22,096	-0.13%
2021/12/30	0.1	616.67	1.1	617.86	615.00	-1	21,411	0.00%
2021/12/29	4.2	616.24	12.6	617.20	616.00	-8.5	21,625	-0.04%
2021/12/28	4	614.50	7.2	614.03	615.00	-3.2	21,780	-0.01%
2021/12/27	0	0.00	8.6	608.31	606.00	-8.6	21,565	-0.04%
2021/12/24	2.1	606.94	2.1	604.05	604.00	-0.1	21,905	0.00%
2021/12/23	0.3	604.00	1.1	604.00	606.00	-0.8	22,229	0.00%
2021/12/22	0.1	600.00	2.1	599.52	600.00	-2	22,772	-0.01%
2021/12/21	2.6	597.39	0	0.00	597.00	2.6	22,887	0.01%
2021/12/20	3.3	599.42	1.1	606.51	598.00	2.2	22,928	0.01%
2021/12/17	1	600.04	3	605.00	607.00	-2	22,850	-0.01%
2021/12/16	1	602.00	8.1	602.75	605.00	-7.1	22,810	-0.03%
2021/12/15	3.1	598.03	0.2	600.55	600.00	2.9	23,123	0.01%
2021/12/14	9.2	598.13	1	598.00	599.00	8.2	23,438	0.03%
2021/12/13	0.1	605.70	1.1	606.01	601.00	-1	23,437	0.00%
2021/12/10	1.1	603.20	1.2	606.83	605.00	-0.1	23,532	0.00%
2021/12/09	0.1	603.00	9	603.33	608.00	-8.9	23,598	-0.04%
2021/12/08	4.2	606.99	4.1	613.81	602.00	0	23,667	0.00%
2021/12/07	0.2	600.73	0.4	603.19	607.00	-0.2	23,591	0.00%
2021/12/06	10.2	601.43	7.2	606.39	600.00	3	23,593	0.01%
2021/12/03	1	611.90	0.6	609.00	608.00	0.4	23,830	0.00%
2021/12/02	1.3	613.78	7.7	611.31	615.00	-6.3	23,887	-0.03%
2021/12/01	0.1	595.00	7	601.00	600.00	-6.9	24,062	-0.03%
2021/11/30	2.2	596.34	0.1	597.19	596.00	2	24,563	0.01%
2021/11/29	2.7	596.11	1.5	593.28	593.00	1.2	23,931	0.01%
2021/11/26	15.2	597.14	1	595.00	596.00	14.2	24,042	0.06%
2021/11/25	0.1	604.00	0	0.00	603.00	0.1	24,477	0.00%
2021/11/24	3.4	604.70	1	603.04	603.00	2.4	24,888	0.01%
2021/11/23	1	612.00	3.3	613.51	612.00	-2.3	24,999	-0.01%
2021/11/22	0.1	615.00	1.1	616.89	615.00	-0.9	25,405	0.00%
2021/11/19	8	619.38	6.4	618.77	618.00	1.6	25,525	0.01%
2021/11/18	1.1	609.00	1.4	610.00	613.00	-0.3	25,347	0.00%
2021/11/17	2.1	610.00	1.8	613.12	610.00	0.3	25,574	0.00%
2021/11/16	0	0.00	12.3	610.15	610.00	-12.3	26,005	-0.05%
2021/11/15	0	0.00	4.3	608.47	608.00	-4.3	26,303	-0.02%
2021/11/12	5	605.98	6.2	608.16	604.00	-1.2	26,772	0.00%
2021/11/11	5.3	602.18	0.1	604.23	606.00	5.2	27,033	0.02%
2021/11/10	2.1	609.48	5.3	609.98	612.00	-3.2	27,047	-0.01%
2021/11/09	0.7	611.71	14.6	613.11	611.00	-13.9	27,155	-0.05%
2021/11/08	0.1	600.00	1.3	601.60	602.00	-1.2	26,754	0.00%
2021/11/05	1	598.99	9.7	599.44	600.00	-8.7	26,758	-0.03%
2021/11/04	3.1	587.71	0	590.00	587.00	3.1	26,490	0.01%
2021/11/03	0	0.00	0.8	593.67	592.00	-0.8	26,481	0.00%
2021/11/02	3.1	593.32	2	591.48	592.00	1	26,538	0.00%
2021/11/01	4	590.50	0.1	590.80	590.00	4	26,537	0.01%
2021/10/29	7.4	590.86	2.4	590.68	590.00	5	26,607	0.02%
2021/10/28	4.1	593.68	3.2	594.69	595.00	0.9	26,557	0.00%
2021/10/27	2.6	595.38	1.3	597.48	599.00	1.4	26,672	0.01%
2021/10/26	1.7	595.53	3	597.32	599.00	-1.3	26,739	0.00%
2021/10/25	2.1	593.53	3.5	593.41	593.00	-1.4	26,792	-0.01%
2021/10/22	0.2	596.75	16.1	595.83	600.00	-15.8	27,115	-0.06%
2021/10/21	10.7	598.77	7.6	601.38	596.00	3.1	27,178	0.01%
2021/10/20	6	598.17	6	601.83	598.00	0	27,268	0.00%
2021/10/19	0	596.00	3.1	598.61	600.00	-3.1	27,250	-0.01%
2021/10/18	1.1	594.00	2.5	600.51	590.00	-1.5	27,394	-0.01%
2021/10/15	2	592.53	18.1	593.87	600.00	-16	27,505	-0.06%
2021/10/14	1.2	577.56	0.1	575.74	573.00	1.1	26,875	0.00%
2021/10/13	6.4	572.06	2	571.00	571.00	4.4	27,320	0.02%
2021/10/12	6.1	566.94	3.2	571.81	575.00	2.9	27,970	0.01%
2021/10/08	2.2	577.46	1	579.00	575.00	1.2	27,894	0.00%
2021/10/07	0.5	578.80	0.7	579.28	580.00	-0.2	28,229	0.00%
2021/10/06	1.7	567.40	2	568.00	571.00	-0.3	28,639	0.00%
2021/10/05	21.7	563.73	3.4	568.64	572.00	18.2	28,619	0.06%
2021/10/04	5.6	571.93	1.2	571.84	572.00	4.4	28,539	0.02%
2021/10/01	8.3	573.90	4	572.76	574.00	4.3	28,542	0.01%
2021/09/30	5.6	579.02	2.2	581.28	580.00	3.5	28,214	0.01%
2021/09/29	18.1	580.26	1	580.09	580.00	17.1	27,922	0.06%
2021/09/28	7.4	593.52	2	594.00	594.00	5.4	27,582	0.02%
2021/09/27	3.4	595.53	3.1	600.60	602.00	0.3	27,608	0.00%
2021/09/24	2.1	593.61	5.1	596.59	598.00	-3	27,588	-0.01%
2021/09/23	4.3	589.29	2	590.00	588.00	2.3	27,724	0.01%
2021/09/22	19.1	586.55	0.1	588.00	586.00	19	27,840	0.07%
2021/09/17	1.1	600.25	0.1	609.00	600.00	1	27,413	0.00%
2021/09/16	4.4	603.84	8	600.00	600.00	-3.6	27,048	-0.01%
2021/09/15	3.1	608.41	1.3	610.75	607.00	1.8	26,949	0.01%
2021/09/14	5.1	614.99	0.2	614.53	613.00	4.8	27,131	0.02%
2021/09/13	1.2	615.87	1.3	615.25	615.00	-0.1	27,354	0.00%
2021/09/10	5.1	619.41	5.2	618.79	622.00	-0.1	27,838	0.00%
2021/09/09	0.5	616.59	1.1	613.27	619.00	-0.6	28,111	0.00%
2021/09/08	5.1	617.61	15.3	620.92	619.00	-10.2	28,180	-0.04%
2021/09/07	4.2	625.05	1.7	628.98	623.00	2.5	27,980	0.01%
2021/09/06	3.3	630.74	10.6	629.08	631.00	-7.3	27,971	-0.03%
2021/09/03	1.6	615.93	11.6	616.39	620.00	-10.1	27,449	-0.04%
2021/09/02	0.9	609.76	4.6	613.42	607.00	-3.7	27,066	-0.01%
2021/09/01	3	611.33	6.2	611.97	613.00	-3.1	26,999	-0.01%
2021/08/31	1.2	603.52	24.1	607.28	614.00	-23	26,721	-0.09%
2021/08/30	0.2	599.48	9.6	602.57	605.00	-9.4	26,128	-0.04%
2021/08/27	0	596.77	9.4	597.52	599.00	-9.4	25,782	-0.04%
2021/08/26	8.3	600.70	10.8	598.18	594.00	-2.5	25,682	-0.01%
2021/08/25	6.1	578.20	6.2	582.16	585.00	-0.1	25,316	0.00%
2021/08/24	0.2	573.78	2.2	572.07	572.00	-1.9	25,155	-0.01%
2021/08/23	2	566.55	6	564.85	566.00	-4	25,251	-0.02%
2021/08/20	6.6	556.46	3.6	555.43	552.00	3	25,175	0.01%
2021/08/19	14.5	562.01	2.3	559.81	559.00	12.2	25,451	0.05%
2021/08/18	13.3	568.97	7	571.14	574.00	6.2	25,116	0.02%
2021/08/17	3.2	580.01	3.2	579.69	580.00	0	24,938	0.00%
2021/08/16	0	580.07	4	582.00	584.00	-4	24,674	-0.02%
2021/08/13	1.8	582.03	1.1	581.11	581.00	0.7	24,808	0.00%
2021/08/12	1.3	585.21	1	586.00	586.00	0.3	24,928	0.00%
2021/08/11	2.1	587.47	2.1	586.05	590.00	-0.1	25,152	0.00%
2021/08/10	0.2	590.73	2.7	593.87	591.00	-2.5	25,546	-0.01%
2021/08/09	1.1	584.43	3.1	590.55	595.00	-2	26,196	-0.01%
2021/08/06	1.1	589.09	3.1	590.93	591.00	-2	26,530	-0.01%
2021/08/05	0	595.00	4.5	595.88	596.00	-4.5	27,414	-0.02%
2021/08/04	0.1	594.00	3.5	595.51	596.00	-3.4	29,354	-0.01%
2021/08/03	0	0.00	11.3	592.63	594.00	-11.3	30,002	-0.04%
2021/08/02	0.2	587.00	3.2	586.41	590.00	-3	29,962	-0.01%
2021/07/30	2.2	580.11	0.3	581.00	580.00	1.9	30,038	0.01%
2021/07/29	1.6	578.52	0.1	581.67	583.00	1.5	30,233	0.00%
2021/07/28	7.4	575.70	1.2	574.33	579.00	6.2	30,333	0.02%
2021/07/27	0.3	582.09	2.1	581.04	580.00	-1.7	30,401	-0.01%
2021/07/26	3.4	582.03	1.6	584.88	580.00	1.8	30,799	0.01%
2021/07/23	17.4	585.18	0.3	590.00	585.00	17.1	30,969	0.06%
2021/07/22	0	591.79	8.1	592.00	591.00	-8.1	31,114	-0.03%
2021/07/21	11.1	584.04	3	583.00	585.00	8.1	31,118	0.03%
2021/07/20	4.2	580.95	7	581.01	581.00	-2.9	31,202	-0.01%
2021/07/19	21.1	580.90	4.4	582.07	582.00	16.8	31,407	0.05%
2021/07/16	14.5	591.35	7.2	590.23	589.00	7.3	31,294	0.02%
2021/07/15	4.4	611.51	10.6	611.84	614.00	-6.2	30,968	-0.02%
2021/07/14	6	611.58	12.1	611.67	613.00	-6	31,179	-0.02%
2021/07/13	2.2	604.95	14.2	603.20	607.00	-12	30,943	-0.04%
2021/07/12	2.1	594.51	10.7	594.39	593.00	-8.6	30,876	-0.03%
2021/07/09	15.5	582.40	6	582.01	584.00	9.4	30,911	0.03%
2021/07/08	4.3	589.10	2.9	588.62	588.00	1.4	30,928	0.00%
2021/07/07	5.5	590.02	4.1	591.50	594.00	1.3	31,008	0.00%
2021/07/06	1.6	591.44	3.1	593.94	592.00	-1.5	31,101	0.00%
2021/07/05	3.1	590.00	3.6	593.44	591.00	-0.5	31,340	0.00%
2021/07/02	2.3	589.86	0.1	589.94	588.00	2.2	31,258	0.01%
2021/07/01	1.5	592.13	1	592.74	593.00	0.5	31,362	0.00%
2021/06/30	1	596.97	44.5	598.02	595.00	-43.5	31,667	-0.14%
2021/06/29	0.1	593.90	13.4	594.46	595.00	-13.3	31,970	-0.04%
2021/06/28	2.4	588.14	2.1	588.53	590.00	0.3	32,137	0.00%
2021/06/25	1.1	593.86	1.1	591.14	591.00	0	32,438	0.00%
2021/06/24	2.3	589.76	2.4	592.60	590.00	-0.2	32,754	0.00%
2021/06/23	23.1	594.78	4.2	591.96	595.00	18.9	33,092	0.06%
2021/06/22	5.6	582.14	1.1	581.05	578.00	4.4	33,647	0.01%
2021/06/21	17.7	586.13	3.1	583.07	583.00	14.6	34,968	0.04%
2021/06/18	5.1	603.80	5.2	604.36	603.00	-0.1	34,720	0.00%
2021/06/17	1.4	601.64	1.8	601.16	606.00	-0.4	34,743	0.00%
2021/06/16	0.1	606.00	0	0.00	605.00	0.1	35,540	0.00%
2021/06/15	2.1	607.40	6.7	608.08	609.00	-4.6	35,598	-0.01%
2021/06/11	0.2	600.16	4.6	601.98	602.00	-4.5	35,823	-0.01%
2021/06/10	0.1	597.69	3.4	592.64	599.00	-3.3	36,035	-0.01%
2021/06/09	3.7	583.96	1	586.00	586.00	2.7	36,016	0.01%
2021/06/08	1	589.03	0.1	592.09	589.00	0.9	36,234	0.00%
2021/06/07	0.1	591.00	19.4	590.72	592.00	-19.4	36,918	-0.05%
2021/06/04	3.2	591.73	2	592.00	595.00	1.2	37,301	0.00%
2021/06/03	3	597.66	7.1	598.14	596.00	-4	38,183	-0.01%
2021/06/02	1.4	594.31	2.1	594.95	595.00	-0.7	38,551	0.00%
2021/06/01	1.1	596.04	8.2	596.24	598.00	-7.1	39,517	-0.02%
2021/05/31	2.5	594.04	6.5	595.29	597.00	-3.9	40,346	-0.01%
2021/05/28	2.8	587.85	13	589.09	590.00	-10.2	40,639	-0.03%
2021/05/27	4.3	577.59	1.2	578.84	582.00	3.2	41,053	0.01%
2021/05/26	2.2	584.91	6	584.50	585.00	-3.8	41,879	-0.01%
2021/05/25	2.2	577.14	13.2	579.70	583.00	-11	42,287	-0.03%
2021/05/24	1.3	569.05	5.5	569.73	568.00	-4.2	42,837	-0.01%
2021/05/21	4.4	570.00	3.4	572.72	573.00	1.1	43,410	0.00%
2021/05/20	1.4	561.81	1	562.00	567.00	0.4	43,561	0.00%
2021/05/19	1.3	570.82	1.2	566.26	567.00	0	43,903	0.00%
2021/05/18	11.5	566.97	9.6	566.77	572.00	1.8	44,304	0.00%
2021/05/17	4.9	547.41	8.4	546.44	549.00	-3.5	45,369	-0.01%
2021/05/14	7	553.97	6	555.84	557.00	1	45,319	0.00%
2021/05/13	5.7	552.60	6.5	555.14	547.00	-0.8	45,467	0.00%
2021/05/12	32	547.96	33.8	549.74	560.00	-1.7	45,166	0.00%
2021/05/11	22.8	575.55	5.1	572.52	571.00	17.6	44,280	0.04%
2021/05/10	8.8	589.79	4.4	589.09	589.00	4.4	44,416	0.01%
2021/05/07	25	598.12	21.9	596.23	599.00	3.1	45,584	0.01%
2021/05/06	9	583.45	1.1	586.73	587.00	7.9	46,722	0.02%
2021/05/05	5.8	586.72	1.2	587.36	585.00	4.6	47,208	0.01%
2021/05/04	10.2	585.44	20.1	588.41	591.00	-9.9	48,387	-0.02%
2021/05/03	15.7	590.97	5.4	589.70	588.00	10.3	49,264	0.02%
2021/04/29	3.2	601.37	1.1	600.38	600.00	2.1	50,651	0.00%
2021/04/28	6.3	602.55	5.5	602.27	602.00	0.8	51,603	0.00%
2021/04/27	0.3	606.62	3.3	608.54	610.00	-3	52,569	-0.01%
2021/04/26	4.1	607.74	22.7	606.45	610.00	-18.6	52,974	-0.04%
2021/04/23	2.2	598.50	10.9	598.02	602.00	-8.7	53,221	-0.02%
2021/04/22	9.8	593.81	3.2	592.23	591.00	6.6	54,289	0.01%
2021/04/21	20.6	595.11	4.3	594.85	592.00	16.3	54,977	0.03%
2021/04/20	5.8	598.30	1.7	598.81	602.00	4.2	55,381	0.01%
2021/04/19	5.2	603.59	3.3	603.71	603.00	2	55,639	0.00%
2021/04/16	14	605.66	6.6	608.85	610.00	7.5	56,050	0.01%
2021/04/15	8.2	613.18	28.7	612.62	619.00	-20.5	56,233	-0.04%
2021/04/14	14.5	604.50	6.3	607.68	612.00	8.2	56,528	0.01%
2021/04/13	3.2	609.04	1.6	609.22	605.00	1.7	56,911	0.00%
2021/04/12	1.1	610.64	1.2	605.27	605.00	-0.1	57,051	0.00%
2021/04/09	2.4	611.68	1.3	611.58	610.00	1.1	57,321	0.00%
2021/04/08	0.6	607.01	6.8	611.26	613.00	-6.2	57,365	-0.01%
2021/04/07	1.3	612.09	2.3	610.02	610.00	-0.9	57,737	0.00%
2021/04/06	2.1	612.83	13.1	613.85	610.00	-11	57,660	-0.02%
2021/04/01	6.6	595.40	35.9	599.57	602.00	-29.4	57,368	-0.05%
2021/03/31	10.7	589.91	1.8	588.89	587.00	8.9	56,856	0.02%
2021/03/30	6.6	595.49	14	599.31	597.00	-7.5	56,461	-0.01%
2021/03/29	2.8	599.48	8.2	598.91	599.00	-5.4	56,211	-0.01%
2021/03/26	2.7	586.33	14.3	586.49	590.00	-11.7	55,953	-0.02%
2021/03/25	17.5	573.86	4.3	575.69	575.00	13.2	55,920	0.02%
2021/03/24	39.8	577.33	16.3	577.61	576.00	23.5	55,457	0.04%
2021/03/23	2.2	599.74	1.4	600.17	594.00	0.8	54,309	0.00%
2021/03/22	8.7	589.90	4.6	593.19	593.00	4.2	54,686	0.01%
2021/03/19	23.2	593.04	14.2	593.59	591.00	9	54,782	0.02%
2021/03/18	3.2	606.51	15.3	604.25	602.00	-12.1	54,107	-0.02%
2021/03/17	18.4	607.09	5.5	610.11	604.00	12.9	54,378	0.02%
2021/03/16	3.2	611.85	17	610.24	613.00	-13.8	54,428	-0.03%
2021/03/15	2.2	611.00	5	610.40	611.00	-2.9	54,533	-0.01%
2021/03/12	4.5	613.40	11.4	611.46	614.00	-7	54,756	-0.01%
2021/03/11	26.7	604.74	15.5	605.96	609.00	11.2	54,940	0.02%
2021/03/10	3.8	596.16	7.3	596.65	597.00	-3.5	54,886	-0.01%
2021/03/09	27.1	589.19	7.2	590.79	595.00	19.9	54,812	0.04%
2021/03/08	15.8	601.87	6.4	601.70	598.00	9.3	54,509	0.02%
2021/03/05	27.5	594.80	13.5	595.25	601.00	14	54,407	0.03%
2021/03/04	48.8	604.90	3	604.39	601.00	45.8	55,072	0.08%
2021/03/03	12.1	611.54	10.8	611.41	622.00	1.3	54,495	0.00%
2021/03/02	17.4	616.12	7.6	612.27	609.00	9.7	54,173	0.02%
2021/02/26	40.6	612.83	4.6	615.49	606.00	36	53,964	0.07%
2021/02/25	9.1	630.23	3.7	633.63	635.00	5.4	52,692	0.01%
2021/02/24	30.5	629.50	21.8	629.24	625.00	8.7	52,607	0.02%
2021/02/23	12	638.49	4.5	637.80	641.00	7.5	52,044	0.01%
2021/02/22	9.6	653.64	2.4	656.35	650.00	7.2	51,947	0.01%
2021/02/19	8.4	652.78	40.3	649.73	652.00	-31.9	52,176	-0.06%
2021/02/18	15.8	659.22	19.3	660.17	660.00	-3.4	52,545	-0.01%
2021/02/17	19	664.47	14.9	664.07	663.00	4.1	53,026	0.01%
2021/02/05	9.8	635.04	9.1	634.67	632.00	0.6	51,751	0.00%
2021/02/04	19.7	626.40	12.3	625.38	627.00	7.5	51,532	0.01%
2021/02/03	17.9	636.10	16.4	632.93	630.00	1.5	51,372	0.00%
2021/02/02	62.8	628.76	18.7	632.67	632.00	44.1	51,141	0.09%
2021/02/01	17.6	602.52	9.5	599.34	611.00	8.1	50,489	0.02%
2021/01/29	25	605.21	10.5	600.75	591.00	14.5	49,869	0.03%
2021/01/28	26.3	602.49	28.8	602.12	601.00	-2.5	48,943	-0.01%
2021/01/27	19.3	618.25	12.7	618.49	615.00	6.6	47,962	0.01%
2021/01/26	34.5	626.79	62.1	620.75	617.00	-27.6	47,470	-0.06%
2021/01/25	20.3	635.06	36.5	631.46	633.00	-16.2	46,362	-0.03%
2021/01/22	38.7	656.45	5.6	654.56	649.00	33.1	45,606	0.07%
2021/01/21	42	662.64	21	664.77	673.00	21	44,212	0.05%
2021/01/20	22.1	641.73	19.4	640.72	647.00	2.7	43,140	0.01%
2021/01/19	22.7	624.12	15.7	623.70	627.00	7	42,109	0.02%
2021/01/18	8.4	604.23	9.2	602.79	607.00	-0.8	41,518	0.00%
2021/01/15	29.9	612.33	20.4	612.19	601.00	9.5	41,069	0.02%
2021/01/14	45.2	592.77	6.3	594.36	592.00	38.9	39,930	0.10%
2021/01/13	17.4	598.69	2.5	602.36	605.00	14.9	39,145	0.04%
2021/01/12	17.7	589.70	36.2	594.16	591.00	-18.5	38,521	-0.05%
2021/01/11	10.3	578.00	4.1	579.21	584.00	6.2	38,259	0.02%
2021/01/08	23.1	576.01	10.3	576.78	580.00	12.9	38,224	0.03%
2021/01/07	5.5	564.53	5.5	563.80	565.00	-0.1	38,028	0.00%
2021/01/06	9	547.12	6.6	549.55	549.00	2.4	37,855	0.01%
2021/01/05	2	537.06	1.4	537.79	542.00	0.7	37,732	0.00%
2021/01/04	25.3	530.83	6.5	532.53	536.00	18.8	38,236	0.05%
2020/12/31	2	526.51	2.5	525.96	530.00	-0.5	38,602	0.00%
2020/12/30	7.3	518.04	41.7	520.29	525.00	-34.4	38,818	-0.09%
2020/12/29	0.1	515.67	4.1	515.23	515.00	-3.9	38,642	-0.01%
2020/12/28	4	512.00	6	513.33	515.00	-2	38,859	-0.01%
2020/12/25	5.1	512.40	5	511.40	511.00	0.1	38,996	0.00%
2020/12/24	2	510.00	2.1	510.04	510.00	-0.1	39,326	0.00%
2020/12/23	2.1	509.03	0	0.00	509.00	2.1	39,646	0.01%
2020/12/22	34.2	510.52	0.5	511.56	509.00	33.7	39,989	0.08%
2020/12/21	6.3	513.02	3.4	514.48	516.00	2.9	40,943	0.01%
2020/12/18	0.2	510.11	3	509.00	510.00	-2.8	41,123	-0.01%
2020/12/17	3.1	509.04	2.9	512.00	508.00	0.2	41,059	0.00%
2020/12/16	6.3	513.20	9.2	512.76	512.00	-2.9	41,077	-0.01%
2020/12/15	4.9	505.82	12.3	506.02	504.00	-7.4	41,083	-0.02%
2020/12/14	10.7	509.44	2	510.00	508.00	8.7	41,120	0.02%
2020/12/11	5.1	511.21	2	513.50	516.00	3	41,686	0.01%
2020/12/10	11.8	511.81	2.8	511.91	512.00	9	41,575	0.02%
2020/12/09	15.7	521.28	1.1	520.47	520.00	14.6	41,518	0.04%
2020/12/08	19.3	518.14	13	515.25	524.00	6.3	41,368	0.02%
2020/12/07	8.2	509.16	3.4	512.49	514.00	4.8	41,273	0.01%
2020/12/04	3	501.33	5	502.39	503.00	-2	41,210	0.00%
2020/12/03	5.2	498.17	2	497.25	497.00	3.2	40,753	0.01%
2020/12/02	13.2	497.64	14	497.14	499.00	-0.8	40,690	0.00%
2020/12/01	3.9	486.47	12	484.50	490.00	-8.1	40,613	-0.02%
2020/11/30	13.2	486.25	1.2	492.42	480.50	12	40,578	0.03%
2020/11/27	5.1	487.77	0.4	491.50	489.00	4.7	39,162	0.01%
2020/11/26	0.1	491.85	4	491.62	489.00	-3.9	39,236	-0.01%
2020/11/25	10.5	489.24	2.1	490.83	487.00	8.5	40,109	0.02%
2020/11/24	4.1	496.59	0	0.00	492.00	4.1	40,365	0.01%
2020/11/23	10.1	495.08	8	495.24	496.50	2.1	40,657	0.01%
2020/11/20	12.5	487.67	10.3	487.54	488.00	2.2	40,675	0.01%
2020/11/19	12.7	491.98	5.2	491.77	490.00	7.5	40,736	0.02%
2020/11/18	8.7	492.26	2.3	495.32	497.00	6.4	40,806	0.02%
2020/11/17	16.9	496.25	10.4	489.64	485.50	6.4	40,662	0.02%
2020/11/16	22.9	474.23	19.7	477.58	484.00	3.1	40,705	0.01%
2020/11/13	3.6	459.69	4.4	460.52	462.00	-0.9	39,864	0.00%
2020/11/12	4.1	460.87	38.1	461.09	458.00	-34	40,040	-0.08%
2020/11/11	8.1	455.93	2	449.03	457.00	6.1	39,939	0.02%
2020/11/10	9.2	451.88	4.1	452.26	451.00	5.1	39,717	0.01%
2020/11/09	3.1	456.52	8.3	457.58	458.50	-5.2	39,875	-0.01%
2020/11/06	1.1	453.43	4.2	453.72	452.50	-3.1	40,088	-0.01%
2020/11/05	0.1	448.24	14	449.75	451.00	-13.9	40,159	-0.03%
2020/11/04	0.1	449.56	8.1	448.20	450.00	-8	40,178	-0.02%
2020/11/03	4.1	440.03	4.1	440.51	441.00	0.1	40,162	0.00%
2020/11/02	12.4	431.08	2	432.75	435.50	10.4	40,339	0.03%
2020/10/30	5	435.01	0	0.00	432.00	5	40,567	0.01%
2020/10/29	10.5	436.83	1	438.00	437.00	9.5	40,460	0.02%
2020/10/28	6.9	445.01	1	443.00	444.00	5.9	41,043	0.01%
2020/10/27	2.3	447.40	1	447.00	447.00	1.3	41,462	0.00%
2020/10/26	5.2	451.00	0	0.00	450.00	5.2	42,280	0.01%
2020/10/23	3.1	453.05	3	457.17	452.00	0.1	43,453	0.00%
2020/10/22	1	452.50	0	0.00	455.00	1	45,906	0.00%
2020/10/21	2.2	454.68	2	454.99	453.00	0.2	47,165	0.00%
2020/10/20	1.1	454.00	3	455.33	451.00	-1.9	48,141	0.00%
2020/10/19	1	457.52	3	455.50	457.50	-2	48,474	0.00%
2020/10/16	2.2	451.86	4	451.38	449.00	-1.8	48,628	0.00%
2020/10/15	6	453.17	5	453.30	453.00	1	48,917	0.00%
2020/10/14	6.1	457.52	4	459.00	459.00	2.1	48,833	0.00%
2020/10/13	1.2	460.21	9.2	461.39	462.00	-8	49,248	-0.02%
2020/10/12	12	460.25	19	459.37	460.00	-7	49,622	-0.01%
2020/10/08	6.3	451.78	25.2	451.86	453.00	-18.9	49,767	-0.04%
2020/10/07	3	444.00	10	442.30	443.00	-7	49,781	-0.01%
2020/10/06	1	439.50	10	438.80	439.50	-9	49,865	-0.02%
2020/10/05	4	433.00	7	437.43	432.50	-3	50,282	-0.01%
2020/09/30	5	433.00	0.2	434.00	433.00	4.8	50,324	0.01%
2020/09/29	5	431.80	6	433.25	431.00	-1	50,380	0.00%
2020/09/28	1.1	426.96	6	428.92	431.50	-4.9	50,826	-0.01%
2020/09/25	15.2	424.14	5	422.80	424.00	10.2	51,210	0.02%
2020/09/24	26.1	425.64	10	424.15	423.00	16.1	51,452	0.03%
2020/09/23	18.1	433.76	1	434.04	433.50	17	50,700	0.03%
2020/09/22	11	437.95	1	438.50	437.00	10	50,432	0.02%
2020/09/21	5	443.10	1	447.50	440.00	4	50,647	0.01%
2020/09/18	3.4	446.27	1	447.00	444.00	2.4	50,933	0.00%
2020/09/17	13	450.58	3	447.52	448.50	10	50,962	0.02%
2020/09/16	5	458.99	26.1	458.08	458.00	-21.1	50,951	-0.04%
2020/09/15	4	442.25	8	444.00	445.00	-4	50,504	-0.01%
2020/09/14	3	442.00	7.2	441.01	441.00	-4.2	50,656	-0.01%
2020/09/11	4	434.13	42	435.94	436.50	-38	50,490	-0.08%
2020/09/10	2	432.75	12	433.08	435.00	-10	50,494	-0.02%
2020/09/09	8.1	424.77	3	426.84	427.00	5	50,519	0.01%
2020/09/08	1	429.51	3	429.50	431.00	-2	50,694	0.00%
2020/09/07	5.1	427.01	3	427.17	426.00	2.1	51,064	0.00%
2020/09/04	9.1	428.65	11	430.00	429.00	-1.9	51,367	0.00%
2020/09/03	1.2	436.00	2	438.25	436.00	-0.8	51,266	0.00%
2020/09/02	5.1	434.47	5	436.50	433.00	0.1	51,290	0.00%
2020/09/01	5	432.10	6	431.17	435.00	-1	51,547	0.00%
2020/08/31	10.2	432.25	2	431.75	426.50	8.2	51,639	0.02%
2020/08/28	12	436.63	10	435.95	435.00	2	51,059	0.00%
2020/08/27	12.1	449.31	4	448.38	444.00	8.1	51,199	0.02%
2020/08/26	5	437.20	3.1	440.70	442.00	2	50,729	0.00%
2020/08/25	3.1	434.02	3.1	435.18	434.50	-0.1	50,673	0.00%
2020/08/24	8.2	430.37	4	431.00	428.00	4.2	51,403	0.01%
2020/08/21	0.1	426.00	6	424.00	424.50	-6	51,070	-0.01%
2020/08/20	20.3	416.12	14	417.71	415.00	6.3	50,767	0.01%
2020/08/19	0.2	429.00	1	436.00	427.50	-0.8	50,082	0.00%
2020/08/18	2.3	435.95	4	434.25	433.00	-1.7	50,005	0.00%
2020/08/17	3	431.50	7	431.43	435.00	-4	49,980	-0.01%
2020/08/14	2	425.50	1	427.00	427.00	1	49,928	0.00%
2020/08/13	3	426.68	5	426.60	429.00	-2	50,082	0.00%
2020/08/12	15.1	421.37	8	420.94	419.00	7.1	50,197	0.01%
2020/08/11	50.1	430.17	4	433.00	429.00	46.1	50,744	0.09%
2020/08/10	7.1	434.94	7	435.14	435.50	0	50,878	0.00%
2020/08/07	5	431.02	0	0.00	433.00	5	50,848	0.01%
2020/08/06	5.1	435.41	4.1	435.15	435.00	1	50,674	0.00%
2020/08/05	13	430.35	1.5	431.67	429.00	11.5	50,858	0.02%
2020/08/04	1.1	422.45	5.1	421.37	425.50	-4	50,551	-0.01%
2020/08/03	10.1	419.44	2	418.25	416.00	8.1	50,403	0.02%
2020/07/31	11.2	428.47	0	0.00	425.50	11.2	49,593	0.02%
2020/07/30	14.1	434.15	12.2	433.69	434.00	1.9	49,333	0.00%
2020/07/29	12	424.37	17	425.06	422.00	-5	48,572	-0.01%
2020/07/28	43.2	453.52	92	439.42	435.00	-48.8	48,340	-0.10%
2020/07/27	15.1	421.22	17.1	422.57	424.50	-2	46,492	0.00%
2020/07/24	11.2	387.32	26	389.21	386.00	-14.8	45,576	-0.03%
2020/07/23	8	381.19	0	0.00	381.50	8	44,756	0.02%
2020/07/22	26.2	382.96	3	382.52	384.00	23.2	44,645	0.05%
2020/07/21	9.1	383.01	23	378.72	383.00	-14	44,350	-0.03%
2020/07/20	6.1	366.51	5.1	366.22	366.00	1	43,940	0.00%
2020/07/17	15.1	364.65	7.1	366.80	367.00	8	43,931	0.02%
2020/07/16	6.5	356.43	5	356.82	357.50	1.5	43,861	0.00%
2020/07/15	53.4	366.52	14	368.29	363.00	39.4	43,415	0.09%
2020/07/14	3.2	363.69	9.3	359.97	363.50	-6.1	44,130	-0.01%
2020/07/13	3.1	351.30	4.1	351.95	354.50	-1	43,900	0.00%
2020/07/10	3	348.67	17	349.76	348.50	-14	44,021	-0.03%
2020/07/09	2.1	345.48	4	345.00	345.00	-1.9	43,822	0.00%
2020/07/08	1.1	341.00	3	341.49	341.00	-1.9	43,601	0.00%
2020/07/07	6	340.83	7.3	341.51	338.50	-1.3	43,544	0.00%
2020/07/06	2	335.26	6.1	334.71	338.00	-4.1	43,022	-0.01%
2020/07/03	2.1	329.00	19	328.50	329.50	-17	42,699	-0.04%
2020/07/02	0	322.00	19	320.92	322.00	-19	42,624	-0.04%
2020/07/01	2.1	316.55	1	316.00	317.50	1.1	42,988	0.00%
2020/06/30	9	312.33	1	311.00	313.00	8	43,237	0.02%
2020/06/29	12.1	312.31	0	0.00	312.00	12.1	43,234	0.03%
2020/06/24	4	316.63	6	318.67	317.50	-2	43,110	0.00%
2020/06/23	5.3	314.76	1	316.00	315.00	4.3	43,353	0.01%
2020/06/22	9.5	313.16	2	315.50	312.00	7.5	43,544	0.02%
2020/06/19	0.2	315.50	1	312.50	314.50	-0.8	44,245	0.00%
2020/06/18	1	313.00	2.1	315.00	314.50	-1.1	44,808	0.00%
2020/06/17	3.1	314.37	3	314.33	315.00	0.1	45,596	0.00%
2020/06/16	4	315.50	5	315.60	315.00	-1	47,647	0.00%
2020/06/15	10.1	310.85	3.1	313.40	309.50	7	49,714	0.01%
2020/06/12	1.1	313.64	9	316.17	316.00	-8	50,819	-0.02%
2020/06/11	11.1	323.29	14.1	323.80	320.50	-3	52,072	-0.01%
2020/06/10	1.1	320.68	5.3	321.18	322.50	-4.2	52,966	-0.01%
2020/06/09	6.4	315.80	5	316.50	319.00	1.4	54,797	0.00%
2020/06/08	1.1	318.00	14.1	316.58	318.00	-13	56,080	-0.02%
2020/06/05	6.5	308.96	14	309.50	311.50	-7.5	56,277	-0.01%
2020/06/04	2.3	304.70	12	304.83	306.00	-9.7	56,760	-0.02%
2020/06/03	4	300.00	25	299.96	301.00	-21	57,448	-0.04%
2020/06/02	1	297.00	3	297.33	296.50	-2	57,219	0.00%
2020/06/01	0	296.00	4	295.38	295.50	-4	57,437	-0.01%
2020/05/29	11	291.19	2.1	290.64	292.00	8.9	57,556	0.02%
2020/05/28	0.1	295.00	4	297.13	294.00	-4	57,055	-0.01%
2020/05/27	1	297.00	2	297.25	296.50	-1	57,910	0.00%
2020/05/26	0	0.00	9	296.61	295.50	-9	58,540	-0.02%
2020/05/25	3.1	289.72	2	291.00	292.00	1.1	58,984	0.00%
2020/05/22	12.2	291.65	3.1	292.37	292.00	9.1	59,140	0.02%
2020/05/21	4.1	296.54	15.8	297.18	297.50	-11.7	59,165	-0.02%
2020/05/20	1	291.53	5	293.20	294.00	-4	59,029	-0.01%
2020/05/19	3.1	291.87	6	292.92	291.50	-2.9	58,934	0.00%
2020/05/18	39.3	291.29	3.1	292.50	290.00	36.3	58,727	0.06%
2020/05/15	2.1	297.54	25	297.16	298.00	-23	58,342	-0.04%
2020/05/14	10.2	293.52	0	0.00	293.00	10.2	57,899	0.02%
2020/05/13	9.1	294.74	3	294.50	297.00	6.1	57,612	0.01%
2020/05/12	33	296.23	1	295.00	295.00	32	57,555	0.06%
2020/05/11	7.1	300.58	6.1	300.43	301.00	1	57,315	0.00%
2020/05/08	2	298.75	1	299.50	297.50	1	57,295	0.00%
2020/05/07	3	298.17	24	297.98	297.50	-21	57,269	-0.04%
2020/05/06	22.1	293.59	1	296.00	296.00	21.1	57,288	0.04%
2020/05/05	5	296.20	4	297.25	295.50	1	57,205	0.00%
2020/05/04	30	295.40	2	295.25	295.00	28	57,424	0.05%
2020/04/30	4.2	304.16	9	303.61	304.50	-4.9	57,096	-0.01%
2020/04/29	4	299.50	11.1	299.82	299.00	-7.1	57,168	-0.01%
2020/04/28	12	295.75	4	295.75	296.50	8	57,474	0.01%
2020/04/27	9	297.39	4	298.00	298.00	5	58,939	0.01%
2020/04/24	5	294.90	2.1	295.26	294.00	3	58,841	0.01%
2020/04/23	2	294.50	1	296.00	295.50	1	59,274	0.00%
2020/04/22	6	291.92	4	292.63	294.00	2	59,536	0.00%
2020/04/21	15	297.77	9	296.61	295.00	6	59,623	0.01%
2020/04/20	9.2	306.14	5	306.20	304.00	4.2	59,103	0.01%
2020/04/17	8.1	302.86	24	302.79	306.50	-15.9	58,925	-0.03%
2020/04/16	4	285.50	2	288.00	286.50	2	57,438	0.00%
2020/04/15	5	286.21	12	287.92	287.50	-7	57,166	-0.01%
2020/04/14	9.1	284.51	19.1	284.17	285.00	-10	56,872	-0.02%
2020/04/13	4.2	279.64	2	281.50	278.50	2.2	56,906	0.00%
2020/04/10	10	279.90	1	279.00	279.50	9	57,291	0.02%
2020/04/09	9	284.67	7	287.00	283.00	2	57,534	0.00%
2020/04/08	4	284.75	4	284.25	285.00	0	57,603	0.00%
2020/04/07	5	282.20	15	282.23	283.00	-10	57,355	-0.02%
2020/04/06	5.2	272.23	5	273.30	275.50	0.2	56,901	0.00%
2020/04/01	3	273.31	3	273.50	271.50	0	56,240	0.00%
2020/03/31	7.1	271.39	11	273.14	274.00	-3.9	55,690	-0.01%
2020/03/30	9.2	266.05	1	266.50	267.50	8.2	55,081	0.01%
2020/03/27	14	279.89	11	275.73	273.00	3	54,487	0.01%
2020/03/26	13.2	278.71	73	279.21	280.00	-59.8	53,785	-0.11%
2020/03/25	56	278.10	27.2	277.99	277.00	28.8	54,341	0.05%
2020/03/24	19.1	269.86	24	269.90	267.50	-4.9	53,932	-0.01%
2020/03/23	27	257.22	24	258.08	255.00	3	53,228	0.01%
2020/03/20	34	260.93	57	265.07	270.00	-23	52,635	-0.04%
2020/03/19	42.1	245.49	27	248.20	248.00	15.1	50,567	0.03%
2020/03/18	14.1	266.89	12	266.67	260.00	2.1	48,859	0.00%
2020/03/17	11	268.45	11	269.86	268.00	0	47,783	0.00%
2020/03/16	10.2	279.83	3	279.83	276.50	7.2	46,285	0.02%
2020/03/13	34.1	281.97	28	275.66	290.00	6.1	44,900	0.01%
2020/03/12	40.9	293.91	17	293.82	294.00	23.9	42,791	0.06%
2020/03/11	20	305.52	4	306.00	302.00	16	41,198	0.04%
2020/03/10	17.1	302.44	48	302.25	307.00	-30.9	40,739	-0.08%
2020/03/09	39.2	307.02	0	0.00	305.50	39.2	39,966	0.10%
2020/03/06	14	317.29	7	317.71	315.00	7	38,915	0.02%
2020/03/05	2	324.25	14	325.29	323.00	-12	38,459	-0.03%
2020/03/04	1	317.00	20	319.90	320.50	-19	38,344	-0.05%
2020/03/03	10.1	317.70	1	317.50	317.50	9.1	37,946	0.02%
2020/03/02	19.1	310.30	3	310.00	311.00	16.1	37,427	0.04%
2020/02/27	15.4	316.38	4	316.75	316.00	11.4	37,785	0.03%
2020/02/26	8	317.31	4	319.75	318.50	4	37,092	0.01%
2020/02/25	8.2	321.77	3	320.01	322.00	5.2	36,497	0.01%
2020/02/24	12	320.21	2	321.00	320.00	10	36,363	0.03%
2020/02/21	2	324.75	2.4	324.11	325.00	-0.4	36,043	0.00%
2020/02/20	11	326.27	5	326.00	325.50	6	36,190	0.02%
2020/02/19	6	326.00	6	325.42	326.50	0	36,052	0.00%
2020/02/18	24	323.65	0	0.00	322.00	24	35,887	0.07%
2020/02/17	2	332.00	1	331.00	331.50	1	35,121	0.00%
2020/02/14	0	0.00	4	336.88	335.00	-4	35,159	-0.01%
2020/02/13	2	337.00	27	336.33	335.00	-25	35,169	-0.07%
2020/02/12	0	335.50	3	335.33	335.00	-3	35,375	-0.01%
2020/02/11	0	0.00	3	332.00	331.50	-3	35,176	-0.01%
2020/02/07	0	329.00	2	328.25	328.00	-2	35,047	-0.01%
2020/02/06	1	330.00	9	330.28	332.50	-8	35,103	-0.02%
2020/02/05	2	328.75	5.1	327.03	327.50	-3.1	35,363	-0.01%
2020/02/04	2	323.00	12	323.25	325.00	-10	35,255	-0.03%
2020/02/03	22.1	315.75	1	314.50	315.00	21.1	35,073	0.06%
2020/01/31	7	320.71	5	322.20	320.00	2	34,623	0.01%
2020/01/30	34.6	322.24	11.4	322.20	316.50	23.2	34,194	0.07%
2020/01/20	4.1	333.90	1	334.00	333.00	3.1	32,441	0.01%
2020/01/17	16.6	333.61	8	332.88	333.00	8.6	32,276	0.03%
2020/01/16	13	333.42	2	332.50	334.50	11	31,895	0.03%
2020/01/15	5	339.80	4	341.88	340.00	1	31,453	0.00%
2020/01/14	1.1	345.09	9	345.44	346.00	-7.9	31,096	-0.03%
2020/01/13	4	341.75	6	341.50	341.50	-2	31,170	-0.01%
2020/01/10	2	338.00	5	339.00	339.50	-3	31,411	-0.01%
2020/01/09	5	336.90	7.2	336.87	337.50	-2.2	31,631	-0.01%
2020/01/08	1	332.49	6.6	331.68	329.50	-5.6	31,778	-0.02%
2020/01/07	10	330.05	29	329.41	329.50	-19	31,785	-0.06%
2020/01/06	13.2	332.98	0	0.00	332.00	13.2	31,715	0.04%
2020/01/03	5.1	339.41	13	341.27	339.50	-7.9	31,540	-0.03%
2020/01/02	8	336.06	0	0.00	339.00	8	31,430	0.03%
2019/12/31	3.6	332.03	0	0.00	331.00	3.6	31,193	0.01%
2019/12/30	4.2	335.71	0	0.00	334.50	4.2	31,399	0.01%
2019/12/27	11	337.64	1	338.00	338.00	10	31,572	0.03%
2019/12/26	1	332.00	0	0.00	333.00	1	31,782	0.00%
2019/12/25	6	332.17	0	0.00	333.00	6	32,786	0.02%
2019/12/24	0.2	333.00	0	0.00	332.00	0.2	33,269	0.00%
2019/12/23	4.1	331.70	2	331.00	334.00	2.1	33,544	0.01%
2019/12/20	4.1	331.38	2.1	329.82	329.00	2	33,452	0.01%
2019/12/19	30	338.85	0	0.00	335.00	30	32,420	0.09%
2019/12/18	11	343.27	15	341.50	344.50	-4	31,724	-0.01%
2019/12/17	1.1	344.18	4	342.13	345.00	-2.9	31,795	-0.01%
2019/12/16	6	336.67	0	0.00	336.00	6	31,536	0.02%
2019/12/13	19.7	341.41	7	339.79	339.00	12.7	31,772	0.04%
2019/12/12	8.2	331.38	5.1	329.15	331.50	3.1	31,264	0.01%
2019/12/11	2.1	315.67	1.1	317.64	319.00	1	30,929	0.00%
2019/12/10	6	313.92	0	0.00	313.50	6	30,843	0.02%
2019/12/09	0.3	316.00	1	316.00	316.00	-0.7	31,103	0.00%
2019/12/06	1	314.98	0	0.00	313.00	1	31,204	0.00%
2019/12/05	3	311.00	10	311.55	312.00	-7	31,196	-0.02%
2019/12/04	3	304.67	0	0.00	306.00	3	31,045	0.01%
2019/12/03	3.1	306.05	0	0.00	307.00	3.1	31,433	0.01%
2019/12/02	2	307.00	2	307.50	307.50	0	31,397	0.00%
2019/11/29	8	305.94	0	0.00	305.00	8	31,426	0.03%
2019/11/27	0	0.00	1	311.00	311.00	-1	31,422	0.00%
2019/11/26	2	307.75	3	309.50	307.00	-1	31,441	0.00%
2019/11/25	0	0.00	2	307.00	307.00	-2	30,007	-0.01%
2019/11/22	1	309.00	0	0.00	309.00	1	30,519	0.00%
2019/11/21	6	309.67	0	0.00	311.00	6	30,634	0.02%
2019/11/20	3	313.50	11	313.45	313.50	-8	30,402	-0.03%
2019/11/19	0	315.00	1	312.00	315.00	-1	30,394	0.00%
2019/11/15	10	307.00	1	307.00	307.00	9	30,227	0.03%
2019/11/14	0.1	304.00	1	303.50	303.50	-0.9	30,148	0.00%
2019/11/13	1	301.50	2	303.00	304.00	-1	30,309	0.00%
2019/11/12	3	303.83	1	304.50	305.00	2	30,466	0.01%
2019/11/11	0	302.00	5	301.90	301.00	-5	30,761	-0.02%
2019/11/08	5.2	306.60	2	305.50	305.50	3.2	30,561	0.01%
2019/11/07	1	307.50	1	308.00	309.00	0	30,497	0.00%
2019/11/06	1	309.00	1	311.00	311.00	0	30,521	0.00%
2019/11/05	3.1	307.60	5	309.30	310.50	-1.9	30,643	-0.01%
2019/11/04	2.4	307.00	2	305.75	307.00	0.4	31,085	0.00%
2019/11/01	0	0.00	1	297.00	299.00	-1	31,197	0.00%
2019/10/31	4	299.87	0.5	299.50	298.50	3.5	31,595	0.01%
2019/10/30	2.5	297.20	2	298.75	299.50	0.5	31,413	0.00%
2019/10/29	1	297.00	4	297.38	298.50	-3	31,401	-0.01%
2019/10/28	0	0.00	1	295.00	294.50	-1	31,168	0.00%
2019/10/25	0	0.00	1	293.50	293.50	-1	31,126	0.00%
2019/10/24	3	291.67	0	0.00	293.00	3	31,088	0.01%
2019/10/23	1.1	292.18	1.5	293.33	293.00	-0.4	31,111	0.00%
2019/10/22	1	294.00	2	293.00	294.00	-1	31,029	0.00%
2019/10/21	3.1	290.03	0	0.00	290.00	3.1	31,083	0.01%
2019/10/18	3.1	292.06	1	291.50	293.00	2.1	31,031	0.01%
2019/10/17	4.1	293.29	2	293.25	293.50	2.1	31,275	0.01%
2019/10/16	6	295.17	0.1	296.50	296.50	6	30,951	0.02%
2019/10/15	2.2	294.68	5	293.50	293.50	-2.8	30,706	-0.01%
2019/10/14	2	289.75	1	291.50	290.00	1	30,429	0.00%
2019/10/09	1.1	283.50	1	283.50	282.00	0.1	30,147	0.00%
2019/10/08	1	284.00	5	284.70	286.50	-4	29,959	-0.01%
2019/10/07	1.1	278.02	2	278.75	278.00	-1	29,891	0.00%
2019/10/04	3	275.83	1	279.50	276.50	2	29,996	0.01%
2019/10/03	5	275.20	2	276.50	276.50	3	29,684	0.01%
2019/10/02	2	279.75	5	279.60	279.50	-3	29,616	-0.01%
2019/10/01	0.1	279.50	6	279.33	280.00	-6	29,510	-0.02%
2019/09/27	0.1	271.50	4.2	271.74	272.00	-4.1	28,606	-0.01%
2019/09/26	0	0.00	2	268.00	268.00	-2	28,410	-0.01%
2019/09/25	2	263.00	0	0.00	266.00	2	28,314	0.01%
2019/09/24	1	264.52	0	0.00	265.00	1	29,068	0.00%
2019/09/23	4	263.63	5	263.60	264.00	-1	29,096	0.00%
2019/09/19	2.1	265.00	3	264.67	265.00	-0.9	29,307	0.00%
2019/09/18	0	0.00	1	268.50	267.00	-1	29,362	0.00%
2019/09/17	1	265.00	1	266.50	265.00	0	29,290	0.00%
2019/09/16	0.1	265.00	1	265.50	265.50	-0.9	29,849	0.00%
2019/09/12	0.1	262.50	0	0.00	262.50	0.1	29,936	0.00%
2019/09/11	2	261.00	0	0.00	263.00	2	30,339	0.01%
2019/09/10	1	262.50	1	261.50	261.50	0	30,212	0.00%
2019/09/09	0	0.00	1	265.50	265.00	-1	30,573	0.00%
2019/09/06	0	262.50	1.2	264.17	263.50	-1.2	30,818	0.00%
2019/09/05	0	0.00	4	262.63	263.00	-4	30,945	-0.01%
2019/09/04	1	256.50	0	0.00	257.50	1	30,627	0.00%
2019/09/03	2	254.75	1	254.00	254.00	1	30,784	0.00%
2019/09/02	3	257.33	5	256.90	257.50	-2	30,944	-0.01%
2019/08/30	2	257.00	1	257.00	259.00	1	31,277	0.00%
2019/08/29	0	0.00	7	252.93	254.00	-7	31,177	-0.02%
2019/08/28	3	252.33	8	251.38	252.00	-5	31,257	-0.02%
2019/08/27	2	249.00	0	0.00	250.00	2	31,523	0.01%
2019/08/26	19	249.21	4	250.50	248.50	15	31,453	0.05%
2019/08/22	0	0.00	18	255.25	254.00	-18	31,606	-0.06%
2019/08/19	1	250.50	0	0.00	252.00	1	33,349	0.00%
2019/08/16	9	250.78	3	250.33	250.00	6	33,926	0.02%
2019/08/15	10	247.35	3	247.00	248.00	7	34,080	0.02%
2019/08/14	3	252.50	2	252.50	249.50	1	34,953	0.00%
2019/08/13	1	247.50	1	247.50	246.50	0	35,018	0.00%
2019/08/12	3.2	251.88	3	252.67	251.00	0.2	35,277	0.00%
2019/08/08	3	252.50	0	0.00	253.50	3	35,408	0.01%
2019/08/07	1	248.50	0	0.00	248.00	1	35,527	0.00%
2019/08/06	3	242.33	1	250.00	248.50	2	35,787	0.01%
2019/08/05	2	249.00	0	0.00	246.50	2	35,281	0.01%
2019/08/02	3	251.17	2	253.00	251.50	1	34,733	0.00%
2019/08/01	0	0.00	4	256.50	256.50	-4	34,392	-0.01%
2019/07/30	1	260.50	1	260.50	260.00	0	34,219	0.00%
2019/07/29	2	260.00	6	261.08	261.00	-4	34,388	-0.01%
2019/07/26	2	261.75	0	0.00	261.00	2	34,594	0.01%
2019/07/25	2	265.00	4	264.50	265.00	-2	34,705	-0.01%
2019/07/24	0	0.00	2	264.25	265.00	-2	34,761	-0.01%
2019/07/23	3	263.67	3	265.17	264.00	0	34,884	0.00%
2019/07/22	0	0.00	2.1	263.24	264.00	-2.1	35,188	-0.01%
2019/07/19	2	260.23	1	260.50	259.00	1	35,203	0.00%
2019/07/17	7	252.00	1	253.50	252.00	6	34,724	0.02%
2019/07/16	0	0.00	1.1	256.00	256.00	-1.1	34,713	0.00%
2019/07/15	0	0.00	6	253.92	254.50	-6	35,101	-0.02%
2019/07/12	0	250.00	5	251.29	250.50	-5	35,239	-0.01%
2019/07/11	1	248.00	9	249.11	250.00	-8	35,478	-0.02%
2019/07/10	6	245.75	2	244.75	247.00	4	35,287	0.01%
2019/07/08	5.1	241.33	2	242.50	242.50	3.1	35,128	0.01%
2019/07/05	1	242.00	0	0.00	243.00	1	35,080	0.00%
2019/07/04	1	242.50	3	244.33	244.00	-2	35,130	-0.01%
2019/07/03	5	242.90	0	0.00	242.50	5	35,211	0.01%
2019/07/02	0	0.00	7	248.64	249.00	-7	35,473	-0.02%
2019/07/01	0	0.00	14	247.46	248.50	-14	35,486	-0.04%
2019/06/27	1	237.50	4	238.50	240.50	-3	34,940	-0.01%
2019/06/26	6.1	234.68	3	235.00	234.50	3.1	34,710	0.01%
2019/06/25	3	238.00	0	0.00	238.50	3	34,483	0.01%
2019/06/24	16	240.91	0	0.00	241.00	16	34,384	0.05%
2019/06/21	3.1	247.37	3	247.67	248.50	0.1	33,994	0.00%
2019/06/20	1	244.50	3	243.50	245.00	-2	33,296	-0.01%
2019/06/19	1	243.50	3	242.17	244.00	-2	33,047	-0.01%
2019/06/18	1	235.50	1	235.00	235.50	0	32,647	0.00%
2019/06/17	5	233.40	2	233.00	233.00	3	32,554	0.01%
2019/06/14	4	237.50	0	0.00	236.00	4	31,946	0.01%
2019/06/13	5	240.70	0	0.00	240.00	5	31,861	0.02%
2019/06/12	0	0.00	2.1	245.02	246.00	-2.1	31,873	-0.01%
2019/06/11	2	245.00	1	245.50	244.50	1	31,664	0.00%
2019/06/10	1	238.00	5	237.90	240.00	-4	31,473	-0.01%
2019/06/06	4	230.65	2	231.00	232.00	2	31,277	0.01%
2019/06/04	1	235.00	1	233.50	233.00	0	30,971	0.00%
2019/06/03	1	236.50	3.1	233.82	238.00	-2.1	30,849	-0.01%
2019/05/31	3	236.17	15	233.97	235.50	-12	30,672	-0.04%
2019/05/30	0	0.00	0	232.00	231.00	0	30,282	0.00%
2019/05/29	8	227.63	7	229.50	229.50	1	30,468	0.00%
2019/05/28	2	231.50	0	0.00	230.50	2	30,613	0.01%
2019/05/27	5.1	232.50	1	234.50	231.00	4.1	29,435	0.01%
2019/05/24	2.1	232.79	4	232.88	233.00	-1.9	29,245	-0.01%
2019/05/23	16.1	231.56	2.1	230.55	230.00	14	29,012	0.05%
2019/05/22	2	240.00	2	236.50	238.00	0	28,597	0.00%
2019/05/21	11	233.78	5	235.50	234.00	6	28,528	0.02%
2019/05/20	0	0.00	2	242.50	238.00	-2	27,471	-0.01%
2019/05/17	2	246.50	7	242.00	241.50	-5	27,101	-0.02%
2019/05/16	1	247.00	0	0.00	247.00	1	26,831	0.00%
2019/05/15	1	251.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	29	246.97	20	250.25	248.50	9	26,593	0.03%
2019/05/13	20.1	253.42	20	250.20	250.50	0.1	26,332	0.00%
2019/05/10	21	255.60	19	258.24	256.00	2	27,166	0.01%
2019/05/09	21	258.21	19	256.50	256.50	2	27,602	0.01%
2019/05/08	19	260.00	20	261.03	260.00	-1	27,727	0.00%
2019/05/07	21	262.48	19	262.50	262.50	2	27,735	0.01%
2019/05/06	21	259.88	20	258.98	259.00	1	28,085	0.00%
2019/05/03	0	0.00	3	263.33	265.00	-3	27,979	-0.01%
2019/05/02	19	260.50	21	259.29	259.00	-2	27,760	-0.01%
2019/04/29	19	259.74	18	259.50	259.50	1	27,717	0.00%
2019/04/26	26	260.96	20	260.03	260.00	6	28,026	0.02%
2019/04/25	19	267.50	18	268.00	267.50	1	27,587	0.00%
2019/04/24	19	268.66	18.3	269.39	269.00	0.7	27,530	0.00%
2019/04/23	19	267.29	19.1	267.65	268.00	-0.1	27,738	0.00%
2019/04/22	19	265.95	19	265.34	266.00	0	27,610	0.00%
2019/04/19	19.2	263.97	23	268.78	264.50	-3.8	27,662	-0.01%
2019/04/18	18	263.94	21	264.76	264.50	-3	27,265	-0.01%
2019/04/17	15	261.50	20	260.20	261.50	-5	27,403	-0.02%
2019/04/16	19	255.50	28	256.66	257.00	-9	27,151	-0.03%
2019/04/15	14	254.82	14	255.50	255.50	0	27,414	0.00%
2019/04/12	6	251.50	6	252.00	252.00	0	28,226	0.00%
2019/04/11	20.1	252.57	19	252.00	252.00	1.1	28,568	0.00%
2019/04/10	20	252.33	19	254.00	254.00	1	28,702	0.00%
2019/04/09	17	253.06	15	254.00	254.00	2	28,762	0.01%
2019/04/08	15	250.83	21	252.43	253.00	-6	28,748	-0.02%
2019/04/03	20	247.50	27	247.13	246.50	-7	28,270	-0.02%
2019/04/02	21	248.64	20	246.18	246.00	1	28,177	0.00%
2019/04/01	27	249.06	19	245.79	245.50	8	28,159	0.03%
2019/03/29	20	241.25	20	245.50	245.50	0	27,657	0.00%
2019/03/28	21	241.14	20	242.00	242.00	1	27,912	0.00%
2019/03/27	35	241.43	20	241.50	241.50	15	28,265	0.05%
2019/03/26	20	241.88	21	243.79	244.00	-1	28,279	0.00%
2019/03/25	21	242.26	20	241.50	241.50	1	28,450	0.00%
2019/03/22	20	248.25	15	248.47	248.50	5	28,447	0.02%
2019/03/21	21	242.76	24	244.58	245.50	-3	28,709	-0.01%
2019/03/20	10	240.00	13	241.88	242.00	-3	28,808	-0.01%
2019/03/19	20	239.50	17	239.62	240.50	3	28,867	0.01%
2019/03/18	15	241.00	15	239.83	241.00	0	29,082	0.00%
2019/03/15	21	239.00	32	237.09	239.00	-11	28,958	-0.04%
2019/03/14	21	238.93	20.8	234.04	234.50	0.2	28,816	0.00%
2019/03/13	20	237.00	22	236.25	237.00	-2	29,199	-0.01%
2019/03/12	21	233.24	23	235.59	235.50	-2	29,571	-0.01%
2019/03/11	21	230.50	22	228.77	230.50	-1	29,841	0.00%
2019/03/08	21	230.76	22	230.00	230.00	-1	30,210	0.00%
2019/03/07	21	234.00	21	235.00	234.00	0	30,772	0.00%
2019/03/06	20	234.00	21	235.00	234.00	-1	31,226	0.00%
2019/03/05	21	233.00	20	234.00	233.00	1	31,294	0.00%
2019/03/04	20	236.00	20	235.50	235.50	0	31,360	0.00%
2019/02/27	23	238.15	20	239.00	239.00	3	31,209	0.01%
2019/02/26	22	239.30	21	237.31	239.50	1	30,872	0.00%
2019/02/25	20	238.00	20	238.25	238.00	0	30,829	0.00%
2019/02/22	10	234.50	11	236.50	236.50	-1	31,016	0.00%
2019/02/21	10	235.00	13	236.12	236.50	-3	31,342	-0.01%
2019/02/20	21	234.00	22	232.07	234.50	-1	31,595	0.00%
2019/02/19	10	229.00	10	230.00	229.00	0	31,867	0.00%
2019/02/18	21	230.00	21	229.24	230.00	0	31,959	0.00%
2019/02/15	20	227.00	20	229.00	227.00	0	32,010	0.00%
2019/02/14	10	227.00	11	229.05	227.00	-1	32,239	0.00%
2019/02/13	20	229.50	20	230.40	229.00	0	32,233	0.00%
2019/02/12	9	230.00	10	229.95	230.00	-1	32,143	0.00%
2019/02/11	22	228.02	22.2	227.77	228.00	-0.2	32,066	0.00%
2019/01/30	25	220.66	22	221.00	221.00	3	31,335	0.01%
2019/01/29	24	222.58	22	223.32	222.50	2	31,098	0.01%
2019/01/28	20	228.50	20	229.00	229.00	0	30,837	0.00%
2019/01/25	22	226.05	27	226.19	226.00	-5	30,916	-0.02%
2019/01/24	22	222.00	23	222.28	222.50	-1	30,838	0.00%
2019/01/23	22	220.45	22	220.50	220.50	0	31,354	0.00%
2019/01/22	23	222.85	25	220.58	223.00	-2	31,557	-0.01%
2019/01/21	25	220.86	24	221.46	221.00	1	31,383	0.00%
2019/01/18	30.8	218.64	30	218.72	218.50	0.8	31,533	0.00%
2019/01/17	22	220.50	24	219.10	220.50	-2	31,964	-0.01%
2019/01/16	23	218.24	23	219.04	217.50	0	32,350	0.00%
2019/01/15	24	219.85	28	217.04	221.00	-4	32,413	-0.01%
2019/01/14	22	218.84	22	217.50	218.50	0	32,253	0.00%
2019/01/11	22	219.27	25	220.36	220.50	-3	32,432	-0.01%
2019/01/10	21	215.26	23	215.87	216.00	-2	32,392	-0.01%
2019/01/09	23	212.28	22	215.43	215.50	1	32,755	0.00%
2019/01/08	23	211.65	23	210.50	211.00	0	32,614	0.00%
2019/01/07	20	212.75	24	212.90	213.00	-4	32,940	-0.01%
2019/01/04	28	209.57	33	208.62	208.00	-5	33,136	-0.02%
2019/01/03	35	215.11	22	216.45	215.50	13	33,613	0.04%
2019/01/02	23.1	222.77	22	219.50	219.50	1.1	33,526	0.00%
2018/12/28	2	225.50	9	223.22	225.50	-7	33,826	-0.02%
2018/12/27	22	221.23	25	222.96	223.00	-3	34,005	-0.01%
2018/12/26	22	216.50	23	218.83	216.50	-1	34,253	0.00%
2018/12/25	24	217.42	23	215.76	217.50	1	34,399	0.00%
2018/12/24	22	220.73	22.1	220.00	220.00	-0.1	34,716	0.00%
2018/12/22	23	221.43	22	220.00	221.50	1	34,704	0.00%
2018/12/21	20	220.00	22	221.07	223.50	-2	35,278	-0.01%
2018/12/20	22	221.05	20	221.75	221.00	2	35,193	0.01%
2018/12/19	21	224.98	21	224.55	225.50	0	35,022	0.00%
2018/12/18	21	221.69	20	222.75	222.50	1	35,038	0.00%
2018/12/17	10	221.50	11	223.27	223.50	-1	35,117	0.00%
2018/12/14	15	221.50	15	222.50	222.50	0	35,295	0.00%
2018/12/13	20	226.00	20	227.00	226.00	0	35,638	0.00%
2018/12/12	1	223.50	1	223.50	226.50	0	35,669	0.00%
2018/12/11	1	222.50	0	0.00	222.50	1	35,640	0.00%
2018/12/10	0.5	220.00	0	0.00	219.00	0.5	35,815	0.00%
2018/12/07	2	221.75	5	223.00	221.00	-3	36,117	-0.01%
2018/12/06	7	220.64	1	220.00	220.00	6	36,331	0.02%
2018/12/05	1	226.00	2	226.25	226.00	-1	36,233	0.00%
2018/12/04	1	232.50	2	234.00	234.00	-1	36,215	0.00%
2018/12/03	2	234.50	2	231.75	235.00	0	36,196	0.00%
2018/11/30	1	227.50	0	0.00	225.50	1	36,035	0.00%
2018/11/29	1	229.50	2	230.00	229.00	-1	35,850	0.00%
2018/11/28	1	222.00	1	226.00	226.50	0	35,682	0.00%
2018/11/27	0.3	224.00	1	221.00	224.00	-0.7	35,720	0.00%
2018/11/26	1	223.50	1	223.50	223.00	0	36,427	0.00%
2018/11/23	0	0.00	1	218.00	218.50	-1	36,731	0.00%
2018/11/21	1	218.00	0	0.00	219.00	1	37,676	0.00%
2018/11/20	1.1	218.64	2	219.00	218.00	-0.9	37,341	0.00%
2018/11/19	3	223.33	0	0.00	222.00	3	36,906	0.01%
2018/11/16	1	228.00	1	228.00	226.00	0	36,377	0.00%
2018/11/12	1	231.50	1	234.00	231.50	0	35,349	0.00%
2018/11/09	1	233.50	0	0.00	231.00	1	35,281	0.00%
2018/11/08	20	236.50	21	236.50	236.50	-1	35,214	0.00%
2018/11/07	20	233.75	21	234.98	234.00	-1	35,094	0.00%
2018/11/05	11	233.14	10	235.00	235.00	1	34,578	0.00%
2018/11/01	31	235.53	18	235.50	235.50	13	34,300	0.04%
2018/10/31	22	233.23	23	229.07	234.00	-1	34,006	0.00%
2018/10/30	19	221.82	20	223.38	223.00	-1	33,423	0.00%
2018/10/29	21	222.26	20	222.50	222.50	1	33,362	0.00%
2018/10/26	31	221.65	42	220.17	221.00	-11	33,434	-0.03%
2018/10/25	15	220.17	8.1	220.56	219.50	6.9	33,290	0.02%
2018/10/24	14	229.21	12	229.92	229.50	2	32,503	0.01%
2018/10/23	4	233.00	2	231.50	230.00	2	32,145	0.01%
2018/10/22	9	232.39	12	236.54	237.00	-3	32,051	-0.01%
2018/10/19	10	234.85	8	235.75	236.00	2	32,078	0.01%
2018/10/18	2	237.50	2	237.25	236.50	0	31,964	0.00%
2018/10/17	1.1	239.95	8	239.56	238.50	-6.9	31,994	-0.02%
2018/10/16	3	234.83	2	235.25	237.00	1	32,157	0.00%
2018/10/15	3	231.83	0	0.00	230.50	3	33,254	0.01%
2018/10/12	8.1	233.32	2	232.50	237.00	6.1	33,283	0.02%
2018/10/11	9	230.28	0	0.00	227.50	9	33,261	0.03%
2018/10/09	0	0.00	1	243.00	244.00	-1	32,062	0.00%
2018/10/08	2	241.00	1	243.50	243.50	1	31,849	0.00%
2018/10/05	4	249.63	1	250.00	250.00	3	31,508	0.01%
2018/10/04	4	255.63	1	254.00	254.00	3	31,236	0.01%
2018/10/03	1	258.50	1	259.00	260.00	0	30,961	0.00%
2018/10/02	3	258.00	0	0.00	257.50	3	30,877	0.01%
2018/10/01	1	261.00	2	263.00	263.00	-1	30,924	0.00%
2018/09/28	2	260.75	0	0.00	262.50	2	31,075	0.01%
2018/09/27	4	263.75	1	264.50	265.00	3	30,719	0.01%
2018/09/26	0	0.00	2	263.25	263.50	-2	30,334	-0.01%
2018/09/25	0	263.00	4	263.75	263.50	-4	30,398	-0.01%
2018/09/21	3	260.17	1	261.50	261.50	2	30,551	0.01%
2018/09/19	0	0.00	2	258.00	258.00	-2	30,735	-0.01%
2018/09/18	0	0.00	2	255.00	254.50	-2	30,430	-0.01%
2018/09/17	1	261.00	0	0.00	258.00	1	30,582	0.00%
2018/09/14	1	260.00	1	259.50	261.00	0	30,987	0.00%
2018/09/13	2	255.75	0	0.00	255.00	2	31,093	0.01%
2018/09/12	1	258.50	0	0.00	260.50	1	31,010	0.00%
2018/09/11	3	262.83	0	0.00	260.00	3	31,058	0.01%
2018/09/10	0	0.00	2	265.50	264.50	-2	31,505	-0.01%
2018/09/06	3	261.83	0	0.00	261.00	3	31,607	0.01%
2018/09/05	5.1	262.70	3	261.00	264.00	2.1	31,614	0.01%
2018/09/04	0	0.00	2	257.00	257.50	-2	31,370	-0.01%
2018/09/03	0	0.00	1	258.50	257.00	-1	31,166	0.00%
2018/08/31	4	256.88	3.4	256.00	256.00	0.6	31,124	0.00%
2018/08/30	1	267.50	5	265.20	263.50	-4	30,395	-0.01%
2018/08/29	1.3	255.69	3	255.33	259.00	-1.7	30,087	-0.01%
2018/08/28	2	249.75	1	249.50	249.50	1	29,601	0.00%
2018/08/27	0	0.00	1	245.50	245.00	-1	29,510	0.00%
2018/08/24	0	0.00	1	245.50	243.50	-1	29,809	0.00%
2018/08/16	0	0.00	0	240.00	239.00	0	31,902	0.00%
2018/08/15	0	0.00	1	240.00	241.50	-1	32,029	0.00%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	5	240.90	0	0.00	240.50	5	32,080	0.02%
2018/08/08	0	0.00	5	247.50	247.50	-5	32,444	-0.02%
2018/08/07	2	243.75	0	242.50	241.50	2	32,435	0.01%
2018/08/06	6	245.00	1	245.00	245.50	5	32,428	0.02%
2018/08/03	0	0.00	1	246.50	247.00	-1	32,568	0.00%
2018/08/02	2	245.75	1	249.50	244.50	1	32,607	0.00%
2018/07/27	0	0.00	4	244.50	244.50	-4	33,017	-0.01%
2018/07/26	1	240.00	0	0.00	241.00	1	33,123	0.00%
2018/07/25	0	0.00	3	240.67	240.50	-3	33,250	-0.01%
2018/07/24	0	0.00	2	239.50	241.00	-2	33,366	-0.01%
2018/07/23	3	242.33	7.2	239.86	241.00	-4.2	33,482	-0.01%
2018/07/20	1	234.50	16	234.69	237.50	-15	33,414	-0.04%
2018/07/19	1	224.50	4	225.88	224.50	-3	32,463	-0.01%
2018/07/18	0	223.00	0	0.00	223.00	0	32,412	0.00%
2018/07/16	2	224.25	1	223.50	223.50	1	34,591	0.00%
2018/07/12	0	0.00	1	220.00	220.50	-1	35,054	0.00%
2018/07/11	2	218.50	0.1	220.50	220.00	1.9	35,369	0.01%
2018/07/10	0	0.00	2	223.50	222.00	-2	35,343	-0.01%
2018/07/09	0	0.00	13	220.23	221.50	-13	35,335	-0.04%
2018/07/06	0	0.00	1	216.00	217.00	-1	34,988	0.00%
2018/07/05	2	214.25	0	0.00	214.50	2	34,825	0.01%
2018/07/04	0	0.00	2	217.00	216.00	-2	34,940	-0.01%
2018/07/03	1	214.00	1	217.50	214.50	0	35,262	0.00%
2018/07/02	3	215.83	4	216.88	214.00	-1	35,380	0.00%
2018/06/29	5	213.20	5	215.30	216.50	0	35,116	0.00%
2018/06/27	9	214.44	0	0.00	213.00	9	34,197	0.03%
2018/06/26	3.2	215.38	0	0.00	214.50	3.2	34,118	0.01%
2018/06/25	9.1	219.50	3	219.50	218.00	6.1	33,893	0.02%
2018/06/22	4	225.88	2	227.00	227.50	2	33,591	0.01%
2018/06/20	0	0.00	2	226.25	226.00	-2	33,799	-0.01%
2018/06/19	5	225.00	1	225.00	225.00	4	33,570	0.01%
2018/06/15	3	224.85	2	229.75	231.00	1	33,033	0.00%
2018/06/14	2	227.75	6	228.00	226.50	-4	32,572	-0.01%
2018/06/13	7	230.71	2	230.50	232.00	5	32,313	0.02%
2018/06/12	2	225.25	1	227.00	229.00	1	32,759	0.00%
2018/06/11	0.1	226.50	0	226.50	226.00	0.1	32,578	0.00%
2018/06/08	1	228.00	0	0.00	227.00	1	32,607	0.00%
2018/06/07	2	228.50	0	0.00	230.00	2	32,765	0.01%
2018/06/05	1	227.50	3	228.67	229.00	-2	32,574	-0.01%
2018/06/04	0	0.00	5	228.40	229.00	-5	32,455	-0.02%
2018/06/01	2	225.00	1	224.50	224.00	1	32,440	0.00%
2018/05/31	2	221.75	1	221.50	224.00	1	32,409	0.00%
2018/05/30	2	220.75	1.5	223.00	221.00	0.5	31,255	0.00%
2018/05/29	2	224.00	0	0.00	225.00	2	31,011	0.01%
2018/05/28	1	227.00	5	227.50	227.00	-4	31,243	-0.01%
2018/05/25	1	229.00	0	0.00	228.50	1	31,628	0.00%
2018/05/23	3	230.00	0.1	229.00	228.50	2.9	32,176	0.01%
2018/05/22	0	0.00	1	230.00	229.00	-1	32,384	0.00%
2018/05/21	3	227.83	4.5	229.44	229.00	-1.5	33,201	0.00%
2018/05/18	2	225.25	0	0.00	223.50	2	33,520	0.01%
2018/05/17	2	226.50	0	0.00	226.50	2	34,144	0.01%
2018/05/16	2	229.75	0	0.00	230.50	2	34,198	0.01%
2018/05/11	0.1	233.00	1	233.50	233.00	-0.9	36,958	0.00%
2018/05/10	0	0.00	0.3	230.00	229.50	-0.3	36,874	0.00%
2018/05/09	3	230.50	1.4	231.07	229.50	1.6	36,923	0.00%
2018/05/08	0.3	228.00	2.4	226.96	228.00	-2.1	37,064	-0.01%
2018/05/07	0	0.00	0.2	225.00	223.50	-0.2	37,006	0.00%
2018/05/04	1	221.00	2.5	223.30	223.00	-1.5	37,110	0.00%
2018/05/03	2	220.75	3	220.50	220.50	-1	37,294	0.00%
2018/05/02	1	226.50	2	224.00	223.00	-1	37,478	0.00%
2018/04/30	1	227.00	1.3	225.58	227.00	-0.3	37,532	0.00%
2018/04/27	1.1	222.23	0.2	224.50	223.50	0.9	37,613	0.00%
2018/04/26	3	222.50	0	0.00	222.00	3	37,760	0.01%
2018/04/25	3	225.50	1	225.50	225.00	2	37,796	0.01%
2018/04/24	2.1	225.86	1	227.00	227.00	1.1	37,849	0.00%
2018/04/23	6	226.42	3	226.33	226.50	3	37,800	0.01%
2018/04/20	16	229.19	5	229.80	229.00	11	36,980	0.03%
2018/04/19	0	0.00	2	241.75	244.50	-2	35,299	-0.01%
2018/04/18	2	236.75	1	236.50	238.00	1	35,126	0.00%
2018/04/17	4	240.00	0	0.00	238.00	4	34,926	0.01%
2018/04/12	2	245.50	0	0.00	245.00	2	34,627	0.01%
2018/04/10	0	0.00	1	248.00	245.50	-1	34,785	0.00%
2018/04/03	0	0.00	1	243.50	244.00	-1	34,577	0.00%
2018/04/02	0	0.00	1	248.50	246.50	-1	34,396	0.00%
2018/03/31	0	0.00	1	248.00	247.50	-1	34,507	0.00%
2018/03/30	0	0.00	0.1	247.00	246.00	-0.1	34,655	0.00%
2018/03/29	1	243.00	0	0.00	244.00	1	34,601	0.00%
2018/03/28	3	245.33	0	0.00	245.00	3	34,075	0.01%
2018/03/27	1	250.00	1	248.00	251.00	0	33,899	0.00%
2018/03/26	3	242.50	0	0.00	243.50	3	33,692	0.01%
2018/03/23	3	245.00	0	0.00	245.00	3	33,514	0.01%
2018/03/22	0	0.00	1	254.50	251.50	-1	33,070	0.00%
2018/03/20	0	0.00	1	252.50	253.00	-1	33,090	0.00%
2018/03/19	1	254.00	0	254.50	255.00	1	33,013	0.00%
2018/03/16	3	254.17	1.1	250.41	255.00	1.9	32,954	0.01%
2018/03/14	5	255.90	1	257.00	257.00	4	32,291	0.01%
2018/03/13	0	0.00	3	256.67	259.00	-3	32,532	-0.01%
2018/03/12	0	0.00	3	253.50	254.00	-3	32,664	-0.01%
2018/03/07	0	0.00	1	247.50	247.00	-1	33,036	0.00%
2018/03/06	1	247.50	3	247.33	250.00	-2	33,170	-0.01%
2018/03/05	1	241.50	0	0.00	241.50	1	34,461	0.00%
2018/03/02	9	239.67	0	0.00	240.00	9	34,446	0.03%
2018/02/27	0	0.00	1	247.50	246.00	-1	34,534	0.00%
2018/02/26	0	247.00	2	247.00	246.50	-2	34,040	-0.01%
2018/02/23	1	241.00	7	242.29	245.00	-6	33,597	-0.02%
2018/02/22	1	242.00	1	240.00	239.50	0	33,593	0.00%
2018/02/21	0	0.00	11	243.05	242.50	-11	33,281	-0.03%
2018/02/12	3	236.17	0	0.00	236.50	3	32,361	0.01%
2018/02/09	4	231.13	1	229.50	232.50	3	32,079	0.01%
2018/02/07	10	240.00	9	245.00	240.00	1	31,221	0.00%
2018/02/06	11	239.09	0	0.00	239.00	11	30,169	0.04%
2018/02/02	0	259.00	0	0.00	259.50	0	28,141	0.00%
2018/01/31	0.4	255.00	0	0.00	255.00	0.4	27,779	0.00%
2018/01/26	0	0.00	1	255.50	255.00	-1	26,890	0.00%
2018/01/24	1	260.00	0	0.00	258.00	1	26,090	0.00%
2018/01/23	3.1	264.34	2	264.50	266.00	1.1	25,771	0.00%
2018/01/22	1	261.00	0	0.00	261.50	1	25,676	0.00%
2018/01/19	0	0.00	2	255.00	255.50	-2	25,252	-0.01%
2018/01/18	0	0.00	4	249.63	248.50	-4	24,628	-0.02%
2018/01/17	0	0.00	7	241.50	242.00	-7	24,080	-0.03%
2018/01/10	6	239.50	9	240.11	236.50	-3	23,554	-0.01%
2018/01/09	4	240.38	1	242.00	242.00	3	23,454	0.01%
2018/01/08	3	242.00	0	0.00	242.00	3	23,468	0.01%
2018/01/04	0	0.00	1	238.50	239.50	-1	23,848	0.00%
2018/01/03	0	0.00	12	236.29	237.00	-12	24,422	-0.05%
2018/01/02	0	0.00	4	232.25	232.50	-4	24,194	-0.02%