台積電 (2330)-凱基-基隆券商分點個股進出

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
1055
漲跌
▲20
漲幅
+1.93%
成交量
43,354張
產業
上市半導體類股
9981人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	10.5	1058.37	30.1	1061.41	1055.00	-19.7	38,315	-0.05%
2024/12/02	9.2	1031.17	17.8	1030.70	1035.00	-8.6	37,918	-0.02%
2024/11/29	6.9	998.71	4.3	999.40	996.00	2.5	37,709	0.01%
2024/11/28	21.5	1000.29	7.1	1004.21	1005.00	14.4	38,106	0.04%
2024/11/27	18.6	1007.40	4.1	1003.79	1000.00	14.5	38,269	0.04%
2024/11/26	4.1	1014.07	2	1010.00	1010.00	2.1	38,268	0.01%
2024/11/25	5.7	1038.13	2.1	1032.64	1030.00	3.6	38,127	0.01%
2024/11/22	0.1	1044.90	3.4	1044.37	1040.00	-3.3	37,719	-0.01%
2024/11/21	9	1016.28	1	1010.29	1010.00	8	37,759	0.02%
2024/11/20	18.9	1038.13	14.1	1032.54	1025.00	4.9	37,476	0.01%
2024/11/19	64.1	1032.67	66	1036.06	1040.00	-1.9	37,375	-0.01%
2024/11/18	24.9	1024.87	17	1025.59	1025.00	7.9	37,370	0.02%
2024/11/15	5.7	1036.05	3.5	1040.71	1035.00	2.2	37,195	0.01%
2024/11/14	21.2	1029.60	30.4	1032.48	1035.00	-9.2	37,350	-0.02%
2024/11/13	12.5	1042.68	3.2	1042.19	1035.00	9.3	36,930	0.03%
2024/11/12	11.1	1056.01	4	1058.76	1050.00	7	36,842	0.02%
2024/11/11	7.5	1074.87	5.1	1078.01	1085.00	2.4	36,421	0.01%
2024/11/08	1.2	1084.58	19.4	1088.31	1090.00	-18.2	36,481	-0.05%
2024/11/07	2.3	1055.64	14.7	1069.66	1065.00	-12.5	36,690	-0.03%
2024/11/06	14.3	1059.37	20.2	1062.18	1060.00	-5.8	36,593	-0.02%
2024/11/05	2.3	1040.06	4.3	1049.88	1050.00	-2	36,656	-0.01%
2024/11/04	2.5	1039.88	5.1	1040.07	1040.00	-2.7	37,830	-0.01%
2024/11/01	11.1	1015.24	4.7	1018.93	1025.00	6.4	39,778	0.02%
2024/10/30	1.3	1033.16	4.1	1044.94	1030.00	-2.7	40,135	-0.01%
2024/10/29	13.1	1030.01	3.4	1030.47	1040.00	9.7	40,287	0.02%
2024/10/28	6	1063.57	2.3	1061.76	1050.00	3.7	40,195	0.01%
2024/10/25	3.7	1066.35	0.3	1065.00	1065.00	3.4	40,223	0.01%
2024/10/24	3.7	1062.56	4.5	1065.11	1060.00	-0.8	40,536	0.00%
2024/10/23	7.1	1062.01	1.3	1061.40	1060.00	5.8	41,265	0.01%
2024/10/22	5	1066.73	6.1	1071.62	1075.00	-1.2	41,527	0.00%
2024/10/21	5.4	1086.97	11.4	1088.63	1085.00	-6	42,222	-0.01%
2024/10/18	6	1087.42	27.7	1091.16	1085.00	-21.7	43,152	-0.05%
2024/10/17	8.5	1038.12	6.2	1038.33	1035.00	2.4	43,102	0.01%
2024/10/16	9.7	1044.50	6.2	1049.66	1045.00	3.4	43,099	0.01%
2024/10/15	3.1	1058.56	13.2	1068.43	1070.00	-10.1	42,757	-0.02%
2024/10/14	6.5	1044.12	5.7	1047.56	1045.00	0.9	42,683	0.00%
2024/10/11	0.4	1041.18	22.5	1043.40	1045.00	-22.1	43,218	-0.05%
2024/10/09	2.2	1029.54	16.3	1027.35	1020.00	-14.1	43,195	-0.03%
2024/10/08	2	1002.42	5	1003.72	1010.00	-2.9	43,182	-0.01%
2024/10/07	1	998.98	21.5	1001.81	1005.00	-20.5	43,441	-0.05%
2024/10/04	3.1	977.64	2.2	977.27	977.00	0.9	43,449	0.00%
2024/10/01	1.2	973.62	2.6	970.22	972.00	-1.4	43,099	0.00%
2024/09/30	20.8	973.14	1	957.52	957.00	19.8	43,350	0.05%
2024/09/27	3.7	1016.55	8.5	1012.75	1000.00	-4.7	42,726	-0.01%
2024/09/26	2.2	1009.66	16	1011.41	1015.00	-13.8	42,554	-0.03%
2024/09/25	6.7	999.67	26.4	999.94	1005.00	-19.7	42,252	-0.05%
2024/09/24	0.2	972.03	8.3	978.02	987.00	-8	42,250	-0.02%
2024/09/23	0.3	973.11	1.4	975.59	977.00	-1.2	42,467	0.00%
2024/09/20	1.2	976.27	12.2	975.81	973.00	-11	42,975	-0.03%
2024/09/19	1.1	936.36	3.8	949.37	960.00	-2.7	42,929	-0.01%
2024/09/18	2.3	938.51	1.1	944.51	941.00	1.2	43,489	0.00%
2024/09/16	2.3	943.64	3.2	946.69	947.00	-1	44,488	0.00%
2024/09/13	0.1	942.87	2.8	948.00	947.00	-2.8	45,065	-0.01%
2024/09/12	0	935.77	12.6	937.32	940.00	-12.6	45,846	-0.03%
2024/09/11	1.3	902.35	0	0.00	901.00	1.3	45,819	0.00%
2024/09/10	4.1	907.40	4	904.20	904.00	0	45,957	0.00%
2024/09/09	9.4	896.19	0.3	899.04	899.00	9.1	46,040	0.02%
2024/09/06	0.2	912.94	4.7	913.97	918.00	-4.5	46,372	-0.01%
2024/09/05	11.5	902.49	6.8	909.51	902.00	4.8	46,766	0.01%
2024/09/04	40.8	895.17	6	892.29	889.00	34.8	47,061	0.07%
2024/09/03	3.9	943.67	1.6	942.62	940.00	2.2	46,422	0.00%
2024/09/02	4.3	944.71	3.1	947.99	948.00	1.2	47,144	0.00%
2024/08/30	6.5	943.80	3.1	943.44	944.00	3.4	47,366	0.01%
2024/08/29	13.5	942.54	2.3	944.48	943.00	11.2	46,772	0.02%
2024/08/28	1.2	959.87	0.3	953.01	964.00	0.9	46,519	0.00%
2024/08/27	2.5	941.52	2	943.00	942.00	0.5	47,291	0.00%
2024/08/26	6.1	952.47	0	948.00	950.00	6.1	47,613	0.01%
2024/08/23	2.6	944.20	4.2	946.83	949.00	-1.6	47,753	0.00%
2024/08/22	4.2	951.54	1.3	951.39	951.00	2.9	47,715	0.01%
2024/08/21	9.8	959.78	2.3	958.87	958.00	7.5	47,755	0.02%
2024/08/20	6.5	970.62	1.8	972.60	973.00	4.7	47,827	0.01%
2024/08/19	2.9	967.95	1.2	972.99	973.00	1.7	48,047	0.00%
2024/08/16	1.1	962.77	15.5	963.36	969.00	-14.4	48,302	-0.03%
2024/08/15	2.5	946.44	9.5	946.88	943.00	-7	47,896	-0.01%
2024/08/14	1.3	952.02	6.9	950.62	948.00	-5.6	48,052	-0.01%
2024/08/13	2.3	937.29	4.3	944.65	941.00	-2	47,876	0.00%
2024/08/12	7.8	936.80	8.2	943.19	940.00	-0.4	48,179	0.00%
2024/08/09	2.4	930.10	14.6	928.20	934.00	-12.1	48,197	-0.03%
2024/08/08	4.7	898.50	3.1	898.14	896.00	1.6	47,853	0.00%
2024/08/07	7.8	907.50	11.7	909.83	920.00	-3.9	47,797	-0.01%
2024/08/06	8.5	862.46	19.5	866.25	880.00	-11.1	47,229	-0.02%
2024/08/05	69.8	837.11	57.7	837.90	815.00	12.2	45,881	0.03%
2024/08/02	43.5	914.05	0.3	919.93	903.00	43.2	43,850	0.10%
2024/08/01	4.1	955.81	6.4	963.24	960.00	-2.4	43,151	-0.01%
2024/07/31	6	934.13	3	935.33	934.00	3	42,905	0.01%
2024/07/30	2.9	928.99	4.4	932.54	940.00	-1.4	42,739	0.00%
2024/07/29	3.6	942.85	4.3	943.61	944.00	-0.7	42,718	0.00%
2024/07/26	30	925.84	4.1	926.70	924.00	25.9	42,689	0.06%
2024/07/23	8.9	967.71	10.4	963.45	979.00	-1.5	41,768	0.00%
2024/07/22	26.5	948.04	15.7	947.38	939.00	10.8	41,526	0.03%
2024/07/19	50.5	983.19	9.5	980.81	970.00	41	40,620	0.10%
2024/07/18	33.7	996.81	14.3	1002.73	1005.00	19.5	39,739	0.05%
2024/07/17	19.3	1028.00	5.5	1027.76	1030.00	13.8	38,880	0.04%
2024/07/16	10.2	1057.40	6.4	1062.80	1055.00	3.7	38,755	0.01%
2024/07/15	9.6	1036.35	3.1	1041.66	1040.00	6.6	40,401	0.02%
2024/07/12	32.7	1033.48	3.6	1037.06	1040.00	29.1	40,488	0.07%
2024/07/11	8.6	1066.77	9.3	1070.29	1080.00	-0.8	39,914	0.00%
2024/07/10	8.7	1032.01	8.4	1038.82	1045.00	0.3	40,045	0.00%
2024/07/09	8.8	1036.36	4	1038.98	1040.00	4.8	39,924	0.01%
2024/07/08	4.9	1029.23	7.3	1032.78	1035.00	-2.4	39,676	-0.01%
2024/07/05	3.5	1003.62	2.3	1002.89	1005.00	1.2	39,427	0.00%
2024/07/04	2.3	1001.69	8.5	1002.51	1005.00	-6.2	39,553	-0.02%
2024/07/03	2.2	971.35	6.2	974.27	979.00	-4	39,802	-0.01%
2024/07/02	3.7	963.30	1.1	969.91	960.00	2.6	39,938	0.01%
2024/07/01	1.9	972.09	2.5	971.93	968.00	-0.7	40,029	0.00%
2024/06/28	1.2	959.65	3.3	969.19	966.00	-2.1	40,330	-0.01%
2024/06/27	2.9	953.31	15.1	957.68	960.00	-12.2	40,028	-0.03%
2024/06/26	1.7	955.48	3.3	957.41	960.00	-1.6	39,672	0.00%
2024/06/25	24.2	934.76	6.9	936.69	945.00	17.3	39,377	0.04%
2024/06/24	38.9	946.91	2.6	943.55	940.00	36.3	38,734	0.09%
2024/06/21	21.5	967.85	0.3	968.03	970.00	21.2	38,312	0.06%
2024/06/20	12.6	974.70	1.6	975.45	981.00	11	37,171	0.03%
2024/06/19	11.6	971.28	15.7	966.86	981.00	-4.1	36,878	-0.01%
2024/06/18	4.1	943.38	5	945.83	943.00	-0.9	36,442	0.00%
2024/06/17	6.5	918.84	1.1	919.07	921.00	5.4	36,499	0.01%
2024/06/14	8.9	911.15	3.9	916.24	922.00	5	36,563	0.01%
2024/06/13	3.4	920.51	9.7	919.50	919.00	-6.3	36,649	-0.02%
2024/06/12	8.3	906.65	12.8	903.48	909.00	-4.5	36,940	-0.01%
2024/06/11	3.5	890.03	1.9	891.52	883.00	1.7	36,839	0.00%
2024/06/07	7.9	881.59	1.6	885.68	879.00	6.3	36,647	0.02%
2024/06/06	1.1	894.75	23.9	892.56	894.00	-22.8	36,931	-0.06%
2024/06/05	3.4	841.51	2.2	854.48	854.00	1.2	36,962	0.00%
2024/06/04	7.3	840.40	4.5	845.75	839.00	2.9	37,879	0.01%
2024/06/03	2.1	847.24	7.3	847.61	846.00	-5.2	38,604	-0.01%
2024/05/31	16.7	833.70	2.2	840.99	821.00	14.5	38,859	0.04%
2024/05/30	25.9	841.41	3	841.72	838.00	22.8	38,642	0.06%
2024/05/29	4.5	859.35	3.4	861.54	857.00	1.1	39,487	0.00%
2024/05/28	3	866.75	0.6	868.69	865.00	2.4	39,320	0.01%
2024/05/27	10.3	871.47	1.2	876.19	869.00	9	39,804	0.02%
2024/05/24	4.8	867.65	0.5	869.04	867.00	4.4	39,909	0.01%
2024/05/23	4.2	873.14	8.3	874.58	875.00	-4.1	39,820	-0.01%
2024/05/22	2.8	856.18	14.6	857.66	864.00	-11.8	39,973	-0.03%
2024/05/21	0.1	837.61	2	840.00	841.00	-1.9	39,914	0.00%
2024/05/20	5.2	828.13	4.1	828.08	835.00	1.1	40,095	0.00%
2024/05/17	3.8	837.03	4.4	838.96	835.00	-0.6	40,117	0.00%
2024/05/16	11.2	845.77	11.1	850.35	841.00	0.1	40,253	0.00%
2024/05/15	2.2	840.34	9.2	839.23	839.00	-7	40,258	-0.02%
2024/05/14	1.9	817.70	4.3	817.96	825.00	-2.4	41,481	-0.01%
2024/05/13	1.1	821.55	10.9	821.56	819.00	-9.8	41,736	-0.02%
2024/05/10	3	800.00	10.2	804.98	802.00	-7.2	41,595	-0.02%
2024/05/09	0.1	798.91	0.1	799.89	796.00	0	41,926	0.00%
2024/05/08	1.1	794.06	5.9	799.61	802.00	-4.9	42,249	-0.01%
2024/05/07	1.6	796.55	9	795.39	800.00	-7.5	42,488	-0.02%
2024/05/06	1.1	786.21	10.6	790.58	786.00	-9.5	42,386	-0.02%
2024/05/03	4.6	778.37	0.3	782.14	780.00	4.2	42,528	0.01%
2024/05/02	11.5	776.19	3	780.01	772.00	8.5	42,896	0.02%
2024/04/30	0	798.00	2.3	801.18	790.00	-2.3	42,664	-0.01%
2024/04/29	0.3	792.59	8.7	792.60	795.00	-8.4	42,697	-0.02%
2024/04/26	2.1	786.28	7.4	785.31	782.00	-5.3	43,335	-0.01%
2024/04/25	3.9	768.29	0	768.50	766.00	3.9	45,474	0.01%
2024/04/24	1.3	780.57	7.8	779.23	783.00	-6.5	45,451	-0.01%
2024/04/23	2.1	754.13	2.7	758.32	754.00	-0.7	45,504	0.00%
2024/04/22	10.2	744.88	16.3	748.10	742.00	-6.1	45,451	-0.01%
2024/04/19	49.9	758.75	4.6	751.92	750.00	45.4	45,029	0.10%
2024/04/18	3.5	798.21	8.9	805.45	804.00	-5.4	43,123	-0.01%
2024/04/17	4	798.57	4.4	803.99	804.00	-0.4	42,797	0.00%
2024/04/16	23.7	790.92	1.2	791.62	788.00	22.5	42,440	0.05%
2024/04/15	13.4	807.49	7.2	806.09	806.00	6.2	41,990	0.01%
2024/04/12	3.5	821.87	2.2	823.70	818.00	1.2	41,638	0.00%
2024/04/11	1.4	815.33	2.5	819.54	820.00	-1.1	41,415	0.00%
2024/04/10	11.6	815.40	1.3	815.08	815.00	10.3	41,251	0.03%
2024/04/09	3.5	804.02	29.7	812.43	819.00	-26.3	41,412	-0.06%
2024/04/08	1.9	785.18	1.9	789.27	783.00	-0.1	40,900	0.00%
2024/04/03	10	780.68	1.2	781.13	780.00	8.8	40,670	0.02%
2024/04/02	0.4	786.37	12.2	787.63	790.00	-11.8	40,580	-0.03%
2024/04/01	5.5	772.38	1	771.01	770.00	4.5	40,503	0.01%
2024/03/29	1.1	775.68	1	777.97	779.00	0.1	40,421	0.00%
2024/03/28	6.8	771.05	1	768.04	769.00	5.8	40,274	0.01%
2024/03/27	1.6	782.18	2.1	782.05	779.00	-0.5	40,132	0.00%
2024/03/26	4.1	783.82	12.7	789.18	782.00	-8.6	40,235	-0.02%
2024/03/25	0.8	782.35	2.4	785.71	780.00	-1.6	40,186	0.00%
2024/03/22	6.8	779.71	0.1	780.86	785.00	6.7	40,326	0.02%
2024/03/21	1.1	781.69	9.2	776.59	784.00	-8.1	40,250	-0.02%
2024/03/20	2.8	761.51	2.3	760.44	758.00	0.5	40,390	0.00%
2024/03/19	4.6	758.77	2.2	762.98	762.00	2.4	40,358	0.01%
2024/03/18	1.8	758.11	0	0.00	764.00	1.8	40,239	0.00%
2024/03/15	17.8	767.18	3.3	764.19	753.00	14.6	40,003	0.04%
2024/03/14	3	777.86	7.3	778.89	784.00	-4.2	39,238	-0.01%
2024/03/13	2.9	780.12	11.5	780.01	779.00	-8.6	39,097	-0.02%
2024/03/12	5.8	765.63	1.8	760.33	770.00	4	38,832	0.01%
2024/03/11	22.7	767.60	3.8	768.08	766.00	18.9	38,223	0.05%
2024/03/08	12	789.92	17.6	785.55	784.00	-5.6	37,515	-0.01%
2024/03/07	1.4	762.71	28	762.58	760.00	-26.6	36,513	-0.07%
2024/03/06	4.2	722.32	3.6	731.93	735.00	0.7	35,786	0.00%
2024/03/05	4.2	730.05	5.6	733.00	730.00	-1.4	35,845	0.00%
2024/03/04	3.5	723.20	65.5	718.99	725.00	-62	35,187	-0.18%
2024/03/01	5.4	689.76	0.1	690.14	689.00	5.3	34,147	0.02%
2024/02/29	13.8	690.09	1.2	696.09	690.00	12.7	34,066	0.04%
2024/02/27	0.4	694.28	0	696.00	698.00	0.4	33,328	0.00%
2024/02/26	2.1	697.97	3.4	699.72	698.00	-1.3	33,020	0.00%
2024/02/23	3.5	699.74	10.1	699.21	697.00	-6.6	32,906	-0.02%
2024/02/22	0.2	689.17	8	690.59	692.00	-7.8	32,731	-0.02%
2024/02/21	13.4	680.37	2.2	679.36	681.00	11.2	32,546	0.03%
2024/02/20	1.4	686.33	2.1	685.49	687.00	-0.7	32,404	0.00%
2024/02/19	2.4	680.01	2.4	680.84	678.00	0	32,373	0.00%
2024/02/16	10.4	685.89	1.4	686.16	683.00	9	32,637	0.03%
2024/02/15	6.6	697.61	50.1	698.64	697.00	-43.5	32,260	-0.13%
2024/02/05	1.1	645.69	19.6	644.26	646.00	-18.5	31,111	-0.06%
2024/02/02	0.2	630.61	3.1	633.00	635.00	-2.9	30,594	-0.01%
2024/02/01	1.7	623.38	1.2	622.00	628.00	0.5	30,374	0.00%
2024/01/31	11.9	630.35	4.5	630.98	628.00	7.3	29,881	0.02%
2024/01/30	2.3	645.77	0.6	646.24	642.00	1.7	29,440	0.01%
2024/01/29	5.7	644.99	8.5	645.84	648.00	-2.9	29,324	-0.01%
2024/01/26	6.2	644.42	30.4	643.72	644.00	-24.2	29,119	-0.08%
2024/01/25	2.1	634.86	28	637.05	642.00	-25.9	28,924	-0.09%
2024/01/24	4.3	626.93	11.3	629.24	627.00	-7	28,285	-0.02%
2024/01/23	3.3	625.09	3.3	627.55	628.00	-0.1	28,269	0.00%
2024/01/22	10.3	627.42	6.8	628.20	626.00	3.4	27,943	0.01%
2024/01/19	2.2	621.12	110.8	621.26	626.00	-108.6	27,121	-0.40%	大賣/鉅額交易
2024/01/18	1	588.00	5.2	587.96	588.00	-4.2	24,908	-0.02%
2024/01/17	7.8	580.88	0.1	582.00	581.00	7.6	24,732	0.03%
2024/01/16	2	581.26	0.9	583.71	580.00	1.1	24,272	0.00%
2024/01/15	0	0.00	13	588.43	586.00	-13	24,197	-0.05%
2024/01/12	0.2	583.82	1.5	585.33	584.00	-1.4	24,611	-0.01%
2024/01/11	0.1	584.09	13.4	586.32	586.00	-13.3	24,717	-0.05%
2024/01/10	0.1	584.00	5.1	584.19	584.00	-5	24,757	-0.02%
2024/01/09	0	0.00	12.5	587.04	586.00	-12.5	24,846	-0.05%
2024/01/08	0	0.00	4.1	582.74	583.00	-4.1	24,802	-0.02%
2024/01/05	2.7	575.94	0	577.00	576.00	2.6	25,025	0.01%
2024/01/04	2.1	579.95	1.2	580.00	580.00	1	25,291	0.00%
2024/01/03	20.9	579.28	1	582.00	578.00	19.9	25,813	0.08%
2024/01/02	2.6	590.00	2	591.00	593.00	0.6	25,450	0.00%
2023/12/29	0.3	591.74	0.2	591.32	593.00	0.1	25,432	0.00%
2023/12/28	1.3	591.00	4.5	591.51	593.00	-3.2	25,597	-0.01%
2023/12/27	6.1	588.79	16.1	589.28	592.00	-9.9	25,414	-0.04%
2023/12/26	1.1	584.00	5.4	584.63	586.00	-4.4	25,282	-0.02%
2023/12/25	1.2	582.74	2.2	582.95	581.00	-1	25,343	0.00%
2023/12/22	3.3	579.94	4.2	580.71	582.00	-0.9	25,464	0.00%
2023/12/21	13.9	576.70	0.6	578.78	577.00	13.2	25,591	0.05%
2023/12/20	4	585.00	0.2	584.00	585.00	3.8	25,461	0.01%
2023/12/19	6	584.33	0.3	585.56	585.00	5.7	25,310	0.02%
2023/12/18	4.3	580.69	2.2	583.79	585.00	2.1	25,370	0.01%
2023/12/15	1.5	585.13	19.5	584.48	585.00	-18	25,345	-0.07%
2023/12/14	1	578.98	11.2	581.07	582.00	-10.2	24,755	-0.04%
2023/12/13	1.3	577.00	0.5	577.78	577.00	0.8	24,710	0.00%
2023/12/12	3.1	576.71	3.6	579.28	578.00	-0.5	25,035	0.00%
2023/12/11	1.2	572.80	1.2	573.17	574.00	0	24,831	0.00%
2023/12/08	1.1	571.90	3.4	576.04	570.00	-2.3	24,645	-0.01%
2023/12/07	4.8	567.79	0.3	568.63	566.00	4.5	24,353	0.02%
2023/12/06	2.6	570.25	0	0.00	570.00	2.6	24,250	0.01%
2023/12/05	3.3	568.39	2.2	569.55	570.00	1.1	24,146	0.00%
2023/12/04	11.7	572.47	0.2	576.00	574.00	11.5	24,120	0.05%
2023/12/01	0.1	576.00	1.3	577.78	579.00	-1.3	23,907	-0.01%
2023/11/30	1.3	571.05	0.6	574.36	577.00	0.7	23,643	0.00%
2023/11/29	2.4	573.85	2.2	577.82	574.00	0.2	23,015	0.00%
2023/11/28	1.1	574.01	2	574.50	575.00	-0.9	22,828	0.00%
2023/11/27	9.1	570.13	2	572.00	568.00	7.1	23,063	0.03%
2023/11/24	3.4	575.60	0	576.00	575.00	3.4	23,006	0.01%
2023/11/23	6.1	575.34	0	0.00	578.00	6.1	23,014	0.03%
2023/11/22	9.9	576.05	0	0.00	577.00	9.9	22,923	0.04%
2023/11/21	0	0.00	18.6	584.09	585.00	-18.6	22,959	-0.08%
2023/11/20	2.2	576.00	2.1	576.44	577.00	0.1	22,748	0.00%
2023/11/17	0	581.00	2.2	580.06	580.00	-2.1	22,725	-0.01%
2023/11/16	1.1	581.00	10.4	580.65	583.00	-9.3	22,602	-0.04%
2023/11/15	6.6	578.89	21.1	580.34	581.00	-14.5	22,408	-0.06%
2023/11/14	1.3	573.53	13.1	574.14	572.00	-11.8	21,864	-0.05%
2023/11/13	3.4	573.51	17.8	574.19	571.00	-14.4	21,885	-0.07%
2023/11/10	0.3	554.84	5.4	555.74	557.00	-5.1	21,625	-0.02%
2023/11/09	0.6	554.14	4.2	556.14	557.00	-3.6	21,644	-0.02%
2023/11/08	1.2	553.39	3.5	555.29	556.00	-2.3	21,773	-0.01%
2023/11/07	1.1	553.78	8.7	553.60	555.00	-7.6	21,811	-0.03%
2023/11/06	0.2	553.94	19.2	554.82	550.00	-19	21,863	-0.09%
2023/11/03	2.3	547.77	7.4	548.08	549.00	-5.1	21,616	-0.02%
2023/11/02	0.4	542.00	18.7	542.80	547.00	-18.3	21,676	-0.08%
2023/11/01	3.2	528.77	0	0.00	528.00	3.2	21,426	0.01%
2023/10/31	7.4	529.76	2	528.00	529.00	5.4	21,637	0.02%
2023/10/30	3.8	530.70	0	533.00	532.00	3.8	21,635	0.02%
2023/10/27	2.2	533.02	1	533.99	533.00	1.2	21,549	0.01%
2023/10/26	14.6	532.68	2.4	531.67	531.00	12.2	21,691	0.06%
2023/10/25	1	547.00	3.2	550.57	544.00	-2.2	21,530	-0.01%
2023/10/24	1.6	543.36	0	544.09	544.00	1.6	21,458	0.01%
2023/10/23	13.4	545.18	3.1	543.74	544.00	10.3	21,430	0.05%
2023/10/20	0.6	548.48	19.1	553.38	556.00	-18.5	21,377	-0.09%
2023/10/19	2.3	544.41	4	547.00	546.00	-1.7	21,032	-0.01%
2023/10/18	5.2	542.33	4	544.26	540.00	1.1	21,428	0.01%
2023/10/17	0	549.67	5.2	550.79	551.00	-5.2	21,240	-0.02%
2023/10/16	5.6	543.82	0.1	544.00	545.00	5.5	21,309	0.03%
2023/10/13	1.6	550.29	12.4	551.58	553.00	-10.8	21,326	-0.05%
2023/10/12	7.2	549.19	22.1	548.62	550.00	-14.9	21,037	-0.07%
2023/10/11	1	542.00	25.8	542.73	544.00	-24.8	20,854	-0.12%
2023/10/06	2	532.00	5.7	530.47	532.00	-3.7	20,500	-0.02%
2023/10/05	3	523.02	3.1	528.34	528.00	0	20,505	0.00%
2023/10/04	8.2	520.33	5	521.00	520.00	3.2	20,386	0.02%
2023/10/03	10.7	529.09	1	531.00	529.00	9.7	20,221	0.05%
2023/10/02	0.1	530.00	6.2	532.45	533.00	-6.1	20,293	-0.03%
2023/09/28	5.4	523.03	0.3	524.20	523.00	5.1	20,345	0.03%
2023/09/27	18.9	520.72	1.1	520.95	522.00	17.9	20,265	0.09%
2023/09/26	13.9	520.98	2.5	519.40	519.00	11.4	20,271	0.06%
2023/09/25	4	526.09	0.2	528.00	525.00	3.8	20,079	0.02%
2023/09/22	11	523.08	0	525.00	522.00	11	20,171	0.05%
2023/09/21	17.3	528.53	11	528.82	527.00	6.2	19,970	0.03%
2023/09/20	20	536.10	1	536.00	535.00	19	19,742	0.10%
2023/09/19	23.5	540.54	1	538.00	538.00	22.5	19,690	0.11%
2023/09/18	22.3	542.85	4	540.00	540.00	18.3	19,827	0.09%
2023/09/15	2.2	547.56	4.2	551.43	558.00	-2	19,578	-0.01%
2023/09/14	1	547.00	12.8	547.64	550.00	-11.8	19,139	-0.06%
2023/09/13	5.1	544.00	1	546.99	541.00	4.1	19,092	0.02%
2023/09/12	2.3	541.43	0	544.00	544.00	2.3	19,458	0.01%
2023/09/11	5	537.41	1	538.00	536.00	4	19,647	0.02%
2023/09/08	8.4	537.48	0.6	539.82	539.00	7.9	19,796	0.04%
2023/09/07	7.8	543.48	0.2	546.00	542.00	7.6	20,476	0.04%
2023/09/06	2	552.00	0	0.00	550.00	2	20,571	0.01%
2023/09/05	1.3	551.33	0	553.00	552.00	1.3	20,653	0.01%
2023/09/04	1.3	554.23	1.1	555.81	557.00	0.2	20,834	0.00%
2023/09/01	0	549.50	2.3	547.26	548.00	-2.3	21,135	-0.01%
2023/08/31	3.3	552.13	1	551.00	549.00	2.3	21,244	0.01%
2023/08/30	1	555.00	4.7	557.77	555.00	-3.7	20,850	-0.02%
2023/08/29	1.5	548.59	0	0.00	552.00	1.5	21,101	0.01%
2023/08/28	1.1	551.82	1.2	550.83	549.00	-0.1	21,334	0.00%
2023/08/25	9.1	548.63	0	0.00	546.00	9.1	22,536	0.04%
2023/08/24	1.3	559.24	10.5	561.57	564.00	-9.2	22,803	-0.04%
2023/08/23	2.2	549.01	4.4	549.07	552.00	-2.2	23,325	-0.01%
2023/08/22	0	0.00	2.2	541.98	541.00	-2.2	24,576	-0.01%
2023/08/21	3.8	536.66	3	542.32	537.00	0.8	25,396	0.00%
2023/08/18	9.3	540.86	0	0.00	539.00	9.3	25,437	0.04%
2023/08/17	1.9	543.08	0.5	545.00	544.00	1.4	25,471	0.01%
2023/08/16	5.5	537.86	0.1	542.00	542.00	5.4	25,376	0.02%
2023/08/15	3.1	542.21	0.1	544.00	542.00	3	25,440	0.01%
2023/08/14	6.2	539.31	2.2	538.24	541.00	4	25,923	0.02%
2023/08/11	2.9	550.15	0	0.00	546.00	2.9	26,265	0.01%
2023/08/10	1.3	552.81	0.2	552.00	551.00	1.1	26,324	0.00%
2023/08/09	1.2	550.58	0.1	556.00	554.00	1.1	26,248	0.00%
2023/08/08	4.6	552.54	0.3	554.30	552.00	4.3	26,315	0.02%
2023/08/07	0.1	559.53	1.1	558.27	558.00	-1	26,222	0.00%
2023/08/04	3.6	555.16	3.8	555.53	554.00	-0.3	26,296	0.00%
2023/08/02	8.6	560.30	0	0.00	561.00	8.6	26,129	0.03%
2023/08/01	0.8	566.72	1.3	565.46	567.00	-0.5	25,890	0.00%
2023/07/31	7.7	562.01	4	567.76	565.00	3.7	25,744	0.01%
2023/07/28	1.6	569.14	2.1	571.90	567.00	-0.4	25,560	0.00%
2023/07/27	0.1	568.40	3.1	569.00	569.00	-3	25,440	-0.01%
2023/07/26	1.7	567.66	1	567.00	566.00	0.7	25,492	0.00%
2023/07/25	3.8	565.66	1.2	567.08	569.00	2.6	25,684	0.01%
2023/07/24	3.4	558.88	1.9	560.80	558.00	1.5	25,850	0.01%
2023/07/21	23.6	559.52	0.3	562.00	560.00	23.2	25,950	0.09%
2023/07/20	3.2	580.12	0.1	581.67	579.00	3.2	25,786	0.01%
2023/07/19	1.3	581.15	0.4	584.88	581.00	0.9	25,816	0.00%
2023/07/18	3.2	586.20	1.6	584.97	581.00	1.6	25,858	0.01%
2023/07/17	1.7	587.94	1	588.96	591.00	0.7	25,796	0.00%
2023/07/14	7.3	588.56	14.5	589.75	591.00	-7.2	25,918	-0.03%
2023/07/13	0	587.00	17.4	588.64	585.00	-17.4	25,786	-0.07%
2023/07/12	4.3	574.06	1.2	577.56	578.00	3.1	25,606	0.01%
2023/07/11	0.2	571.00	8.5	574.32	577.00	-8.3	25,648	-0.03%
2023/07/10	9.4	568.71	3.3	571.27	565.00	6.1	25,775	0.02%
2023/07/07	5.1	566.41	10	567.00	565.00	-4.9	25,865	-0.02%
2023/07/06	11.2	569.43	0.2	568.33	565.00	11.1	25,930	0.04%
2023/07/05	2	582.98	1.1	579.21	582.00	0.9	25,578	0.00%
2023/07/04	0.4	581.73	13.4	583.96	585.00	-13	25,472	-0.05%
2023/07/03	0.2	578.39	0	0.00	579.00	0.2	25,609	0.00%
2023/06/30	3.4	568.54	2	573.00	576.00	1.4	25,755	0.01%
2023/06/29	1.4	571.45	6.4	576.74	573.00	-5	25,697	-0.02%
2023/06/28	6.1	573.66	0.2	573.51	574.00	5.9	25,703	0.02%
2023/06/27	4.8	572.05	0.1	573.00	572.00	4.7	25,687	0.02%
2023/06/26	9.1	575.17	0	0.00	574.00	9.1	25,597	0.04%
2023/06/21	5.6	579.00	1.4	580.83	581.00	4.2	25,510	0.02%
2023/06/20	3.5	583.16	1.9	581.46	583.00	1.5	25,594	0.01%
2023/06/19	3.8	583.09	1.7	583.09	583.00	2.1	26,029	0.01%
2023/06/16	10.7	585.31	1.3	585.18	589.00	9.4	26,095	0.04%
2023/06/15	2.5	588.10	6.2	590.43	591.00	-3.7	25,657	-0.01%
2023/06/14	4.5	588.40	3.6	589.00	590.00	0.9	25,753	0.00%
2023/06/13	6.3	589.84	26.1	591.55	593.00	-19.9	25,726	-0.08%
2023/06/12	0.1	571.23	6.4	573.33	574.00	-6.3	25,178	-0.02%
2023/06/09	1.1	564.82	4.3	564.88	565.00	-3.2	25,079	-0.01%
2023/06/08	2.7	561.22	2	566.92	559.00	0.7	25,120	0.00%
2023/06/07	4.1	561.75	7.2	565.13	568.00	-3	25,136	-0.01%
2023/06/06	0.1	559.00	0.1	559.00	560.00	0.1	25,036	0.00%
2023/06/05	2.2	555.55	0.1	556.29	555.00	2.1	25,107	0.01%
2023/06/02	0.7	561.41	5.1	561.09	562.00	-4.4	25,241	-0.02%
2023/06/01	5	551.20	2.1	551.04	551.00	2.9	25,103	0.01%
2023/05/31	2.8	557.96	0.2	556.24	558.00	2.6	25,083	0.01%
2023/05/30	2.4	564.67	7.5	564.80	566.00	-5.1	24,007	-0.02%
2023/05/29	3.5	566.48	12.5	568.32	568.00	-9	23,997	-0.04%
2023/05/26	2.7	565.69	68.8	565.35	566.00	-66.1	23,782	-0.28%
2023/05/25	0	0.00	59.7	540.02	543.00	-59.7	22,609	-0.26%
2023/05/24	3.5	525.00	3.2	525.94	525.00	0.3	21,955	0.00%
2023/05/23	2.4	526.96	4.4	527.66	530.00	-2	21,862	-0.01%
2023/05/22	0.1	530.00	4.3	531.37	531.00	-4.2	21,870	-0.02%
2023/05/19	0.1	530.00	16.4	531.79	532.00	-16.3	22,050	-0.07%
2023/05/18	0.1	529.00	18.9	529.49	530.00	-18.8	22,015	-0.09%
2023/05/17	0	516.22	39.4	514.50	519.00	-39.4	22,326	-0.18%
2023/05/16	1	502.00	7.6	505.58	505.00	-6.6	22,000	-0.03%
2023/05/15	0	0.00	1.2	498.08	495.50	-1.2	22,027	-0.01%
2023/05/12	1.4	500.05	0.2	502.50	496.00	1.2	22,278	0.01%
2023/05/11	1.4	500.05	0.2	502.50	499.00	1.2	22,285	0.01%
2023/05/10	7.5	502.96	1	501.00	503.00	6.5	22,646	0.03%
2023/05/09	3	507.00	2.7	509.37	510.00	0.3	22,723	0.00%
2023/05/08	1.1	504.09	2.1	505.47	504.00	-1	22,966	0.00%
2023/05/05	0.1	500.00	0.1	499.50	500.00	0	23,305	0.00%
2023/05/04	0.2	497.53	0	0.00	498.00	0.2	23,897	0.00%
2023/05/03	1.5	497.76	0	0.00	496.00	1.5	24,239	0.01%
2023/05/02	2.7	500.07	0	0.00	501.00	2.7	25,256	0.01%
2023/04/28	0.2	499.47	3.3	500.68	502.00	-3.1	27,073	-0.01%
2023/04/27	8.7	491.69	1	492.50	493.50	7.7	27,121	0.03%
2023/04/26	16.5	491.99	7.8	492.94	491.50	8.7	27,201	0.03%
2023/04/25	27.4	500.61	7.5	501.44	498.00	20	27,974	0.07%
2023/04/24	5.8	506.42	2	507.00	507.00	3.8	27,708	0.01%
2023/04/21	4.9	515.21	4	515.72	511.00	0.9	27,776	0.00%
2023/04/20	4.1	513.75	2	514.00	513.00	2.1	27,903	0.01%
2023/04/19	6.4	510.59	0	511.00	510.00	6.4	28,393	0.02%
2023/04/18	0.3	516.33	6	515.00	515.00	-5.7	28,390	-0.02%
2023/04/17	1	515.04	0	516.00	520.00	1	28,529	0.00%
2023/04/14	3.5	515.30	3.2	517.92	516.00	0.3	28,605	0.00%
2023/04/13	12.8	513.39	7.2	515.21	510.00	5.5	28,552	0.02%
2023/04/12	2.6	519.51	1.1	518.02	520.00	1.5	28,488	0.01%
2023/04/11	3.3	523.80	2.2	524.09	524.00	1.1	28,475	0.00%
2023/04/10	1	528.75	10	531.00	529.00	-9	28,640	-0.03%
2023/04/07	1.1	530.94	0.1	530.00	531.00	1	28,687	0.00%
2023/04/06	3.8	528.39	0	0.00	530.00	3.8	28,691	0.01%
2023/03/31	0	0.00	2.5	535.12	533.00	-2.5	28,682	-0.01%
2023/03/30	0	534.00	1.8	534.28	535.00	-1.8	28,524	-0.01%
2023/03/29	2.1	527.05	3	529.33	530.00	-0.9	28,807	0.00%
2023/03/28	11.3	525.06	5	524.00	525.00	6.3	29,037	0.02%
2023/03/27	0.8	532.62	1	535.00	531.00	-0.2	29,101	0.00%
2023/03/24	0.1	537.00	2	537.41	539.00	-2	29,626	-0.01%
2023/03/23	0.2	531.41	22.5	535.05	538.00	-22.3	29,664	-0.08%
2023/03/22	0	528.00	23	529.47	533.00	-23	29,729	-0.08%
2023/03/21	1	515.00	7.5	515.47	517.00	-6.5	29,578	-0.02%
2023/03/20	4.8	511.75	1	516.00	512.00	3.8	29,623	0.01%
2023/03/17	0	0.00	14.9	516.71	518.00	-14.9	29,857	-0.05%
2023/03/16	7.3	506.06	0.2	507.00	505.00	7.1	29,759	0.02%
2023/03/15	5	510.81	1.2	513.30	511.00	3.8	30,002	0.01%
2023/03/14	17.6	510.84	0.5	511.39	510.00	17.1	30,291	0.06%
2023/03/13	7.2	512.10	6.1	515.01	516.00	1.2	30,423	0.00%
2023/03/10	14.2	513.62	0.3	513.00	513.00	13.9	30,537	0.05%
2023/03/09	0.5	525.00	5.3	525.32	522.00	-4.8	30,832	-0.02%
2023/03/08	5.1	519.81	0.2	521.48	521.00	4.9	31,424	0.02%
2023/03/07	0.3	523.03	6.2	524.32	524.00	-5.9	31,652	-0.02%
2023/03/06	2	520.99	6.3	520.59	521.00	-4.2	31,886	-0.01%
2023/03/03	5.8	518.40	1	517.02	516.00	4.8	32,186	0.01%
2023/03/02	1.1	517.00	1	516.00	519.00	0.1	32,254	0.00%
2023/03/01	3.3	512.47	28.3	515.68	522.00	-25	32,536	-0.08%
2023/02/24	8.3	515.85	7	522.71	511.00	1.3	32,498	0.00%
2023/02/23	2.5	519.04	20.6	516.77	518.00	-18.1	32,298	-0.06%
2023/02/22	15.3	506.68	4.1	507.51	507.00	11.2	32,473	0.03%
2023/02/21	4.4	514.37	5	514.36	516.00	-0.6	32,815	0.00%
2023/02/20	3.6	515.28	3	513.67	517.00	0.6	34,018	0.00%
2023/02/17	22.5	517.58	8.2	517.39	518.00	14.3	35,571	0.04%
2023/02/16	2.4	527.31	4.5	527.28	528.00	-2.1	36,136	-0.01%
2023/02/15	19.9	526.21	8.4	523.52	525.00	11.5	36,969	0.03%
2023/02/14	1	544.96	6.5	544.74	545.00	-5.4	36,474	-0.01%
2023/02/13	5.1	539.80	6	539.50	541.00	-0.9	36,980	0.00%
2023/02/10	4	543.75	9.8	543.99	545.00	-5.8	37,131	-0.02%
2023/02/09	2.2	538.09	8.3	538.14	540.00	-6.1	37,247	-0.02%
2023/02/08	1	540.00	16.5	538.18	540.00	-15.5	37,407	-0.04%
2023/02/07	11.5	523.81	3.1	525.95	523.00	8.5	37,484	0.02%
2023/02/06	11.5	529.33	3.2	527.44	526.00	8.3	37,468	0.02%
2023/02/03	8.2	539.48	31.2	540.65	542.00	-23	37,646	-0.06%
2023/02/02	4.2	538.48	24.2	539.52	540.00	-20	37,759	-0.05%
2023/02/01	10.9	525.62	6.2	527.75	530.00	4.7	37,711	0.01%
2023/01/31	14.5	525.88	10.7	531.59	522.00	3.8	37,910	0.01%
2023/01/30	14.6	537.89	94	538.87	543.00	-79.4	37,683	-0.21%
2023/01/17	2.5	500.48	12.8	501.47	503.00	-10.3	36,883	-0.03%
2023/01/16	4	504.25	19.5	504.81	505.00	-15.5	37,198	-0.04%
2023/01/13	7.5	502.23	59	503.32	500.00	-51.5	37,224	-0.14%
2023/01/12	5.2	486.20	7.3	486.18	486.50	-2.2	36,813	-0.01%
2023/01/11	5.2	484.82	3.6	484.47	484.50	1.6	37,236	0.00%
2023/01/10	8.1	483.69	15.9	485.43	486.00	-7.8	37,553	-0.02%
2023/01/09	5.1	477.71	25	474.63	481.00	-19.8	37,698	-0.05%
2023/01/06	1.2	455.85	2	458.75	458.50	-0.8	37,829	0.00%
2023/01/05	3.1	458.42	6.2	458.12	458.50	-3.1	38,114	-0.01%
2023/01/04	3.2	451.15	1	453.50	449.50	2.2	38,613	0.01%
2023/01/03	2.1	445.03	10.3	448.36	453.00	-8.2	39,888	-0.02%
2022/12/30	7.4	451.74	4.1	453.48	448.50	3.2	40,170	0.01%
2022/12/29	7.8	444.49	8.1	445.57	446.00	-0.3	40,314	0.00%
2022/12/28	13.4	448.82	4.3	449.84	451.00	9.1	40,705	0.02%
2022/12/27	2.5	458.45	4.8	459.88	457.00	-2.3	40,835	-0.01%
2022/12/26	6.8	455.19	1	456.00	456.50	5.8	41,264	0.01%
2022/12/23	11.7	455.83	1.2	455.92	455.00	10.5	41,920	0.02%
2022/12/22	1.4	466.73	4.2	467.64	468.00	-2.8	42,189	-0.01%
2022/12/21	8.5	460.55	1	461.00	459.00	7.5	42,527	0.02%
2022/12/20	6.4	461.54	7	457.43	457.50	-0.6	42,340	0.00%
2022/12/19	3.6	466.92	0.2	468.00	466.50	3.4	42,359	0.01%
2022/12/16	17.3	468.66	2	469.25	471.00	15.3	42,503	0.04%
2022/12/15	4.3	476.52	7.2	479.11	480.50	-2.9	42,205	-0.01%
2022/12/14	2.3	478.25	6.1	479.04	480.50	-3.8	42,204	-0.01%
2022/12/13	17.2	474.65	1.1	471.64	471.50	16.1	42,024	0.04%
2022/12/12	5.1	475.75	1	474.50	475.00	4.1	41,755	0.01%
2022/12/09	5.1	478.19	8.4	481.83	481.50	-3.3	42,057	-0.01%
2022/12/08	11.9	470.31	2	469.28	471.50	9.9	42,010	0.02%
2022/12/07	6.2	477.74	9.2	477.93	475.00	-3	41,933	-0.01%
2022/12/06	9.6	483.61	3	484.52	478.00	6.6	41,599	0.02%
2022/12/05	5.6	493.36	1	495.00	489.00	4.6	41,283	0.01%
2022/12/02	13.7	492.85	1.1	494.95	492.50	12.6	41,276	0.03%
2022/12/01	9.2	504.68	53.9	504.12	498.50	-44.7	41,382	-0.11%
2022/11/30	1.1	486.37	1	486.96	490.00	0.1	40,964	0.00%
2022/11/29	2.2	474.58	10.4	478.24	487.00	-8.1	40,277	-0.02%
2022/11/28	16	484.19	0.6	483.00	480.50	15.4	40,140	0.04%
2022/11/25	2.1	496.65	13.9	497.06	498.00	-11.8	40,144	-0.03%
2022/11/24	1.3	495.08	8.7	494.32	496.00	-7.4	40,134	-0.02%
2022/11/23	5.6	493.45	2.3	490.61	492.00	3.3	40,081	0.01%
2022/11/22	5.1	487.64	13.9	488.15	491.00	-8.8	39,966	-0.02%
2022/11/21	4.5	486.07	4.5	485.17	482.00	-0.1	39,560	0.00%
2022/11/18	19.6	489.49	14.3	490.90	487.00	5.3	39,221	0.01%
2022/11/17	3.8	482.49	16	482.62	485.00	-12.2	38,864	-0.03%
2022/11/16	22	488.47	18.4	486.88	487.00	3.6	38,432	0.01%
2022/11/15	13.6	474.28	41.9	473.19	480.00	-28.3	37,352	-0.08%
2022/11/14	9.2	444.82	19.4	445.87	445.00	-10.2	35,699	-0.03%
2022/11/11	4.3	439.36	64.6	439.93	441.50	-60.3	34,964	-0.17%
2022/11/10	41.8	409.11	4	408.13	407.50	37.8	34,084	0.11%
2022/11/09	4.3	411.39	33.8	409.45	417.00	-29.5	33,896	-0.09%
2022/11/08	14.3	397.36	6.4	397.59	399.00	7.9	33,380	0.02%
2022/11/07	0.2	389.77	21.4	390.49	390.00	-21.2	33,175	-0.06%
2022/11/04	9.5	380.35	9	382.50	382.00	0.5	32,981	0.00%
2022/11/03	20.9	385.17	0.6	385.92	384.00	20.3	32,855	0.06%
2022/11/02	5.1	391.22	7.3	392.71	395.00	-2.2	32,546	-0.01%
2022/11/01	1.1	386.96	5.6	391.14	391.50	-4.4	32,493	-0.01%
2022/10/31	11.3	385.11	12.2	386.83	390.00	-1	32,349	0.00%
2022/10/28	6.5	379.11	1.3	379.31	379.50	5.2	32,143	0.02%
2022/10/27	3.3	385.98	10.4	386.06	385.50	-7.1	31,934	-0.02%
2022/10/26	3.6	374.38	48	376.84	376.00	-44.5	31,837	-0.14%
2022/10/25	39.5	375.30	9.2	377.23	371.00	30.3	31,259	0.10%
2022/10/24	11.5	389.35	4.1	390.85	387.00	7.4	30,471	0.02%
2022/10/21	14.6	391.43	1.6	391.41	389.50	13.1	30,258	0.04%
2022/10/20	13.9	389.42	9.4	389.36	397.50	4.5	29,946	0.01%
2022/10/19	36.6	399.53	3	400.84	395.50	33.6	29,365	0.11%
2022/10/18	4.3	401.78	10.5	403.90	407.00	-6.2	28,847	-0.02%
2022/10/17	10.7	398.39	3.1	400.03	397.00	7.6	28,600	0.03%
2022/10/14	2.3	411.75	13.5	412.87	412.00	-11.2	28,282	-0.04%
2022/10/13	15.1	398.11	12.1	400.00	395.00	3	27,964	0.01%
2022/10/12	21.7	398.11	7.5	397.64	397.50	14.2	27,663	0.05%
2022/10/11	77.3	407.39	8.8	404.36	401.50	68.5	27,423	0.25%
2022/10/07	1.3	442.47	4	442.38	438.00	-2.7	26,691	-0.01%
2022/10/06	2	448.27	11.2	448.50	451.00	-9.1	26,693	-0.03%
2022/10/05	11.6	446.13	11.8	446.86	445.00	-0.2	26,921	0.00%
2022/10/04	2.2	428.76	14.5	429.48	429.00	-12.2	26,530	-0.05%
2022/10/03	12.6	418.33	6.4	418.30	417.00	6.2	26,223	0.02%
2022/09/30	29.1	424.91	12.1	425.17	422.00	17	26,254	0.06%
2022/09/29	14.9	435.70	1	434.63	435.00	13.9	26,253	0.05%
2022/09/28	7.1	442.45	2.2	442.68	438.00	4.9	26,244	0.02%
2022/09/27	2.7	448.62	2.3	449.22	448.00	0.4	26,506	0.00%
2022/09/26	13.1	445.13	7.2	446.38	446.50	5.9	26,962	0.02%
2022/09/23	12.1	457.78	0.2	459.25	455.00	11.9	27,451	0.04%
2022/09/22	7.1	461.35	4.6	463.39	464.50	2.5	27,727	0.01%
2022/09/21	6.3	471.64	0	0.00	471.00	6.3	27,741	0.02%
2022/09/20	1.1	471.54	5.1	475.81	476.50	-4	27,593	-0.01%
2022/09/19	3	469.04	11.6	467.25	467.00	-8.6	27,894	-0.03%
2022/09/16	5	470.35	1.7	470.59	472.00	3.3	28,073	0.01%
2022/09/15	6.4	477.42	1.4	477.43	476.50	4.9	28,147	0.02%
2022/09/14	8.8	479.75	5	480.60	480.00	3.8	28,278	0.01%
2022/09/13	2	493.00	6.8	492.83	493.00	-4.7	28,455	-0.02%
2022/09/12	0.1	489.45	7.4	488.33	486.50	-7.2	28,749	-0.03%
2022/09/08	9.5	473.65	2	474.51	475.00	7.5	29,113	0.03%
2022/09/07	16.3	474.91	2.7	473.76	472.50	13.5	29,096	0.05%
2022/09/06	5.4	488.81	0	0.00	489.00	5.4	29,112	0.02%
2022/09/05	0.8	486.07	2.6	486.34	486.00	-1.8	29,439	-0.01%
2022/09/02	12.7	485.81	0.1	486.50	485.00	12.7	29,720	0.04%
2022/09/01	25.1	492.50	2.1	492.01	490.50	23	29,578	0.08%
2022/08/31	0.4	499.06	2.2	497.82	505.00	-1.8	29,198	-0.01%
2022/08/30	14	497.47	1	500.00	496.00	13	28,856	0.05%
2022/08/29	12.2	498.02	4	499.75	498.50	8.2	28,778	0.03%
2022/08/26	1.1	513.00	2.4	513.85	512.00	-1.2	28,629	0.00%
2022/08/25	0.2	508.01	1.7	508.41	508.00	-1.5	28,769	-0.01%
2022/08/24	3.9	505.47	1	505.00	503.00	2.9	29,098	0.01%
2022/08/23	5.8	504.08	1.3	505.04	504.00	4.5	30,061	0.01%
2022/08/22	3.9	511.73	0	0.00	510.00	3.9	30,315	0.01%
2022/08/19	6	518.67	0.2	522.00	519.00	5.9	30,432	0.02%
2022/08/18	3.9	520.15	0	0.00	520.00	3.9	30,670	0.01%
2022/08/17	0.1	523.38	2.2	524.00	527.00	-2.1	30,742	-0.01%
2022/08/16	6.1	524.66	7.2	524.00	525.00	-1.1	30,586	0.00%
2022/08/15	0	523.00	9.5	522.29	523.00	-9.5	30,524	-0.03%
2022/08/12	5.5	515.92	7.5	516.08	517.00	-2	30,547	-0.01%
2022/08/11	6.3	512.93	19.6	512.34	514.00	-13.4	30,704	-0.04%
2022/08/10	5.9	501.16	1	501.00	500.00	4.9	30,818	0.02%
2022/08/09	3.3	506.56	13.2	506.74	510.00	-9.8	30,879	-0.03%
2022/08/08	11.2	512.37	1.1	511.13	512.00	10	30,879	0.03%
2022/08/05	9	513.65	25.1	511.93	516.00	-16	31,041	-0.05%
2022/08/04	7.4	498.91	10.7	499.79	500.00	-3.3	31,033	-0.01%
2022/08/03	0.3	496.70	5.1	496.19	501.00	-4.8	31,051	-0.02%
2022/08/02	13.7	491.75	1.1	491.12	492.00	12.5	31,285	0.04%
2022/08/01	9.5	501.66	0.1	505.00	504.00	9.5	31,013	0.03%
2022/07/29	3.2	509.18	15.5	508.52	509.00	-12.3	31,151	-0.04%
2022/07/28	3.2	502.05	9.2	505.33	501.00	-6	31,006	-0.02%
2022/07/27	2.1	498.51	7.3	498.83	502.00	-5.2	30,718	-0.02%
2022/07/26	6.6	495.65	2	492.50	495.00	4.6	30,869	0.01%
2022/07/25	2	499.01	18.9	500.62	499.50	-16.9	31,179	-0.05%
2022/07/22	8.3	502.12	13.6	503.28	503.00	-5.3	31,681	-0.02%
2022/07/21	7.7	495.98	6.1	497.01	501.00	1.6	32,190	0.01%
2022/07/20	7.4	499.57	5.8	499.53	495.00	1.6	32,415	0.00%
2022/07/19	4.2	488.92	1.5	491.46	491.00	2.7	32,545	0.01%
2022/07/18	15.3	494.45	6.5	492.47	495.50	8.8	32,701	0.03%
2022/07/15	3.3	490.01	16.7	486.73	492.50	-13.3	32,356	-0.04%
2022/07/14	10.6	470.86	4.6	473.68	475.00	6.1	31,952	0.02%
2022/07/13	2.1	468.28	8.3	470.43	470.50	-6.2	31,697	-0.02%
2022/07/12	1.7	452.07	10	453.00	449.50	-8.3	31,226	-0.03%
2022/07/11	3.3	465.20	20.5	467.99	462.00	-17.2	31,311	-0.06%
2022/07/08	17.3	465.71	15.3	466.55	467.00	1.9	31,263	0.01%
2022/07/07	1	448.05	18.1	453.03	457.50	-17	31,229	-0.05%
2022/07/06	7.3	440.27	7.1	440.95	435.50	0.2	30,937	0.00%
2022/07/05	5.2	443.05	25.2	437.37	446.00	-20	30,873	-0.06%
2022/07/04	33	444.70	39.6	445.54	440.00	-6.6	30,506	-0.02%
2022/07/01	26.5	461.88	18.1	462.72	453.50	8.4	30,347	0.03%
2022/06/30	23.1	479.68	11.1	480.09	476.00	11.9	29,946	0.04%
2022/06/29	7.6	495.39	1.1	493.14	491.00	6.5	29,671	0.02%
2022/06/28	4.3	497.17	2.1	497.07	497.50	2.2	29,540	0.01%
2022/06/27	2.3	503.65	20	499.74	498.50	-17.6	29,972	-0.06%
2022/06/24	8	489.81	15.5	490.00	486.50	-7.5	29,589	-0.03%
2022/06/23	15.1	487.40	5.9	487.55	485.50	9.1	29,563	0.03%
2022/06/22	53.4	499.54	4.1	497.79	494.50	49.3	29,273	0.17%
2022/06/21	2.3	501.05	6.1	501.98	505.00	-3.8	29,091	-0.01%
2022/06/20	22.5	497.20	9.2	497.70	498.00	13.3	28,969	0.05%
2022/06/17	42.2	501.02	34.1	502.57	501.00	8.1	28,737	0.03%
2022/06/16	10.9	510.97	15	513.00	508.00	-4.1	28,369	-0.01%
2022/06/15	26.1	510.29	6	511.00	509.00	20.1	28,692	0.07%
2022/06/14	30.7	510.14	4	512.50	513.00	26.7	29,113	0.09%
2022/06/13	34.7	517.06	3	516.33	516.00	31.7	29,231	0.11%
2022/06/10	16.3	531.29	1	530.00	530.00	15.3	29,915	0.05%
2022/06/09	4.3	539.10	2	539.00	541.00	2.3	30,121	0.01%
2022/06/08	0.5	542.12	7.1	542.86	544.00	-6.5	30,495	-0.02%
2022/06/07	6.9	533.86	0	0.00	535.00	6.9	30,939	0.02%
2022/06/06	4.2	541.52	2	541.00	540.00	2.2	31,482	0.01%
2022/06/02	5.2	541.42	5	541.80	540.00	0.2	32,503	0.00%
2022/06/01	17	552.09	5.1	550.63	549.00	11.8	33,586	0.04%
2022/05/31	9.1	543.16	6.1	546.37	560.00	2.9	34,031	0.01%
2022/05/30	1.1	540.87	22.6	542.71	547.00	-21.5	33,392	-0.06%
2022/05/27	4	529.48	10.6	526.91	530.00	-6.5	33,493	-0.02%
2022/05/26	17.8	518.86	0	516.00	514.00	17.8	34,140	0.05%
2022/05/25	1.4	526.77	4	525.75	524.00	-2.6	35,151	-0.01%
2022/05/24	3.5	525.88	2	525.00	520.00	1.5	36,006	0.00%
2022/05/23	5.1	529.79	3	530.67	528.00	2.1	36,242	0.01%
2022/05/20	3.2	528.67	3	529.32	530.00	0.2	36,525	0.00%
2022/05/19	16.4	523.31	2.6	522.85	522.00	13.8	36,544	0.04%
2022/05/18	7.9	537.80	4	538.75	538.00	3.9	36,409	0.01%
2022/05/17	2.5	530.91	11.1	530.17	530.00	-8.6	36,201	-0.02%
2022/05/16	3.1	520.03	24.4	520.58	520.00	-21.3	36,213	-0.06%
2022/05/13	4.5	510.08	1	512.00	511.00	3.5	36,226	0.01%
2022/05/12	22.6	511.62	4	517.25	505.00	18.6	36,205	0.05%
2022/05/11	17.4	521.84	7.3	522.30	521.00	10.1	36,111	0.03%
2022/05/10	20	512.96	5.1	510.88	518.00	14.9	36,236	0.04%
2022/05/09	13.5	521.42	2.2	521.64	520.00	11.3	36,043	0.03%
2022/05/06	13.6	528.79	1	530.00	528.00	12.6	36,311	0.03%
2022/05/05	1.2	540.32	3.2	542.28	542.00	-2.1	36,719	-0.01%
2022/05/04	2.9	534.31	1.2	533.43	534.00	1.7	36,878	0.00%
2022/05/03	13.1	535.91	2.3	532.84	531.00	10.8	37,474	0.03%
2022/04/29	3.3	539.55	10.2	538.39	538.00	-6.9	37,822	-0.02%
2022/04/28	16.8	526.84	9.4	525.95	531.00	7.3	38,037	0.02%
2022/04/27	45.4	529.13	47.2	528.40	526.00	-1.9	38,056	0.00%
2022/04/26	8.6	546.46	2	546.01	546.00	6.6	37,799	0.02%
2022/04/25	31.2	548.32	13.4	548.93	547.00	17.8	37,929	0.05%
2022/04/22	13.7	558.06	3.1	558.05	558.00	10.6	38,201	0.03%
2022/04/21	2.8	566.40	5	569.40	565.00	-2.2	39,298	-0.01%
2022/04/20	0.4	569.68	1	570.00	570.00	-0.6	39,626	0.00%
2022/04/19	3.8	564.90	3	566.33	565.00	0.8	39,813	0.00%
2022/04/18	4.4	562.84	0	0.00	561.00	4.4	40,089	0.01%
2022/04/15	17.7	562.73	0	0.00	562.00	17.7	40,464	0.04%
2022/04/14	5.2	575.38	6	575.33	573.00	-0.8	40,632	0.00%
2022/04/13	6.1	574.85	7.1	573.14	573.00	-0.9	41,201	0.00%
2022/04/12	13.2	555.08	5.2	558.94	557.00	8	41,763	0.02%
2022/04/11	22.4	560.25	4.6	560.89	558.00	17.8	42,575	0.04%
2022/04/08	18.3	567.21	0.1	567.00	567.00	18.2	43,114	0.04%
2022/04/07	25.8	569.18	6.3	569.92	566.00	19.5	42,975	0.05%
2022/04/06	12.3	578.22	0	580.00	578.00	12.3	42,670	0.03%
2022/04/01	15.4	585.84	2	585.50	589.00	13.4	42,608	0.03%
2022/03/31	2.1	596.02	2.3	598.21	597.00	-0.1	42,383	0.00%
2022/03/30	0.1	599.00	20	599.01	600.00	-19.8	42,190	-0.05%
2022/03/29	4.3	586.54	13.3	586.37	589.00	-9	41,780	-0.02%
2022/03/28	16.1	583.22	9.1	583.34	584.00	7	41,696	0.02%
2022/03/25	4.1	595.73	16.6	597.23	598.00	-12.5	41,541	-0.03%
2022/03/24	0.4	588.23	4.6	590.36	591.00	-4.1	41,462	-0.01%
2022/03/23	1	587.99	5.4	588.37	590.00	-4.3	41,530	-0.01%
2022/03/22	1.5	582.04	2.1	584.95	583.00	-0.6	41,462	0.00%
2022/03/21	8.2	586.00	3.1	587.29	586.00	5.1	41,489	0.01%
2022/03/18	1.7	579.94	4.2	579.52	581.00	-2.5	41,509	-0.01%
2022/03/17	4.8	580.66	25.4	579.02	582.00	-20.6	41,034	-0.05%
2022/03/16	26.4	557.78	1.1	560.00	558.00	25.3	40,193	0.06%
2022/03/15	71.5	559.70	3.5	560.42	558.00	68	39,654	0.17%
2022/03/14	21	573.25	1.1	575.06	572.00	19.9	38,771	0.05%
2022/03/11	14.5	576.82	2	577.00	575.00	12.5	38,519	0.03%
2022/03/10	8.6	587.59	12.2	586.74	587.00	-3.6	38,267	-0.01%
2022/03/09	27	570.48	6.3	570.24	568.00	20.8	37,892	0.05%
2022/03/08	53.2	564.98	14.5	563.83	563.00	38.7	37,776	0.10%
2022/03/07	69.2	578.37	5.2	576.88	576.00	64	36,818	0.17%
2022/03/04	32.2	595.20	0	0.00	595.00	32.2	36,413	0.09%
2022/03/03	22.1	604.30	1	602.01	602.00	21.1	35,872	0.06%
2022/03/02	21.9	601.73	1	602.00	601.00	20.9	35,752	0.06%
2022/03/01	38.1	601.66	25.1	605.37	604.00	13	35,275	0.04%
2022/02/25	27.4	605.10	1.6	605.88	604.00	25.8	34,503	0.07%
2022/02/24	33.9	613.14	2	609.00	604.00	31.9	33,345	0.10%
2022/02/23	14.8	625.20	0	0.00	625.00	14.8	32,459	0.05%
2022/02/22	15.4	626.32	1	627.00	627.00	14.4	32,519	0.04%
2022/02/21	20.8	633.05	0	0.00	632.00	20.8	32,286	0.06%
2022/02/18	4	637.65	0	0.00	637.00	4	32,218	0.01%
2022/02/17	1	645.99	0	0.00	645.00	1	32,220	0.00%
2022/02/16	4.4	643.29	3	644.31	646.00	1.4	32,177	0.00%
2022/02/15	4.6	635.94	0	635.00	633.00	4.6	32,021	0.01%
2022/02/14	5.3	637.44	1	638.00	637.00	4.3	31,963	0.01%
2022/02/11	2.3	644.26	2	648.50	650.00	0.3	31,766	0.00%
2022/02/10	0	642.00	18.1	643.53	649.00	-18.1	31,980	-0.06%
2022/02/09	2.1	632.18	0	632.00	633.00	2.1	31,733	0.01%
2022/02/08	14.4	630.86	3.7	641.81	628.00	10.8	31,787	0.03%
2022/02/07	3.6	635.42	4	636.50	635.00	-0.4	31,425	0.00%
2022/01/26	19.6	637.81	8.1	638.76	636.00	11.6	30,649	0.04%
2022/01/25	15.1	640.56	2	640.00	641.00	13.1	30,403	0.04%
2022/01/24	1.6	641.22	11	643.67	653.00	-9.5	29,800	-0.03%
2022/01/21	10.4	640.56	3.1	642.68	641.00	7.3	29,444	0.02%
2022/01/20	10.9	650.73	3.5	652.00	651.00	7.4	28,894	0.03%
2022/01/19	1.2	655.11	9.1	654.05	654.00	-7.9	28,369	-0.03%
2022/01/18	8.6	673.73	2.2	664.73	662.00	6.4	28,030	0.02%
2022/01/17	7.3	683.21	11.7	683.32	683.00	-4.5	27,585	-0.02%
2022/01/14	9.5	668.73	37.4	669.35	672.00	-27.9	26,825	-0.10%
2022/01/13	3	658.00	15.6	659.26	661.00	-12.6	25,511	-0.05%
2022/01/12	8	651.75	12.8	655.79	660.00	-4.8	25,150	-0.02%
2022/01/11	5.7	644.20	2.7	647.33	651.00	3	24,793	0.01%
2022/01/10	3	633.00	17.1	639.66	643.00	-14.1	24,559	-0.06%
2022/01/07	9.3	636.04	4.4	638.67	634.00	5	24,807	0.02%
2022/01/06	6.2	638.38	3.1	640.32	644.00	3.1	24,402	0.01%
2022/01/05	16.5	660.17	20.7	658.82	650.00	-4.2	23,830	-0.02%
2022/01/04	11.5	651.74	35.3	651.95	656.00	-23.8	23,113	-0.10%
2022/01/03	1.1	626.45	79.8	628.68	631.00	-78.7	22,096	-0.36%
2021/12/30	1.1	615.99	2.6	618.30	615.00	-1.6	21,411	-0.01%
2021/12/29	0.1	616.67	4.2	617.67	616.00	-4.1	21,625	-0.02%
2021/12/28	0.1	613.00	21.7	613.77	615.00	-21.6	21,780	-0.10%
2021/12/27	0	607.00	5.1	608.98	606.00	-5.1	21,565	-0.02%
2021/12/24	0	604.00	8.9	606.82	604.00	-8.9	21,905	-0.04%
2021/12/23	0	0.00	5.4	605.29	606.00	-5.4	22,229	-0.02%
2021/12/21	2.2	597.55	1	598.00	597.00	1.2	22,887	0.01%
2021/12/20	4.5	598.70	1.1	606.67	598.00	3.5	22,928	0.02%
2021/12/17	0.1	602.62	8	603.63	607.00	-7.9	22,850	-0.03%
2021/12/16	1	603.00	11	602.55	605.00	-10	22,810	-0.04%
2021/12/15	5.1	598.62	0	601.00	600.00	5.1	23,123	0.02%
2021/12/14	5.3	598.39	1	598.00	599.00	4.3	23,438	0.02%
2021/12/13	2.2	601.45	0	0.00	601.00	2.2	23,437	0.01%
2021/12/10	4.3	604.23	2.1	605.00	605.00	2.2	23,532	0.01%
2021/12/09	0.1	605.73	1.2	605.83	608.00	-1.1	23,598	0.00%
2021/12/08	8	605.13	4.3	609.71	602.00	3.8	23,667	0.02%
2021/12/07	2.2	598.96	0	0.00	607.00	2.2	23,591	0.01%
2021/12/06	11.2	601.04	0	604.00	600.00	11.2	23,593	0.05%
2021/12/03	2	608.00	2.2	610.29	608.00	-0.2	23,830	0.00%
2021/12/02	1.1	612.95	27.3	611.77	615.00	-26.2	23,887	-0.11%
2021/12/01	1	595.01	7	600.14	600.00	-6	24,062	-0.02%
2021/11/30	6.6	593.58	1.2	594.39	596.00	5.5	24,563	0.02%
2021/11/29	8.8	594.25	0.1	594.00	593.00	8.8	23,931	0.04%
2021/11/26	11.4	594.96	2	599.50	596.00	9.4	24,042	0.04%
2021/11/25	4.7	602.16	2.1	603.07	603.00	2.6	24,477	0.01%
2021/11/24	5.2	604.05	0.2	605.29	603.00	5	24,888	0.02%
2021/11/23	3	611.00	4.1	612.49	612.00	-1.1	24,999	0.00%
2021/11/22	1.1	615.00	1	615.00	615.00	0.1	25,405	0.00%
2021/11/19	0.6	617.75	58.2	618.65	618.00	-57.6	25,525	-0.23%
2021/11/18	0.1	609.00	0	610.00	613.00	0	25,347	0.00%
2021/11/17	0.2	609.00	2	612.00	610.00	-1.8	25,574	-0.01%
2021/11/16	0.2	608.00	1.3	610.65	610.00	-1.1	26,005	0.00%
2021/11/15	0.5	607.67	6.3	608.63	608.00	-5.9	26,303	-0.02%
2021/11/12	5.1	605.97	0	0.00	604.00	5.1	26,772	0.02%
2021/11/11	1.3	602.45	2	604.50	606.00	-0.7	27,033	0.00%
2021/11/10	0.1	609.71	5.4	609.23	612.00	-5.3	27,047	-0.02%
2021/11/09	1.1	611.83	46	613.70	611.00	-45	27,155	-0.17%
2021/11/08	1	600.00	19.2	600.47	602.00	-18.2	26,754	-0.07%
2021/11/05	1	596.00	25.8	598.48	600.00	-24.8	26,758	-0.09%
2021/11/04	4.6	587.73	1	591.88	587.00	3.5	26,490	0.01%
2021/11/03	1.4	595.19	3	593.00	592.00	-1.6	26,481	-0.01%
2021/11/02	3.1	593.23	10	592.50	592.00	-6.9	26,538	-0.03%
2021/11/01	3.1	591.00	2	590.00	590.00	1.1	26,537	0.00%
2021/10/29	3.2	590.36	1	595.81	590.00	2.1	26,607	0.01%
2021/10/28	3.2	594.59	0.6	595.93	595.00	2.7	26,557	0.01%
2021/10/27	1.9	595.18	2.7	596.67	599.00	-0.8	26,672	0.00%
2021/10/26	0.7	596.46	1.2	595.86	599.00	-0.5	26,739	0.00%
2021/10/25	3.1	593.31	1.1	592.91	593.00	2	26,792	0.01%
2021/10/22	0.3	595.42	9.1	599.99	600.00	-8.8	27,115	-0.03%
2021/10/21	1.5	596.40	2.9	599.86	596.00	-1.4	27,178	-0.01%
2021/10/20	0	0.00	3	603.67	598.00	-3	27,268	-0.01%
2021/10/19	0.3	598.00	7.6	598.79	600.00	-7.2	27,250	-0.03%
2021/10/18	7.3	597.35	5.7	596.64	590.00	1.6	27,394	0.01%
2021/10/15	4	596.50	22.7	595.61	600.00	-18.7	27,505	-0.07%
2021/10/14	2.3	573.77	4.1	577.24	573.00	-1.8	26,875	-0.01%
2021/10/13	4.4	571.33	1	571.00	571.00	3.4	27,320	0.01%
2021/10/12	8.1	567.25	3.1	571.45	575.00	5	27,970	0.02%
2021/10/08	4.6	575.78	2	579.50	575.00	2.6	27,894	0.01%
2021/10/07	1.1	575.38	3.1	579.35	580.00	-2	28,229	-0.01%
2021/10/06	9.5	569.25	5	569.00	571.00	4.5	28,639	0.02%
2021/10/05	8.5	567.08	1	566.00	572.00	7.5	28,619	0.03%
2021/10/04	10	571.66	10.7	570.07	572.00	-0.7	28,539	0.00%
2021/10/01	8.2	572.14	10.3	574.03	574.00	-2.1	28,542	-0.01%
2021/09/30	2.4	578.77	3	581.67	580.00	-0.6	28,214	0.00%
2021/09/29	40	579.12	2	580.00	580.00	38	27,922	0.14%
2021/09/28	2.1	593.08	1	595.01	594.00	1.1	27,582	0.00%
2021/09/27	1	601.79	2	599.50	602.00	-1	27,608	0.00%
2021/09/24	0.1	593.00	0.1	596.00	598.00	0	27,588	0.00%
2021/09/23	3.1	590.00	4	589.75	588.00	-0.9	27,724	0.00%
2021/09/22	8.4	587.07	12	586.83	586.00	-3.6	27,840	-0.01%
2021/09/17	1	607.97	2.1	604.62	600.00	-1.1	27,413	0.00%
2021/09/16	6.4	600.66	0	601.00	600.00	6.4	27,048	0.02%
2021/09/15	7.1	609.15	10	609.40	607.00	-2.9	26,949	-0.01%
2021/09/14	2	614.50	2.2	614.00	613.00	-0.2	27,131	0.00%
2021/09/13	11.1	614.47	3	615.33	615.00	8.1	27,354	0.03%
2021/09/10	1.1	621.02	1.7	619.65	622.00	-0.6	27,838	0.00%
2021/09/09	2.1	612.55	4.2	615.30	619.00	-2	28,111	-0.01%
2021/09/08	5.6	619.29	16.2	619.83	619.00	-10.6	28,180	-0.04%
2021/09/07	5	625.00	2.2	627.78	623.00	2.8	27,980	0.01%
2021/09/06	14.8	627.07	8.4	628.61	631.00	6.4	27,971	0.02%
2021/09/03	2.1	617.88	60.9	618.95	620.00	-58.8	27,449	-0.21%
2021/09/02	2.6	609.91	14.5	613.06	607.00	-11.9	27,066	-0.04%
2021/09/01	11.1	611.26	9.9	611.69	613.00	1.3	26,999	0.00%
2021/08/31	4.1	604.95	25.2	605.08	614.00	-21.1	26,721	-0.08%
2021/08/30	2.1	600.46	29.1	601.54	605.00	-27.1	26,128	-0.10%
2021/08/27	5.1	597.20	12	597.86	599.00	-6.9	25,782	-0.03%
2021/08/26	7.7	598.54	20.7	595.31	594.00	-13	25,682	-0.05%
2021/08/25	1	582.97	5.6	578.16	585.00	-4.6	25,316	-0.02%
2021/08/24	5.4	573.37	1.1	573.01	572.00	4.2	25,155	0.02%
2021/08/23	2.5	564.94	9.5	564.54	566.00	-7.1	25,251	-0.03%
2021/08/20	14.2	557.44	1.4	555.57	552.00	12.8	25,175	0.05%
2021/08/19	9.9	563.91	2	561.00	559.00	7.9	25,451	0.03%
2021/08/18	24.8	569.99	4	572.00	574.00	20.8	25,116	0.08%
2021/08/17	2.1	580.49	3	580.00	580.00	-0.9	24,938	0.00%
2021/08/16	1.1	581.82	3.2	583.75	584.00	-2.1	24,674	-0.01%
2021/08/13	11.4	580.20	1	580.01	581.00	10.4	24,808	0.04%
2021/08/12	2.1	585.53	0.4	586.86	586.00	1.8	24,928	0.01%
2021/08/11	1.3	586.77	2.3	587.96	590.00	-1	25,152	0.00%
2021/08/10	2	591.46	3.7	592.24	591.00	-1.7	25,546	-0.01%
2021/08/09	2	586.00	7.2	587.13	595.00	-5.2	26,196	-0.02%
2021/08/06	0.3	591.00	3	591.99	591.00	-2.7	26,530	-0.01%
2021/08/05	3	596.99	2.3	597.16	596.00	0.7	27,414	0.00%
2021/08/04	1	595.00	5.2	595.58	596.00	-4.2	29,354	-0.01%
2021/08/03	1	592.00	10.3	591.78	594.00	-9.3	30,002	-0.03%
2021/08/02	2	584.46	7.1	586.32	590.00	-5.1	29,962	-0.02%
2021/07/30	2	580.02	0.3	581.00	580.00	1.8	30,038	0.01%
2021/07/29	2.2	578.16	6	580.17	583.00	-3.8	30,233	-0.01%
2021/07/28	16.5	574.98	1	574.00	579.00	15.5	30,333	0.05%
2021/07/27	14.1	581.58	3.1	582.39	580.00	11	30,401	0.04%
2021/07/26	16.1	581.94	0.7	587.86	580.00	15.4	30,799	0.05%
2021/07/23	5.4	586.26	1.3	588.31	585.00	4.1	30,969	0.01%
2021/07/22	1	589.02	21.8	592.32	591.00	-20.8	31,114	-0.07%
2021/07/21	5.6	582.38	6.2	583.76	585.00	-0.6	31,118	0.00%
2021/07/20	12.6	581.02	2.3	582.09	581.00	10.3	31,202	0.03%
2021/07/19	23.4	581.12	1	582.00	582.00	22.4	31,407	0.07%
2021/07/16	36.3	590.90	15.2	590.57	589.00	21.1	31,294	0.07%
2021/07/15	13	611.92	5.2	612.08	614.00	7.8	30,968	0.03%
2021/07/14	7.2	611.50	20.6	612.20	613.00	-13.4	31,179	-0.04%
2021/07/13	0.6	602.17	38.8	605.12	607.00	-38.2	30,943	-0.12%
2021/07/12	0.3	593.06	7.3	594.01	593.00	-7	30,876	-0.02%
2021/07/09	7	581.80	4	582.00	584.00	3	30,911	0.01%
2021/07/08	6.4	589.20	1	588.04	588.00	5.4	30,928	0.02%
2021/07/07	2.2	590.19	3.1	593.02	594.00	-1	31,008	0.00%
2021/07/06	5	591.00	3	593.00	592.00	2	31,101	0.01%
2021/07/05	0	0.00	4.1	594.92	591.00	-4.1	31,340	-0.01%
2021/07/02	1.2	589.09	0	0.00	588.00	1.2	31,258	0.00%
2021/07/01	0	592.00	2.2	593.41	593.00	-2.2	31,362	-0.01%
2021/06/30	1	597.00	7.8	597.66	595.00	-6.8	31,667	-0.02%
2021/06/29	0.2	593.02	10.1	594.79	595.00	-9.9	31,970	-0.03%
2021/06/28	3.1	587.38	2	587.50	590.00	1.1	32,137	0.00%
2021/06/25	2	591.01	2.2	594.45	591.00	-0.2	32,438	0.00%
2021/06/24	5.2	590.64	4	593.25	590.00	1.2	32,754	0.00%
2021/06/23	5	587.20	6.3	590.94	595.00	-1.3	33,092	0.00%
2021/06/22	26.8	581.35	11.3	581.04	578.00	15.5	33,647	0.05%
2021/06/21	63.5	586.48	13	583.85	583.00	50.5	34,968	0.14%
2021/06/18	1.2	604.82	5.4	604.53	603.00	-4.2	34,720	-0.01%
2021/06/17	3	599.67	1.1	601.93	606.00	1.9	34,743	0.01%
2021/06/16	2	605.02	4.7	606.45	605.00	-2.7	35,540	-0.01%
2021/06/15	3	608.65	9.6	608.21	609.00	-6.5	35,598	-0.02%
2021/06/11	3.5	601.75	3.4	601.46	602.00	0.1	35,823	0.00%
2021/06/10	0	598.00	12.3	595.43	599.00	-12.3	36,035	-0.03%
2021/06/09	4.5	584.38	1.2	585.17	586.00	3.3	36,016	0.01%
2021/06/08	2.6	590.27	0	0.00	589.00	2.6	36,234	0.01%
2021/06/07	4.7	588.85	9	593.44	592.00	-4.3	36,918	-0.01%
2021/06/04	4.2	591.58	1.8	593.62	595.00	2.4	37,301	0.01%
2021/06/03	6	597.17	2.1	597.94	596.00	3.9	38,183	0.01%
2021/06/02	1.1	596.84	2.2	594.53	595.00	-1	38,551	0.00%
2021/06/01	1.1	597.91	2.6	596.87	598.00	-1.5	39,517	0.00%
2021/05/31	4.3	594.81	8.5	595.32	597.00	-4.2	40,346	-0.01%
2021/05/28	1.1	585.45	27.5	587.45	590.00	-26.3	40,639	-0.06%
2021/05/27	8.6	575.87	1.1	581.87	582.00	7.5	41,053	0.02%
2021/05/26	5.5	583.75	8.2	583.40	585.00	-2.7	41,879	-0.01%
2021/05/25	2.4	577.52	18.5	580.03	583.00	-16.1	42,287	-0.04%
2021/05/24	0.1	570.00	0.2	571.00	568.00	0	42,837	0.00%
2021/05/21	4.3	570.30	2	571.03	573.00	2.3	43,410	0.01%
2021/05/20	2.4	564.95	2.1	564.52	567.00	0.3	43,561	0.00%
2021/05/19	1.4	566.72	0.1	572.00	567.00	1.3	43,903	0.00%
2021/05/18	5.1	561.88	28	562.77	572.00	-22.9	44,304	-0.05%
2021/05/17	10.7	547.81	16.5	550.06	549.00	-5.9	45,369	-0.01%
2021/05/14	6.4	556.40	11	554.45	557.00	-4.6	45,319	-0.01%
2021/05/13	27.2	551.76	10	553.78	547.00	17.2	45,467	0.04%
2021/05/12	48.2	549.21	64.7	553.53	560.00	-16.4	45,166	-0.04%
2021/05/11	53	574.29	8.9	573.57	571.00	44.1	44,280	0.10%
2021/05/10	8.3	590.49	0.4	591.50	589.00	7.9	44,416	0.02%
2021/05/07	3.2	598.29	13.7	595.31	599.00	-10.5	45,584	-0.02%
2021/05/06	15.5	582.51	2.4	582.25	587.00	13.1	46,722	0.03%
2021/05/05	11.9	587.09	14.7	586.59	585.00	-2.8	47,208	-0.01%
2021/05/04	12.1	587.68	10.1	590.18	591.00	2.1	48,387	0.00%
2021/05/03	16.9	590.35	3.8	591.68	588.00	13.1	49,264	0.03%
2021/04/29	11.6	601.47	11.2	606.52	600.00	0.4	50,651	0.00%
2021/04/28	9.1	602.24	1.7	603.63	602.00	7.4	51,603	0.01%
2021/04/27	1.6	607.24	5.2	607.62	610.00	-3.6	52,569	-0.01%
2021/04/26	1	604.05	10.2	608.00	610.00	-9.2	52,974	-0.02%
2021/04/23	12.4	594.54	24.5	598.80	602.00	-12.1	53,221	-0.02%
2021/04/22	16.6	594.34	12.7	593.81	591.00	4	54,289	0.01%
2021/04/21	18.2	594.77	5.1	595.43	592.00	13.1	54,977	0.02%
2021/04/20	9.2	598.35	10.4	599.04	602.00	-1.2	55,381	0.00%
2021/04/19	6.4	603.22	7.8	603.23	603.00	-1.3	55,639	0.00%
2021/04/16	36.7	606.90	11.3	607.36	610.00	25.4	56,050	0.05%
2021/04/15	6.7	611.85	21.5	614.18	619.00	-14.8	56,233	-0.03%
2021/04/14	8.5	604.77	6.6	603.43	612.00	1.9	56,528	0.00%
2021/04/13	26.3	609.07	6	609.19	605.00	20.4	56,911	0.04%
2021/04/12	6.6	607.79	4.1	605.61	605.00	2.5	57,051	0.00%
2021/04/09	3.3	611.70	5.3	613.65	610.00	-1.9	57,321	0.00%
2021/04/08	7.6	606.33	7.2	605.78	613.00	0.4	57,365	0.00%
2021/04/07	4.7	608.95	5.7	611.00	610.00	-0.9	57,737	0.00%
2021/04/06	18.3	612.09	21.3	611.37	610.00	-3	57,660	-0.01%
2021/04/01	0.2	598.57	28.9	598.96	602.00	-28.7	57,368	-0.05%
2021/03/31	12.5	591.70	12.3	589.67	587.00	0.2	56,856	0.00%
2021/03/30	9.6	594.55	5.8	596.95	597.00	3.8	56,461	0.01%
2021/03/29	9.2	597.78	21.6	598.72	599.00	-12.4	56,211	-0.02%
2021/03/26	13.7	585.49	12.4	587.73	590.00	1.3	55,953	0.00%
2021/03/25	34.3	573.40	18.3	575.45	575.00	16	55,920	0.03%
2021/03/24	67.4	577.64	26.3	577.97	576.00	41.1	55,457	0.07%
2021/03/23	9.5	598.63	7.5	596.67	594.00	2	54,309	0.00%
2021/03/22	17.4	591.60	9.3	592.09	593.00	8.1	54,686	0.01%
2021/03/19	26.9	593.04	7	593.37	591.00	20	54,782	0.04%
2021/03/18	5.4	603.70	1	606.95	602.00	4.4	54,107	0.01%
2021/03/17	13.9	606.62	1.1	607.09	604.00	12.8	54,378	0.02%
2021/03/16	9.6	610.95	15.2	609.88	613.00	-5.6	54,428	-0.01%
2021/03/15	3.2	610.07	6.3	611.64	611.00	-3	54,533	-0.01%
2021/03/12	4.1	612.98	4.3	613.93	614.00	-0.2	54,756	0.00%
2021/03/11	8.3	600.30	12.4	606.82	609.00	-4.1	54,940	-0.01%
2021/03/10	9.7	596.36	6.2	596.01	597.00	3.4	54,886	0.01%
2021/03/09	42.7	589.95	21.5	590.92	595.00	21.2	54,812	0.04%
2021/03/08	13	603.32	3.8	604.21	598.00	9.2	54,509	0.02%
2021/03/05	54.6	596.11	30.2	597.87	601.00	24.4	54,407	0.04%
2021/03/04	36.6	605.05	2.2	608.91	601.00	34.4	55,072	0.06%
2021/03/03	7.6	610.00	13.3	611.14	622.00	-5.6	54,495	-0.01%
2021/03/02	6.2	614.26	7.2	615.98	609.00	-1	54,173	0.00%
2021/02/26	53.3	611.31	6	614.00	606.00	47.3	53,964	0.09%
2021/02/25	12	632.50	16.6	633.88	635.00	-4.6	52,692	-0.01%
2021/02/24	39.9	629.49	15.3	629.86	625.00	24.6	52,607	0.05%
2021/02/23	20.9	639.21	8.4	640.62	641.00	12.5	52,044	0.02%
2021/02/22	31.4	655.44	7.6	655.33	650.00	23.8	51,947	0.05%
2021/02/19	17.9	651.73	20.3	652.91	652.00	-2.3	52,176	0.00%
2021/02/18	10.9	660.42	8.7	661.24	660.00	2.2	52,545	0.00%
2021/02/17	11.6	663.73	24.3	663.55	663.00	-12.7	53,026	-0.02%
2021/02/05	23.6	634.33	10.6	636.56	632.00	13	51,751	0.03%
2021/02/04	12.5	626.40	16.5	625.78	627.00	-4	51,532	-0.01%
2021/02/03	18.6	635.99	25.8	635.89	630.00	-7.1	51,372	-0.01%
2021/02/02	38.4	630.45	37.9	631.15	632.00	0.4	51,141	0.00%
2021/02/01	13.4	599.00	22.8	597.05	611.00	-9.4	50,489	-0.02%
2021/01/29	43.2	603.01	14.1	606.66	591.00	29.2	49,869	0.06%
2021/01/28	28.7	600.85	25.2	601.31	601.00	3.5	48,943	0.01%
2021/01/27	13.7	617.99	30.8	616.62	615.00	-17.1	47,962	-0.04%
2021/01/26	42.5	626.93	29	623.79	617.00	13.5	47,470	0.03%
2021/01/25	52.3	636.55	26.4	633.28	633.00	25.9	46,362	0.06%
2021/01/22	73.6	657.16	22.4	657.34	649.00	51.2	45,606	0.11%
2021/01/21	28.4	665.51	25.9	659.96	673.00	2.5	44,212	0.01%
2021/01/20	31.3	641.77	29.5	640.47	647.00	1.9	43,140	0.00%
2021/01/19	13.9	621.63	19.2	622.78	627.00	-5.3	42,109	-0.01%
2021/01/18	27.1	601.95	22.5	603.33	607.00	4.7	41,518	0.01%
2021/01/15	41.4	614.86	35.5	613.26	601.00	5.9	41,069	0.01%
2021/01/14	42.6	592.85	9.9	592.90	592.00	32.7	39,930	0.08%
2021/01/13	20.9	599.33	22.2	597.62	605.00	-1.3	39,145	0.00%
2021/01/12	32.9	586.55	10	589.93	591.00	22.8	38,521	0.06%
2021/01/11	21.7	577.06	4.7	579.59	584.00	16.9	38,259	0.04%
2021/01/08	13.7	576.60	24.5	578.07	580.00	-10.8	38,224	-0.03%
2021/01/07	25.1	565.74	23.4	558.42	565.00	1.6	38,028	0.00%
2021/01/06	17.9	549.82	7.1	547.90	549.00	10.8	37,855	0.03%
2021/01/05	5.9	537.32	27.1	538.56	542.00	-21.2	37,732	-0.06%
2021/01/04	10.3	533.04	16.5	535.63	536.00	-6.2	38,236	-0.02%
2020/12/31	17.7	527.33	10.2	527.67	530.00	7.5	38,602	0.02%
2020/12/30	1.6	516.75	14.2	520.58	525.00	-12.6	38,818	-0.03%
2020/12/29	14	514.93	5.3	514.26	515.00	8.8	38,642	0.02%
2020/12/28	2.2	513.89	14.7	513.46	515.00	-12.6	38,859	-0.03%
2020/12/25	6.5	511.83	10	512.70	511.00	-3.5	38,996	-0.01%
2020/12/24	4.4	509.16	7	510.14	510.00	-2.7	39,326	-0.01%
2020/12/23	5.1	508.24	14.3	509.63	509.00	-9.2	39,646	-0.02%
2020/12/22	11	511.09	2.4	512.17	509.00	8.6	39,989	0.02%
2020/12/21	1.9	511.42	8.3	513.57	516.00	-6.4	40,943	-0.02%
2020/12/18	8.2	508.20	2.7	510.00	510.00	5.5	41,123	0.01%
2020/12/17	20.2	510.22	3	514.33	508.00	17.2	41,059	0.04%
2020/12/16	7.3	512.92	8.2	514.36	512.00	-0.9	41,077	0.00%
2020/12/15	13.9	505.52	4.2	506.15	504.00	9.7	41,083	0.02%
2020/12/14	11.2	509.67	4.2	510.52	508.00	7	41,120	0.02%
2020/12/11	34	511.50	11.2	512.73	516.00	22.9	41,686	0.05%
2020/12/10	21.6	511.73	30.3	512.14	512.00	-8.7	41,575	-0.02%
2020/12/09	5.2	521.07	2.2	522.21	520.00	3	41,518	0.01%
2020/12/08	15.4	516.18	12.2	515.50	524.00	3.3	41,368	0.01%
2020/12/07	7.6	511.22	13.4	511.70	514.00	-5.9	41,273	-0.01%
2020/12/04	6	501.08	16.5	500.60	503.00	-10.5	41,210	-0.03%
2020/12/03	5.3	496.10	4.3	498.83	497.00	1	40,753	0.00%
2020/12/02	17.3	497.45	13.4	497.67	499.00	3.9	40,690	0.01%
2020/12/01	4.3	486.65	4	486.75	490.00	0.3	40,613	0.00%
2020/11/30	26.6	486.67	1	487.00	480.50	25.6	40,578	0.06%
2020/11/27	5.3	489.38	2.2	491.09	489.00	3.1	39,162	0.01%
2020/11/26	5	490.47	5	489.90	489.00	0	39,236	0.00%
2020/11/25	12.4	490.08	3	493.33	487.00	9.4	40,109	0.02%
2020/11/24	14.9	494.63	1	493.50	492.00	13.9	40,365	0.03%
2020/11/23	8	495.50	6.7	496.16	496.50	1.3	40,657	0.00%
2020/11/20	8.5	487.04	1.8	489.17	488.00	6.7	40,675	0.02%
2020/11/19	15.5	492.64	5	491.61	490.00	10.5	40,736	0.03%
2020/11/18	6.4	492.17	5.7	493.61	497.00	0.7	40,806	0.00%
2020/11/17	21.8	497.73	18.1	493.02	485.50	3.8	40,662	0.01%
2020/11/16	18	477.36	51	474.06	484.00	-33	40,705	-0.08%
2020/11/13	1.4	458.11	13.6	459.09	462.00	-12.2	39,864	-0.03%
2020/11/12	14	459.39	33	460.72	458.00	-19	40,040	-0.05%
2020/11/11	4	454.75	16.4	454.57	457.00	-12.4	39,939	-0.03%
2020/11/10	10.3	451.53	30.4	451.83	451.00	-20.2	39,717	-0.05%
2020/11/09	17.9	456.91	17.6	458.00	458.50	0.3	39,875	0.00%
2020/11/06	14.3	453.50	8.5	452.72	452.50	5.8	40,088	0.01%
2020/11/05	6.7	447.20	9.5	449.05	451.00	-2.8	40,159	-0.01%
2020/11/04	10	445.05	19.5	447.28	450.00	-9.5	40,178	-0.02%
2020/11/03	8.1	440.01	12.5	440.70	441.00	-4.4	40,162	-0.01%
2020/11/02	13	430.82	16.8	432.18	435.50	-3.8	40,339	-0.01%
2020/10/30	14	434.46	2	435.00	432.00	12	40,567	0.03%
2020/10/29	24.6	437.06	0.4	439.50	437.00	24.2	40,460	0.06%
2020/10/28	15.9	444.81	4.5	444.39	444.00	11.4	41,043	0.03%
2020/10/27	7.4	447.27	1	446.50	447.00	6.4	41,462	0.02%
2020/10/26	15.4	451.35	4	453.25	450.00	11.4	42,280	0.03%
2020/10/23	6	452.42	3.2	452.63	452.00	2.8	43,453	0.01%
2020/10/22	5	451.30	2.3	452.09	455.00	2.7	45,906	0.01%
2020/10/21	5	451.81	4	453.88	453.00	1	47,165	0.00%
2020/10/20	10	454.25	1.1	454.00	451.00	8.9	48,141	0.02%
2020/10/19	8	455.94	13.4	454.23	457.50	-5.4	48,474	-0.01%
2020/10/16	16.1	451.34	9.2	452.62	449.00	6.9	48,628	0.01%
2020/10/15	13.1	453.45	15	453.63	453.00	-1.9	48,917	0.00%
2020/10/14	12	458.08	8	458.56	459.00	4	48,833	0.01%
2020/10/13	10.4	461.55	23	462.11	462.00	-12.6	49,248	-0.03%
2020/10/12	12.1	459.04	28.4	459.13	460.00	-16.3	49,622	-0.03%
2020/10/08	9	451.72	50.2	450.97	453.00	-41.2	49,767	-0.08%
2020/10/07	12	441.50	21	439.26	443.00	-9	49,781	-0.02%
2020/10/06	11	439.32	14	439.36	439.50	-3	49,865	-0.01%
2020/10/05	10	433.25	6	437.17	432.50	4	50,282	0.01%
2020/09/30	8	434.00	7.2	434.00	433.00	0.8	50,324	0.00%
2020/09/29	7.2	431.93	6.3	431.76	431.00	0.9	50,380	0.00%
2020/09/28	8.2	427.71	11.2	429.26	431.50	-3	50,826	-0.01%
2020/09/25	14.1	424.14	15.3	425.56	424.00	-1.2	51,210	0.00%
2020/09/24	40.1	425.21	8.5	424.76	423.00	31.6	51,452	0.06%
2020/09/23	26.3	434.67	4	434.00	433.50	22.3	50,700	0.04%
2020/09/22	12.1	438.34	8	437.56	437.00	4.1	50,432	0.01%
2020/09/21	12.1	442.49	2.1	446.74	440.00	10	50,647	0.02%
2020/09/18	9.1	445.74	2.3	446.13	444.00	6.8	50,933	0.01%
2020/09/17	25.2	450.70	11.6	450.26	448.50	13.6	50,962	0.03%
2020/09/16	8.4	458.77	28.1	458.62	458.00	-19.7	50,951	-0.04%
2020/09/15	7	442.71	8	443.44	445.00	-1	50,504	0.00%
2020/09/14	7	438.07	8.6	439.47	441.00	-1.6	50,656	0.00%
2020/09/11	3	435.67	4	435.00	436.50	-1	50,490	0.00%
2020/09/10	2.1	432.19	18	433.28	435.00	-15.9	50,494	-0.03%
2020/09/09	19.1	424.49	12.6	425.45	427.00	6.6	50,519	0.01%
2020/09/08	2.2	430.86	6	430.67	431.00	-3.8	50,694	-0.01%
2020/09/07	6.2	427.66	5.1	429.97	426.00	1.1	51,064	0.00%
2020/09/04	19.1	429.80	6.6	429.48	429.00	12.5	51,367	0.02%
2020/09/03	8.1	435.94	13.5	436.89	436.00	-5.4	51,266	-0.01%
2020/09/02	12	434.29	13	435.27	433.00	-1	51,290	0.00%
2020/09/01	9	429.44	11	431.73	435.00	-2	51,547	0.00%
2020/08/31	11.1	431.45	2	439.00	426.50	9.1	51,639	0.02%
2020/08/28	22	436.73	44.5	434.19	435.00	-22.5	51,059	-0.04%
2020/08/27	13	449.50	12.5	449.32	444.00	0.5	51,199	0.00%
2020/08/26	14.2	437.04	18.2	439.36	442.00	-4	50,729	-0.01%
2020/08/25	37.1	434.48	11	434.82	434.50	26.1	50,673	0.05%
2020/08/24	9	429.94	18	430.58	428.00	-9	51,403	-0.02%
2020/08/21	12	423.71	12.5	423.48	424.50	-0.5	51,070	0.00%
2020/08/20	33.1	416.96	9.5	416.79	415.00	23.6	50,767	0.05%
2020/08/19	15	430.30	2	429.00	427.50	13	50,082	0.03%
2020/08/18	4.2	437.57	15	435.63	433.00	-10.8	50,005	-0.02%
2020/08/17	9	431.67	17	432.88	435.00	-8	49,980	-0.02%
2020/08/14	8	424.56	19.3	426.88	427.00	-11.3	49,928	-0.02%
2020/08/13	13	426.58	14.1	426.87	429.00	-1.1	50,082	0.00%
2020/08/12	26.2	420.91	6	422.17	419.00	20.2	50,197	0.04%
2020/08/11	8	432.06	24	433.56	429.00	-16	50,744	-0.03%
2020/08/10	13.1	435.85	25	435.74	435.50	-11.9	50,878	-0.02%
2020/08/07	21	430.76	6	432.33	433.00	15	50,848	0.03%
2020/08/06	22.1	433.90	9	435.22	435.00	13.1	50,674	0.03%
2020/08/05	12	429.67	7	428.71	429.00	5	50,858	0.01%
2020/08/04	8.3	421.86	17	423.12	425.50	-8.7	50,551	-0.02%
2020/08/03	25.1	418.68	22.8	417.87	416.00	2.3	50,403	0.00%
2020/07/31	16.3	427.14	5.5	428.23	425.50	10.8	49,593	0.02%
2020/07/30	22	432.77	18	433.17	434.00	4	49,333	0.01%
2020/07/29	37.4	425.27	9.2	424.60	422.00	28.2	48,572	0.06%
2020/07/28	59.1	450.80	68.3	454.44	435.00	-9.2	48,340	-0.02%
2020/07/27	33	422.67	33	422.73	424.50	0	46,492	0.00%
2020/07/24	24.2	387.67	26	389.71	386.00	-1.8	45,576	0.00%
2020/07/23	8	381.38	1	380.00	381.50	7	44,756	0.02%
2020/07/22	34	383.25	14.1	383.19	384.00	20	44,645	0.04%
2020/07/21	26.1	381.08	32.3	377.41	383.00	-6.3	44,350	-0.01%
2020/07/20	7.1	366.58	12.1	366.92	366.00	-5	43,940	-0.01%
2020/07/17	20.1	365.01	22.4	365.51	367.00	-2.3	43,931	-0.01%
2020/07/16	31	357.15	21.3	356.64	357.50	9.7	43,861	0.02%
2020/07/15	37.1	366.79	18	366.81	363.00	19.1	43,415	0.04%
2020/07/14	22.3	357.83	28.1	358.82	363.50	-5.8	44,130	-0.01%
2020/07/13	13	352.01	26	352.44	354.50	-13	43,900	-0.03%
2020/07/10	11	349.05	19.7	350.41	348.50	-8.7	44,021	-0.02%
2020/07/09	10.3	345.24	29.3	345.22	345.00	-19	43,822	-0.04%
2020/07/08	16	341.34	30	339.53	341.00	-14	43,601	-0.03%
2020/07/07	21.1	341.47	38	341.49	338.50	-17	43,544	-0.04%
2020/07/06	15	335.63	42	335.44	338.00	-27	43,022	-0.06%
2020/07/03	3	328.33	30.2	328.37	329.50	-27.2	42,699	-0.06%
2020/07/02	10	321.00	14	320.32	322.00	-4	42,624	-0.01%
2020/07/01	11.1	317.37	30	316.45	317.50	-19	42,988	-0.04%
2020/06/30	15.1	312.64	8.5	312.70	313.00	6.6	43,237	0.02%
2020/06/29	36.1	311.58	4	312.50	312.00	32.1	43,234	0.07%
2020/06/24	11	317.50	16	318.78	317.50	-5	43,110	-0.01%
2020/06/23	21	313.71	16	315.22	315.00	5	43,353	0.01%
2020/06/22	18	314.14	11	314.64	312.00	7	43,544	0.02%
2020/06/19	7	312.37	3	313.17	314.50	4	44,245	0.01%
2020/06/18	3	313.17	13.5	313.67	314.50	-10.5	44,808	-0.02%
2020/06/17	12	314.59	2	314.00	315.00	10	45,596	0.02%
2020/06/16	6	315.50	5.6	315.82	315.00	0.4	47,647	0.00%
2020/06/15	37.1	313.35	3.7	312.26	309.50	33.4	49,714	0.07%
2020/06/12	20	315.38	24	314.90	316.00	-4	50,819	-0.01%
2020/06/11	15	320.37	20.7	322.29	320.50	-5.7	52,072	-0.01%
2020/06/10	6	322.50	20	320.83	322.50	-14	52,966	-0.03%
2020/06/09	5.1	316.35	9.1	316.13	319.00	-4	54,797	-0.01%
2020/06/08	24	317.42	24	317.13	318.00	0	56,080	0.00%
2020/06/05	5	309.90	16.1	310.29	311.50	-11.1	56,277	-0.02%
2020/06/04	12	305.13	14.2	305.44	306.00	-2.2	56,760	0.00%
2020/06/03	4.1	299.54	24	299.65	301.00	-19.9	57,448	-0.03%
2020/06/02	7.1	296.51	6.5	296.69	296.50	0.7	57,219	0.00%
2020/06/01	8.2	295.63	22.1	295.37	295.50	-14	57,437	-0.02%
2020/05/29	22	291.16	2.1	291.12	292.00	19.9	57,556	0.03%
2020/05/28	4.2	295.36	7.3	296.51	294.00	-3.1	57,055	-0.01%
2020/05/27	1.1	297.45	3.2	296.05	296.50	-2.1	57,910	0.00%
2020/05/26	1.1	296.45	42	296.87	295.50	-40.9	58,540	-0.07%
2020/05/25	6.1	289.96	2.1	291.10	292.00	4	58,984	0.01%
2020/05/22	13.1	292.28	0	0.00	292.00	13.1	59,140	0.02%
2020/05/21	2	296.75	13	297.04	297.50	-11	59,165	-0.02%
2020/05/20	4.2	292.36	22.3	293.07	294.00	-18.1	59,029	-0.03%
2020/05/19	23	293.07	6	292.67	291.50	17	58,934	0.03%
2020/05/18	68	291.63	3	291.00	290.00	65	58,727	0.11%
2020/05/15	9.1	296.97	12	297.42	298.00	-2.9	58,342	0.00%
2020/05/14	8.3	293.79	3.8	293.16	293.00	4.5	57,899	0.01%
2020/05/13	7	294.21	3.5	296.57	297.00	3.5	57,612	0.01%
2020/05/12	16	295.91	1.7	296.12	295.00	14.3	57,555	0.02%
2020/05/11	6	300.58	13	300.85	301.00	-7	57,315	-0.01%
2020/05/08	4	297.88	6.2	297.61	297.50	-2.2	57,295	0.00%
2020/05/07	4.2	297.93	4	296.38	297.50	0.2	57,269	0.00%
2020/05/06	8	293.63	0	0.00	296.00	8	57,288	0.01%
2020/05/05	2.1	297.24	1.3	297.00	295.50	0.8	57,205	0.00%
2020/05/04	32	295.41	0	0.00	295.00	32	57,424	0.06%
2020/04/30	1	303.00	23.4	303.69	304.50	-22.4	57,096	-0.04%
2020/04/29	5	298.60	16.3	300.34	299.00	-11.3	57,168	-0.02%
2020/04/28	14	295.36	10	297.50	296.50	4	57,474	0.01%
2020/04/27	18.3	297.82	9	297.67	298.00	9.3	58,939	0.02%
2020/04/24	14.8	294.82	8.1	294.27	294.00	6.7	58,841	0.01%
2020/04/23	27.1	296.19	5.2	297.48	295.50	21.9	59,274	0.04%
2020/04/22	8	292.00	6.2	292.37	294.00	1.8	59,536	0.00%
2020/04/21	34.5	297.33	14	296.39	295.00	20.5	59,623	0.03%
2020/04/20	34	305.76	22	305.00	304.00	12	59,103	0.02%
2020/04/17	20.1	304.26	76.4	303.73	306.50	-56.3	58,925	-0.10%
2020/04/16	13.1	285.84	8.5	287.38	286.50	4.6	57,438	0.01%
2020/04/15	15	287.20	17	287.35	287.50	-2	57,166	0.00%
2020/04/14	11	284.27	20.2	283.72	285.00	-9.2	56,872	-0.02%
2020/04/13	6	279.42	3	279.33	278.50	3	56,906	0.01%
2020/04/10	19.2	279.94	2.4	279.88	279.50	16.8	57,291	0.03%
2020/04/09	10.4	284.50	6.4	284.73	283.00	4	57,534	0.01%
2020/04/08	13.6	284.85	9	284.72	285.00	4.6	57,603	0.01%
2020/04/07	3	282.67	23	282.80	283.00	-20	57,355	-0.03%
2020/04/06	4.2	273.00	3	274.33	275.50	1.2	56,901	0.00%
2020/04/01	7.1	272.98	7	274.14	271.50	0.1	56,240	0.00%
2020/03/31	7	271.36	15	272.60	274.00	-8	55,690	-0.01%
2020/03/30	23.2	266.29	20	266.15	267.50	3.2	55,081	0.01%
2020/03/27	26	280.92	12.5	281.34	273.00	13.5	54,487	0.02%
2020/03/26	5.3	278.49	30	278.50	280.00	-24.7	53,785	-0.05%
2020/03/25	29.3	277.42	49.3	278.39	277.00	-20	54,341	-0.04%
2020/03/24	28	267.93	57	269.25	267.50	-29	53,932	-0.05%
2020/03/23	40.1	258.22	17	258.56	255.00	23.1	53,228	0.04%
2020/03/20	54.1	260.75	48	261.77	270.00	6.1	52,635	0.01%
2020/03/19	58.6	245.66	71.5	244.67	248.00	-13	50,567	-0.03%
2020/03/18	22.9	265.00	20.5	266.39	260.00	2.4	48,859	0.00%
2020/03/17	33.4	269.22	29	268.88	268.00	4.3	47,783	0.01%
2020/03/16	39	284.41	24	283.54	276.50	15	46,285	0.03%
2020/03/13	50.2	279.83	23	280.74	290.00	27.2	44,900	0.06%
2020/03/12	34.4	293.65	28	294.09	294.00	6.4	42,791	0.01%
2020/03/11	11.2	306.69	9	305.72	302.00	2.2	41,198	0.01%
2020/03/10	26.2	303.44	7	303.50	307.00	19.2	40,739	0.05%
2020/03/09	48.3	307.26	17	306.65	305.50	31.3	39,966	0.08%
2020/03/06	11	316.73	5	316.80	315.00	6	38,915	0.02%
2020/03/05	5	324.20	4	324.38	323.00	1	38,459	0.00%
2020/03/04	4	319.00	11	319.45	320.50	-7	38,344	-0.02%
2020/03/03	10	317.40	8	318.19	317.50	2	37,946	0.01%
2020/03/02	27.1	310.97	9.1	313.00	311.00	18	37,427	0.05%
2020/02/27	35.1	317.16	25	316.06	316.00	10.1	37,785	0.03%
2020/02/26	11	317.77	3	320.00	318.50	8	37,092	0.02%
2020/02/25	8.1	320.65	7	321.71	322.00	1.1	36,497	0.00%
2020/02/24	11.1	320.15	2	320.50	320.00	9.1	36,363	0.03%
2020/02/21	0	0.00	2.5	325.80	325.00	-2.5	36,043	-0.01%
2020/02/20	6.2	326.99	5	326.90	325.50	1.2	36,190	0.00%
2020/02/19	10	324.55	36.7	323.81	326.50	-26.7	36,052	-0.07%
2020/02/18	46	324.20	4	323.00	322.00	42	35,887	0.12%
2020/02/17	3	330.83	5	332.00	331.50	-2	35,121	-0.01%
2020/02/14	4	335.63	2	336.00	335.00	2	35,159	0.01%
2020/02/13	6	337.00	7	337.07	335.00	-1	35,169	0.00%
2020/02/12	8	334.81	12.1	334.72	335.00	-4.1	35,375	-0.01%
2020/02/11	6	330.67	5	331.30	331.50	1	35,176	0.00%
2020/02/10	2	322.25	16	323.16	327.50	-14	35,189	-0.04%
2020/02/07	9	328.28	7	328.14	328.00	2	35,047	0.01%
2020/02/06	9	329.56	8.1	330.24	332.50	0.9	35,103	0.00%
2020/02/05	13	327.15	13	326.27	327.50	0	35,363	0.00%
2020/02/04	5	322.40	11.1	324.33	325.00	-6.1	35,255	-0.02%
2020/02/03	19	314.76	21	314.26	315.00	-2	35,073	-0.01%
2020/01/31	11.1	321.23	7.9	321.11	320.00	3.2	34,623	0.01%
2020/01/30	21.3	320.90	25.1	320.69	316.50	-3.8	34,194	-0.01%
2020/01/20	26	333.77	4	334.00	333.00	22	32,441	0.07%
2020/01/17	21.1	333.44	8.9	333.08	333.00	12.3	32,276	0.04%
2020/01/16	24	334.67	5	334.40	334.50	19	31,895	0.06%
2020/01/15	23	340.61	1	340.50	340.00	22	31,453	0.07%
2020/01/14	12	345.08	13	345.38	346.00	-1	31,096	0.00%
2020/01/13	30	341.22	16.5	341.29	341.50	13.5	31,170	0.04%
2020/01/10	2.3	339.72	22	337.98	339.50	-19.8	31,411	-0.06%
2020/01/09	14.1	335.76	18	335.81	337.50	-3.9	31,631	-0.01%
2020/01/08	8	329.88	22	329.14	329.50	-14	31,778	-0.04%
2020/01/07	23	329.78	12	329.71	329.50	11	31,785	0.03%
2020/01/06	6.1	333.10	0	0.00	332.00	6.1	31,715	0.02%
2020/01/03	4	339.00	6	340.58	339.50	-2	31,540	-0.01%
2020/01/02	1	338.00	3.6	337.75	339.00	-2.6	31,430	-0.01%
2019/12/31	11.1	331.96	1	333.00	331.00	10.1	31,193	0.03%
2019/12/30	3	338.17	0	0.00	334.50	3	31,399	0.01%
2019/12/27	12	337.33	13	337.46	338.00	-1	31,572	0.00%
2019/12/26	5	333.50	1	333.00	333.00	4	31,782	0.01%
2019/12/25	1.1	333.09	0.1	334.00	333.00	1	32,786	0.00%
2019/12/24	2.3	333.87	21	332.02	332.00	-18.7	33,269	-0.06%
2019/12/23	10.1	331.38	18	330.39	334.00	-7.9	33,544	-0.02%
2019/12/20	19.8	330.67	13.1	330.05	329.00	6.7	33,452	0.02%
2019/12/19	21.2	337.69	0	0.00	335.00	21.2	32,420	0.07%
2019/12/18	6	342.92	3	343.17	344.50	3	31,724	0.01%
2019/12/17	12.2	337.27	5.1	342.96	345.00	7.1	31,795	0.02%
2019/12/16	15	336.33	4.1	336.54	336.00	10.9	31,536	0.03%
2019/12/13	10	340.50	7.1	339.98	339.00	2.9	31,772	0.01%
2019/12/12	6.1	330.68	11	330.55	331.50	-4.9	31,264	-0.02%
2019/12/11	2	314.25	6.8	317.61	319.00	-4.8	30,929	-0.02%
2019/12/10	7	313.71	0	0.00	313.50	7	30,843	0.02%
2019/12/09	1.2	316.00	4.5	315.55	316.00	-3.3	31,103	-0.01%
2019/12/06	4	312.00	2.1	313.00	313.00	1.9	31,204	0.01%
2019/12/05	1	310.50	9	311.56	312.00	-8	31,196	-0.03%
2019/12/04	12	304.71	0	0.00	306.00	12	31,045	0.04%
2019/12/03	5	305.80	0	0.00	307.00	5	31,433	0.02%
2019/12/02	2	307.25	7	307.79	307.50	-5	31,397	-0.02%
2019/11/29	6	306.50	2	305.25	305.00	4	31,426	0.01%
2019/11/28	1.1	310.02	1	311.00	309.50	0.1	31,154	0.00%
2019/11/27	1.1	308.73	2	310.25	311.00	-0.9	31,422	0.00%
2019/11/26	1	309.00	0.2	309.00	307.00	0.8	31,441	0.00%
2019/11/25	0	0.00	3	309.83	307.00	-3	30,007	-0.01%
2019/11/22	1	309.51	1	308.50	309.00	0	30,519	0.00%
2019/11/21	7	308.86	0	0.00	311.00	7	30,634	0.02%
2019/11/20	7	312.64	4	312.63	313.50	3	30,402	0.01%
2019/11/19	0.3	315.00	6.3	313.01	315.00	-6	30,394	-0.02%
2019/11/18	7.3	308.12	6	310.17	311.00	1.3	30,206	0.00%
2019/11/15	2	307.00	3.1	306.68	307.00	-1.1	30,227	0.00%
2019/11/14	1	303.51	1	304.50	303.50	0	30,148	0.00%
2019/11/13	2	301.75	0	0.00	304.00	2	30,309	0.01%
2019/11/12	2.1	303.12	1	305.00	305.00	1.1	30,466	0.00%
2019/11/11	5	301.90	13	302.77	301.00	-8	30,761	-0.03%
2019/11/08	5.1	306.50	10	306.20	305.50	-4.9	30,561	-0.02%
2019/11/07	3	307.84	2	308.50	309.00	1	30,497	0.00%
2019/11/06	6	310.00	7	310.00	311.00	-1	30,521	0.00%
2019/11/05	7	308.64	11.1	309.10	310.50	-4.1	30,643	-0.01%
2019/11/04	7.1	306.08	11.7	304.39	307.00	-4.6	31,085	-0.01%
2019/11/01	3.3	297.38	2	298.50	299.00	1.3	31,197	0.00%
2019/10/31	1.1	299.05	0	0.00	298.50	1.1	31,595	0.00%
2019/10/30	5	296.70	4.7	299.37	299.50	0.3	31,413	0.00%
2019/10/29	1	297.50	13	297.31	298.50	-12	31,401	-0.04%
2019/10/28	0	295.00	0	295.00	294.50	0	31,168	0.00%
2019/10/25	0	0.00	4	293.13	293.50	-4	31,126	-0.01%
2019/10/24	3	291.33	0	293.50	293.00	3	31,088	0.01%
2019/10/23	6	292.33	1	293.00	293.00	5	31,111	0.02%
2019/10/22	1.1	292.64	2.5	293.20	294.00	-1.4	31,029	0.00%
2019/10/21	16	289.41	20.3	290.14	290.00	-4.3	31,083	-0.01%
2019/10/18	5.6	292.93	1.1	292.13	293.00	4.5	31,031	0.01%
2019/10/17	21	293.00	2	293.50	293.50	19	31,275	0.06%
2019/10/16	5.4	294.93	3.2	295.11	296.50	2.2	30,951	0.01%
2019/10/15	5	293.50	5	294.40	293.50	0	30,706	0.00%
2019/10/14	20	290.63	11	290.36	290.00	9	30,429	0.03%
2019/10/09	8	282.88	3	283.50	282.00	5	30,147	0.02%
2019/10/08	0	0.00	8.1	285.38	286.50	-8.1	29,959	-0.03%
2019/10/07	1	279.00	8	278.56	278.00	-7	29,891	-0.02%
2019/10/04	5	276.20	0	0.00	276.50	5	29,996	0.02%
2019/10/03	3	276.17	2.1	276.51	276.50	0.9	29,684	0.00%
2019/10/02	5	279.80	0.2	279.50	279.50	4.8	29,616	0.02%
2019/10/01	8.1	275.65	9	278.72	280.00	-1	29,510	0.00%
2019/09/27	1	271.50	14	272.00	272.00	-13	28,606	-0.05%
2019/09/26	1	267.50	3	268.00	268.00	-2	28,410	-0.01%
2019/09/25	1	263.00	2.5	265.10	266.00	-1.5	28,314	-0.01%
2019/09/24	1	263.00	1	264.50	265.00	0	29,068	0.00%
2019/09/23	12	263.08	2	263.50	264.00	10	29,096	0.03%
2019/09/20	1	264.00	2	266.00	264.00	-1	29,578	0.00%
2019/09/19	4	265.25	2	265.25	265.00	2	29,307	0.01%
2019/09/18	3	267.83	8	268.19	267.00	-5	29,362	-0.02%
2019/09/17	3	265.50	1	265.00	265.00	2	29,290	0.01%
2019/09/16	12	262.50	18.1	264.45	265.50	-6.1	29,849	-0.02%
2019/09/12	5	262.70	1	263.00	262.50	4	29,936	0.01%
2019/09/11	10	262.55	1.1	263.92	263.00	8.9	30,339	0.03%
2019/09/10	4	261.38	0	0.00	261.50	4	30,212	0.01%
2019/09/09	0	264.50	24	264.60	265.00	-24	30,573	-0.08%
2019/09/06	0	262.50	8	263.38	263.50	-8	30,818	-0.03%
2019/09/05	2	262.75	22	262.59	263.00	-20	30,945	-0.06%
2019/09/04	1	256.50	1	256.00	257.50	0	30,627	0.00%
2019/09/03	3.1	256.45	1	254.00	254.00	2.1	30,784	0.01%
2019/09/02	3	258.00	0	0.00	257.50	3	30,944	0.01%
2019/08/30	1	256.00	6	257.00	259.00	-5	31,277	-0.02%
2019/08/29	0	0.00	3	253.17	254.00	-3	31,177	-0.01%
2019/08/28	0	0.00	2	252.25	252.00	-2	31,257	-0.01%
2019/08/27	0	0.00	2	249.50	250.00	-2	31,523	-0.01%
2019/08/26	6	249.42	1	249.00	248.50	5	31,453	0.02%
2019/08/22	1	256.50	5	255.80	254.00	-4	31,606	-0.01%
2019/08/21	0	0.00	1	254.50	254.50	-1	32,828	0.00%
2019/08/20	0	0.00	4	253.88	254.50	-4	33,082	-0.01%
2019/08/19	2	252.00	15	252.17	252.00	-13	33,349	-0.04%
2019/08/16	8	250.69	1	248.00	250.00	7	33,926	0.02%
2019/08/15	3	247.00	0	0.00	248.00	3	34,080	0.01%
2019/08/14	4	250.13	4	252.38	249.50	0	34,953	0.00%
2019/08/13	17	247.24	0	0.00	246.50	17	35,018	0.05%
2019/08/12	3	252.00	0	0.00	251.00	3	35,277	0.01%
2019/08/08	18	253.25	25	250.76	253.50	-7	35,408	-0.02%
2019/08/07	12	248.38	4	248.63	248.00	8	35,527	0.02%
2019/08/06	9	246.67	7	246.79	248.50	2	35,787	0.01%
2019/08/05	17	247.71	16	249.75	246.50	1	35,281	0.00%
2019/08/02	7	251.71	3	250.67	251.50	4	34,733	0.01%
2019/08/01	10.4	256.33	1	256.00	256.50	9.4	34,392	0.03%
2019/07/31	1	259.50	1	258.00	259.50	0	34,318	0.00%
2019/07/30	1	260.50	0	0.00	260.00	1	34,219	0.00%
2019/07/29	0	0.00	1	260.50	261.00	-1	34,388	0.00%
2019/07/26	2.2	261.73	1	261.98	261.00	1.1	34,594	0.00%
2019/07/25	7	264.29	1	265.00	265.00	6	34,705	0.02%
2019/07/24	3	265.00	14	263.82	265.00	-11	34,761	-0.03%
2019/07/23	13	265.12	7	264.43	264.00	6	34,884	0.02%
2019/07/22	3.4	263.29	4	263.49	264.00	-0.6	35,188	0.00%
2019/07/19	4	259.75	23	260.15	259.00	-19	35,203	-0.05%
2019/07/18	1	253.50	2	254.25	254.00	-1	34,649	0.00%
2019/07/17	5	252.70	2	252.75	252.00	3	34,724	0.01%
2019/07/16	12	255.29	11	255.59	256.00	1	34,713	0.00%
2019/07/15	9.6	253.32	8	253.38	254.50	1.6	35,101	0.00%
2019/07/12	5.1	250.20	7	250.79	250.50	-1.9	35,239	-0.01%
2019/07/11	5.5	249.04	37	248.89	250.00	-31.6	35,478	-0.09%
2019/07/10	2	246.00	6.8	245.23	247.00	-4.8	35,287	-0.01%
2019/07/09	2.1	241.28	2	242.00	242.00	0.1	35,176	0.00%
2019/07/08	6	242.08	2	244.00	242.50	4	35,128	0.01%
2019/07/05	3	242.33	0	243.50	243.00	3	35,080	0.01%
2019/07/04	2	244.00	8	243.31	244.00	-6	35,130	-0.02%
2019/07/03	11	243.32	3	244.67	242.50	8	35,211	0.02%
2019/07/02	19	248.50	9.2	248.61	249.00	9.8	35,473	0.03%
2019/07/01	10	247.60	41	248.06	248.50	-31	35,486	-0.09%
2019/06/28	10	238.75	6	241.00	239.00	4	34,784	0.01%
2019/06/27	5	238.30	9.6	239.49	240.50	-4.6	34,940	-0.01%
2019/06/26	12.2	235.05	25	234.52	234.50	-12.8	34,710	-0.04%
2019/06/25	6	239.58	10	239.45	238.50	-4	34,483	-0.01%
2019/06/24	25	241.02	1	241.00	241.00	24	34,384	0.07%
2019/06/21	11	247.36	27.8	247.26	248.50	-16.8	33,994	-0.05%
2019/06/20	28	243.05	3.1	244.51	245.00	24.9	33,296	0.07%
2019/06/19	1.1	243.53	54	242.18	244.00	-52.9	33,047	-0.16%
2019/06/18	3	233.83	5	235.30	235.50	-2	32,647	-0.01%
2019/06/17	11	232.00	22.8	233.38	233.00	-11.8	32,554	-0.04%
2019/06/14	14	237.11	0	0.00	236.00	14	31,946	0.04%
2019/06/13	14	241.00	2	242.00	240.00	12	31,861	0.04%
2019/06/12	8	245.81	4	246.25	246.00	4	31,873	0.01%
2019/06/11	15	241.83	15	244.00	244.50	0	31,664	0.00%
2019/06/10	3.2	235.94	14	236.57	240.00	-10.8	31,473	-0.03%
2019/06/06	19	230.95	0	0.00	232.00	19	31,277	0.06%
2019/06/05	3	234.67	7	236.29	235.00	-4	31,087	-0.01%
2019/06/04	12	233.96	11	234.05	233.00	1	30,971	0.00%
2019/06/03	14	233.71	13	234.96	238.00	1	30,849	0.00%
2019/05/31	21	233.74	10	235.25	235.50	11	30,672	0.04%
2019/05/30	2	231.00	2	230.25	231.00	0	30,282	0.00%
2019/05/29	3	228.67	9	228.89	229.50	-6	30,468	-0.02%
2019/05/28	6	231.25	7	231.36	230.50	-1	30,613	0.00%
2019/05/27	11	233.05	5	234.30	231.00	6	29,435	0.02%
2019/05/24	8	232.69	21	232.36	233.00	-13	29,245	-0.04%
2019/05/23	26	230.69	9	230.89	230.00	17	29,012	0.06%
2019/05/22	5	239.10	10.3	239.37	238.00	-5.3	28,597	-0.02%
2019/05/21	22	234.11	9	233.89	234.00	13	28,528	0.05%
2019/05/20	6	239.08	2	239.00	238.00	4	27,471	0.01%
2019/05/17	33	244.14	0	0.00	241.50	33	27,101	0.12%
2019/05/16	9	247.50	3	248.50	247.00	6	26,831	0.02%
2019/05/15	3	251.00	5	251.40	249.00	-2	26,730	-0.01%
2019/05/14	20	249.63	5	246.50	248.50	15	26,593	0.06%
2019/05/13	7	251.79	1.1	250.62	250.50	5.9	26,332	0.02%
2019/05/10	7	258.00	3	257.33	256.00	4	27,166	0.01%
2019/05/09	4	257.13	5	257.40	256.50	-1	27,602	0.00%
2019/05/08	10	261.00	10	260.50	260.00	0	27,727	0.00%
2019/05/07	8	262.19	8	260.69	262.50	0	27,735	0.00%
2019/05/06	12	258.50	2	258.50	259.00	10	28,085	0.04%
2019/05/03	9	264.44	19	263.21	265.00	-10	27,979	-0.04%
2019/05/02	5	259.60	8	260.44	259.00	-3	27,760	-0.01%
2019/04/30	4	258.63	7	260.00	259.00	-3	27,790	-0.01%
2019/04/29	7.1	259.85	4	260.00	259.50	3.1	27,717	0.01%
2019/04/26	24	260.94	21.1	259.26	260.00	3	28,026	0.01%
2019/04/25	2	267.50	2	268.25	267.50	0	27,587	0.00%
2019/04/24	4	268.50	7	269.29	269.00	-3	27,530	-0.01%
2019/04/23	13.2	267.00	18	267.11	268.00	-4.8	27,738	-0.02%
2019/04/22	2	266.00	8	265.63	266.00	-6	27,610	-0.02%
2019/04/19	9	265.17	2.2	267.59	264.50	6.8	27,662	0.02%
2019/04/18	11	264.00	15.3	264.69	264.50	-4.3	27,265	-0.02%
2019/04/17	9	261.50	14	261.54	261.50	-5	27,403	-0.02%
2019/04/16	4	255.50	9	256.33	257.00	-5	27,151	-0.02%
2019/04/15	0	0.00	1	255.00	255.50	-1	27,414	0.00%
2019/04/12	1	251.50	1	251.50	252.00	0	28,226	0.00%
2019/04/11	12	252.08	3	252.33	252.00	9	28,568	0.03%
2019/04/10	0.5	253.00	4	254.00	254.00	-3.5	28,702	-0.01%
2019/04/09	0	0.00	7	253.86	254.00	-7	28,762	-0.02%
2019/04/08	11	252.00	17.1	251.50	253.00	-6.1	28,748	-0.02%
2019/04/03	0	0.00	20.1	248.72	246.50	-20.1	28,270	-0.07%
2019/04/02	2	247.00	2	246.50	246.00	0	28,177	0.00%
2019/04/01	3	249.17	28	249.55	245.50	-25	28,159	-0.09%
2019/03/29	0	0.00	2	245.50	245.50	-2	27,657	-0.01%
2019/03/28	0.1	242.00	25	241.26	242.00	-24.9	27,912	-0.09%
2019/03/27	7	241.14	4	241.88	241.50	3	28,265	0.01%
2019/03/26	2	243.00	1.5	243.66	244.00	0.5	28,279	0.00%
2019/03/25	14	242.25	1	243.50	241.50	13	28,450	0.05%
2019/03/22	3	245.50	6	247.17	248.50	-3	28,447	-0.01%
2019/03/21	2	244.50	6	243.75	245.50	-4	28,709	-0.01%
2019/03/20	1	239.50	3	241.00	242.00	-2	28,808	-0.01%
2019/03/19	0	0.00	2	239.50	240.50	-2	28,867	-0.01%
2019/03/18	0	0.00	7	240.14	241.00	-7	29,082	-0.02%
2019/03/15	1	239.00	16	237.94	239.00	-15	28,958	-0.05%
2019/03/14	6	235.08	5	237.00	234.50	1	28,816	0.00%
2019/03/13	4	236.75	4	236.00	237.00	0	29,199	0.00%
2019/03/12	7	236.36	9	234.83	235.50	-2	29,571	-0.01%
2019/03/11	1	229.07	1	230.00	230.50	0	29,841	0.00%
2019/03/08	16	229.88	3	230.50	230.00	13	30,210	0.04%
2019/03/07	1	233.50	1	234.00	234.00	0	30,772	0.00%
2019/03/06	2	233.75	3	235.00	234.00	-1	31,226	0.00%
2019/03/05	6	233.17	3	233.50	233.00	3	31,294	0.01%
2019/03/04	9	236.39	1	239.00	235.50	8	31,360	0.03%
2019/02/27	1	237.50	0	0.00	239.00	1	31,209	0.00%
2019/02/26	2	237.00	12	237.63	239.50	-10	30,872	-0.03%
2019/02/25	5	237.00	6	238.25	238.00	-1	30,829	0.00%
2019/02/22	1	235.50	6	235.00	236.50	-5	31,016	-0.02%
2019/02/21	9	235.67	3	236.00	236.50	6	31,342	0.02%
2019/02/20	18	232.14	28.7	233.36	234.50	-10.7	31,595	-0.03%
2019/02/19	8	229.31	3.1	229.98	229.00	5	31,867	0.02%
2019/02/18	1	230.00	7	230.07	230.00	-6	31,959	-0.02%
2019/02/15	1	228.00	0	0.00	227.00	1	32,010	0.00%
2019/02/14	7	228.64	5	226.50	227.00	2	32,239	0.01%
2019/02/13	13	229.77	0	0.00	229.00	13	32,233	0.04%
2019/02/12	0.1	229.00	12	229.83	230.00	-12	32,143	-0.04%
2019/02/11	1	227.50	45	228.07	228.00	-44	32,066	-0.14%
2019/01/30	1	220.50	0.6	222.00	221.00	0.4	31,335	0.00%
2019/01/29	20	222.50	0	0.00	222.50	20	31,098	0.06%
2019/01/28	0	0.00	10	228.60	229.00	-10	30,837	-0.03%
2019/01/25	5	226.40	17	226.41	226.00	-12	30,916	-0.04%
2019/01/24	1	221.00	8	221.88	222.50	-7	30,838	-0.02%
2019/01/23	7	220.57	2	221.00	220.50	5	31,354	0.02%
2019/01/22	3	222.67	3	221.17	223.00	0	31,557	0.00%
2019/01/21	10	221.20	9	222.06	221.00	1	31,383	0.00%
2019/01/18	2	219.50	4	219.13	218.50	-2	31,533	-0.01%
2019/01/17	2	220.00	3	220.33	220.50	-1	31,964	0.00%
2019/01/16	5	218.40	0	0.00	217.50	5	32,350	0.02%
2019/01/15	4	218.75	20	219.83	221.00	-16	32,413	-0.05%
2019/01/14	13	218.19	2	218.25	218.50	11	32,253	0.03%
2019/01/11	3	218.83	15	219.70	220.50	-12	32,432	-0.04%
2019/01/10	8	215.25	4	216.25	216.00	4	32,392	0.01%
2019/01/09	15	215.73	27	214.15	215.50	-12	32,755	-0.04%
2019/01/08	6	210.58	4	211.63	211.00	2	32,614	0.01%
2019/01/07	12.5	212.94	13	212.88	213.00	-0.5	32,940	0.00%
2019/01/04	28	208.64	16	207.69	208.00	12	33,136	0.04%
2019/01/03	8	215.56	4	216.75	215.50	4	33,613	0.01%
2019/01/02	14	220.29	0	0.00	219.50	14	33,526	0.04%
2018/12/28	2	225.50	6	223.75	225.50	-4	33,826	-0.01%
2018/12/27	5	222.40	19	222.29	223.00	-14	34,005	-0.04%
2018/12/26	3.5	218.29	3	217.17	216.50	0.5	34,253	0.00%
2018/12/25	10	216.80	6	216.58	217.50	4	34,399	0.01%
2018/12/24	3	220.33	0	0.00	220.00	3	34,716	0.01%
2018/12/22	3	221.33	1	221.50	221.50	2	34,704	0.01%
2018/12/21	5	219.80	5.1	219.09	223.50	-0.1	35,278	0.00%
2018/12/20	4	221.38	2	221.50	221.00	2	35,193	0.01%
2018/12/19	2	224.00	3	224.00	225.50	-1	35,022	0.00%
2018/12/18	1.4	221.39	0	0.00	222.50	1.4	35,038	0.00%
2018/12/17	4	223.50	6	223.33	223.50	-2	35,117	-0.01%
2018/12/14	4.1	220.90	6.1	221.19	222.50	-2	35,295	-0.01%
2018/12/13	1	225.50	2	226.75	226.00	-1	35,638	0.00%
2018/12/12	2	226.50	7	225.50	226.50	-5	35,669	-0.01%
2018/12/11	2	219.50	3	221.50	222.50	-1	35,640	0.00%
2018/12/10	2	218.75	2.3	219.35	219.00	-0.3	35,815	0.00%
2018/12/07	2	221.75	1	221.00	221.00	1	36,117	0.00%
2018/12/06	9	220.39	3.1	220.86	220.00	5.9	36,331	0.02%
2018/12/05	7	226.36	0	0.00	226.00	7	36,233	0.02%
2018/12/03	9	233.67	24	233.63	235.00	-15	36,196	-0.04%
2018/11/30	2	229.00	0	0.00	225.50	2	36,035	0.01%
2018/11/29	3	230.50	5	230.60	229.00	-2	35,850	-0.01%
2018/11/28	0	0.00	4.1	224.43	226.50	-4.1	35,682	-0.01%
2018/11/27	1	221.00	0	0.00	224.00	1	35,720	0.00%
2018/11/26	2	222.50	6	223.50	223.00	-4	36,427	-0.01%
2018/11/23	2	218.00	2	219.00	218.50	0	36,731	0.00%
2018/11/22	3	220.50	1.3	221.28	219.00	1.7	37,430	0.00%
2018/11/21	2	215.50	1	218.00	219.00	1	37,676	0.00%
2018/11/20	11	218.59	0	0.00	218.00	11	37,341	0.03%
2018/11/19	7	221.64	0	0.00	222.00	7	36,906	0.02%
2018/11/16	10	226.50	2	226.00	226.00	8	36,377	0.02%
2018/11/15	5	229.00	6	230.75	231.00	-1	35,810	0.00%
2018/11/14	4	228.50	5	230.00	228.50	-1	35,673	0.00%
2018/11/13	18.4	226.81	15	226.60	227.50	3.4	35,623	0.01%
2018/11/12	4	231.00	6	233.08	231.50	-2	35,349	-0.01%
2018/11/09	7	232.79	6	231.50	231.00	1	35,281	0.00%
2018/11/08	4	236.00	7	236.78	236.50	-3	35,214	-0.01%
2018/11/07	3	233.67	3	235.00	234.00	0	35,094	0.00%
2018/11/06	0	0.00	1	233.00	234.50	-1	34,818	0.00%
2018/11/05	1	233.50	2	234.00	235.00	-1	34,578	0.00%
2018/11/02	4	234.63	5	235.70	236.50	-1	34,406	0.00%
2018/11/01	3	235.50	9.3	235.45	235.50	-6.3	34,300	-0.02%
2018/10/31	5	230.00	16	230.97	234.00	-11	34,006	-0.03%
2018/10/30	11	223.00	9	223.50	223.00	2	33,423	0.01%
2018/10/29	3	221.50	6	222.17	222.50	-3	33,362	-0.01%
2018/10/26	12	220.75	12	221.88	221.00	0	33,434	0.00%
2018/10/25	20	220.25	5	221.10	219.50	15	33,290	0.05%
2018/10/24	27	229.35	24	229.19	229.50	3	32,503	0.01%
2018/10/23	46	231.52	11	233.64	230.00	35	32,145	0.11%
2018/10/22	17	234.62	14	234.14	237.00	3	32,051	0.01%
2018/10/19	9	234.11	5	232.80	236.00	4	32,078	0.01%
2018/10/18	13	236.31	11	238.09	236.50	2	31,964	0.01%
2018/10/17	17	241.64	17	240.88	238.50	0	31,994	0.00%
2018/10/16	20	233.83	30	233.63	237.00	-10	32,157	-0.03%
2018/10/15	23	231.59	0	0.00	230.50	23	33,254	0.07%
2018/10/12	7	233.57	33	230.52	237.00	-26	33,283	-0.08%
2018/10/11	49	230.90	15.1	231.69	227.50	33.9	33,261	0.10%
2018/10/09	8	243.31	6	244.50	244.00	2	32,062	0.01%
2018/10/08	26.1	243.54	15	242.47	243.50	11.1	31,849	0.03%
2018/10/05	32	250.17	16	250.03	250.00	16	31,508	0.05%
2018/10/04	34	255.01	18	254.14	254.00	16	31,236	0.05%
2018/10/03	15.3	260.00	15.1	258.90	260.00	0.2	30,961	0.00%
2018/10/02	21	258.07	5	260.30	257.50	16	30,877	0.05%
2018/10/01	12	263.33	10	262.55	263.00	2	30,924	0.01%
2018/09/28	17	261.88	6	265.33	262.50	11	31,075	0.04%
2018/09/27	4	265.00	28	264.95	265.00	-24	30,719	-0.08%
2018/09/26	7	262.07	5	263.00	263.50	2	30,334	0.01%
2018/09/25	11	263.00	18	262.25	263.50	-7	30,398	-0.02%
2018/09/21	2.1	260.52	15	260.43	261.50	-12.9	30,551	-0.04%
2018/09/20	6	259.67	1	261.00	260.00	5	30,582	0.02%
2018/09/19	1	258.00	2	259.25	258.00	-1	30,735	0.00%
2018/09/18	6	254.75	3	255.50	254.50	3	30,430	0.01%
2018/09/17	5	257.60	2	258.00	258.00	3	30,582	0.01%
2018/09/14	3	258.00	6	261.08	261.00	-3	30,987	-0.01%
2018/09/13	11	255.45	20	254.50	255.00	-9	31,093	-0.03%
2018/09/12	17	258.74	15	260.60	260.50	2	31,010	0.01%
2018/09/11	19	259.29	8	259.00	260.00	11	31,058	0.04%
2018/09/10	0	0.00	6	265.08	264.50	-6	31,505	-0.02%
2018/09/07	2	263.25	22	263.59	264.00	-20	31,635	-0.06%
2018/09/06	7	265.43	3	261.17	261.00	4	31,607	0.01%
2018/09/05	15	263.50	25.5	263.23	264.00	-10.5	31,614	-0.03%
2018/09/04	0	0.00	8	257.00	257.50	-8	31,370	-0.03%
2018/09/03	2	257.00	5.1	258.08	257.00	-3.1	31,166	-0.01%
2018/08/31	16	255.78	8	255.88	256.00	8	31,124	0.03%
2018/08/30	8	265.06	12	264.46	263.50	-4	30,395	-0.01%
2018/08/29	1	257.50	32	256.02	259.00	-31	30,087	-0.10%
2018/08/28	2	249.00	6	249.42	249.50	-4	29,601	-0.01%
2018/08/27	5	245.40	3	245.83	245.00	2	29,510	0.01%
2018/08/24	0	0.00	3	244.83	243.50	-3	29,809	-0.01%
2018/08/23	0	0.00	3	244.33	244.50	-3	31,180	-0.01%
2018/08/22	1	242.00	0	0.00	242.00	1	31,761	0.00%
2018/08/21	0	0.00	1	241.00	241.00	-1	31,896	0.00%
2018/08/17	3	239.67	0	0.00	239.50	3	31,983	0.01%
2018/08/16	2	239.25	0	0.00	239.00	2	31,902	0.01%
2018/08/15	4	240.88	0	0.00	241.50	4	32,029	0.01%
2018/08/14	0	0.00	3	244.00	243.50	-3	32,095	-0.01%
2018/08/13	16	240.03	1	240.00	240.50	15	32,080	0.05%
2018/08/10	0	0.00	1.1	246.82	245.00	-1.1	32,252	0.00%
2018/08/08	0	0.00	22	246.89	247.50	-22	32,444	-0.07%
2018/08/07	6	242.83	1	243.50	241.50	5	32,435	0.02%
2018/08/06	2	245.25	6.1	245.99	245.50	-4.1	32,428	-0.01%
2018/08/03	1.1	247.36	3	247.00	247.00	-1.9	32,568	-0.01%
2018/08/02	2	246.75	2	246.25	244.50	0	32,607	0.00%
2018/08/01	5	247.60	12	248.00	248.00	-7	32,821	-0.02%
2018/07/31	0	0.00	3	245.33	246.00	-3	32,997	-0.01%
2018/07/30	0	0.00	3.1	244.98	245.50	-3.1	32,923	-0.01%
2018/07/27	3.1	243.01	3.1	243.18	244.50	0	33,017	0.00%
2018/07/26	2.1	240.49	3	240.33	241.00	-1	33,123	0.00%
2018/07/25	2	239.50	1	241.00	240.50	1	33,250	0.00%
2018/07/24	2	239.50	6	240.33	241.00	-4	33,366	-0.01%
2018/07/23	4	241.88	6.7	241.49	241.00	-2.7	33,482	-0.01%
2018/07/20	3	236.67	48.2	234.90	237.50	-45.2	33,414	-0.14%
2018/07/19	2	225.25	14	225.96	224.50	-12	32,463	-0.04%
2018/07/17	1	222.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	224.00	2	224.25	224.50	-2	34,853	-0.01%
2018/07/12	1	221.00	2	221.00	220.50	-1	35,054	0.00%
2018/07/11	0	0.00	1	219.50	220.00	-1	35,369	0.00%
2018/07/10	1	223.00	2.2	223.14	222.00	-1.2	35,343	0.00%
2018/07/09	0	0.00	5	222.30	221.50	-5	35,335	-0.01%
2018/07/06	0	0.00	2	216.75	217.00	-2	34,988	-0.01%
2018/07/05	1	214.50	0	0.00	214.50	1	34,825	0.00%
2018/07/04	2	216.00	0	0.00	216.00	2	34,940	0.01%
2018/07/03	2	214.25	1	214.50	214.50	1	35,262	0.00%
2018/07/02	1	214.00	1	218.00	214.00	0	35,380	0.00%
2018/06/29	1	216.00	2	216.25	216.50	-1	35,116	0.00%
2018/06/28	5	212.30	2	213.00	212.00	3	34,561	0.01%
2018/06/27	10	214.10	1	213.00	213.00	9	34,197	0.03%
2018/06/26	12	214.84	7	214.71	214.50	5	34,118	0.01%
2018/06/25	10	219.05	1	219.50	218.00	9	33,893	0.03%
2018/06/22	11.1	226.47	4	226.38	227.50	7.1	33,591	0.02%
2018/06/21	2	227.00	8.1	227.00	226.50	-6.1	33,470	-0.02%
2018/06/20	8	226.38	2	225.50	226.00	6	33,799	0.02%
2018/06/19	11	224.68	4	225.13	225.00	7	33,570	0.02%
2018/06/15	2	225.50	1	231.00	231.00	1	33,033	0.00%
2018/06/14	4	227.50	1	228.50	226.50	3	32,572	0.01%
2018/06/13	0	0.00	3	230.17	232.00	-3	32,313	-0.01%
2018/06/12	7	224.29	2	225.50	229.00	5	32,759	0.02%
2018/06/11	6	226.25	4.1	226.50	226.00	1.9	32,578	0.01%
2018/06/08	5.1	227.02	1	228.00	227.00	4.1	32,607	0.01%
2018/06/07	9.1	228.91	10.2	230.61	230.00	-1.1	32,765	0.00%
2018/06/06	4	229.75	3.8	229.34	230.00	0.2	32,750	0.00%
2018/06/05	3	227.83	4	228.88	229.00	-1	32,574	0.00%
2018/06/04	9	228.61	6	228.50	229.00	3	32,455	0.01%
2018/06/01	2.1	224.52	4	226.00	224.00	-1.9	32,440	-0.01%
2018/05/31	4	222.50	3.1	222.24	224.00	0.9	32,409	0.00%
2018/05/30	10	221.05	3	222.17	221.00	7	31,255	0.02%
2018/05/29	9	224.17	4	224.63	225.00	5	31,011	0.02%
2018/05/28	2	227.50	0	0.00	227.00	2	31,243	0.01%
2018/05/25	2	228.50	2	229.00	228.50	0	31,628	0.00%
2018/05/24	3	229.17	4	229.13	229.00	-1	31,951	0.00%
2018/05/23	5	230.30	6	230.00	228.50	-1	32,176	0.00%
2018/05/22	6	230.83	2	233.00	229.00	4	32,384	0.01%
2018/05/21	6	228.50	4	228.63	229.00	2	33,201	0.01%
2018/05/18	5	225.40	7	224.57	223.50	-2	33,520	-0.01%
2018/05/17	1.1	227.55	0	0.00	226.50	1.1	34,144	0.00%
2018/05/16	0	0.00	1	230.50	230.50	-1	34,198	0.00%
2018/05/15	2	230.25	0	0.00	230.50	2	35,284	0.01%
2018/05/14	0	0.00	1	233.00	233.00	-1	36,592	0.00%
2018/05/11	2	232.25	9	232.83	233.00	-7	36,958	-0.02%
2018/05/10	5.1	230.69	3	231.00	229.50	2.1	36,874	0.01%
2018/05/09	1	230.50	6	230.42	229.50	-5	36,923	-0.01%
2018/05/08	1	226.50	3	226.50	228.00	-2	37,064	-0.01%
2018/05/07	2	222.50	3	224.33	223.50	-1	37,006	0.00%
2018/05/04	2.1	222.29	3	221.50	223.00	-0.9	37,110	0.00%
2018/05/03	5	220.41	3	220.83	220.50	2	37,294	0.01%
2018/05/02	3	223.67	1	225.00	223.00	2	37,478	0.01%
2018/04/30	2	225.25	4	226.50	227.00	-2	37,532	-0.01%
2018/04/27	3	222.83	5	222.90	223.50	-2	37,613	-0.01%
2018/04/26	11	223.27	8	223.13	222.00	3	37,760	0.01%
2018/04/25	6.3	225.30	0	0.00	225.00	6.3	37,796	0.02%
2018/04/24	4	226.63	2	226.25	227.00	2	37,849	0.01%
2018/04/23	7	226.64	5	226.00	226.50	2	37,800	0.01%
2018/04/20	45	229.67	13	229.27	229.00	32	36,980	0.09%
2018/04/19	5	244.50	4	243.00	244.50	1	35,299	0.00%
2018/04/18	7	237.36	1	240.50	238.00	6	35,126	0.02%
2018/04/17	11	239.05	4	240.75	238.00	7	34,926	0.02%
2018/04/16	2	242.51	21	243.48	243.50	-19	34,607	-0.05%
2018/04/13	7	245.79	0	0.00	244.50	7	34,619	0.02%
2018/04/12	5	245.00	2	248.00	245.00	3	34,627	0.01%
2018/04/11	9	246.61	8	248.00	248.00	1	34,661	0.00%
2018/04/10	1	245.04	1	249.00	245.50	0	34,785	0.00%
2018/04/09	6	245.33	5	246.00	245.00	1	34,854	0.00%
2018/04/03	11	243.50	0	0.00	244.00	11	34,577	0.03%
2018/03/31	20	248.75	0	248.00	247.50	20	34,507	0.06%
2018/03/30	6	246.17	4	247.50	246.00	2	34,655	0.01%
2018/03/29	9	245.06	42	243.31	244.00	-33	34,601	-0.10%
2018/03/28	12	245.71	0	0.00	245.00	12	34,075	0.04%
2018/03/27	2	249.00	7	248.79	251.00	-5	33,899	-0.01%
2018/03/26	14	242.82	0.2	245.50	243.50	13.8	33,692	0.04%
2018/03/23	9.5	245.29	10	245.10	245.00	-0.5	33,514	0.00%
2018/03/22	4	251.50	2.2	251.94	251.50	1.8	33,070	0.01%
2018/03/21	45	253.37	0	0.00	252.50	45	32,862	0.14%
2018/03/20	1	252.00	0	0.00	253.00	1	33,090	0.00%
2018/03/19	1	252.50	2	254.26	255.00	-1	33,013	0.00%
2018/03/16	12	251.29	101	251.99	255.00	-89	32,954	-0.27%	大賣/
2018/03/15	13	255.85	6.1	256.39	255.00	6.9	32,269	0.02%
2018/03/14	3.1	255.53	2	256.75	257.00	1.1	32,291	0.00%
2018/03/13	1	258.00	10	257.95	259.00	-9	32,532	-0.03%
2018/03/12	7	253.64	15.6	253.40	254.00	-8.6	32,664	-0.03%
2018/03/09	1.1	249.55	8	250.00	250.50	-6.9	32,824	-0.02%
2018/03/08	7	250.71	16.8	251.11	249.50	-9.8	32,997	-0.03%
2018/03/07	5	247.20	0	0.00	247.00	5	33,036	0.02%
2018/03/06	1	248.50	20.2	248.28	250.00	-19.2	33,170	-0.06%
2018/03/05	2	241.50	2	241.75	241.50	0	34,461	0.00%
2018/03/02	4	239.14	2	240.00	240.00	2	34,446	0.01%
2018/03/01	2	243.00	0	0.00	243.00	2	34,659	0.01%
2018/02/27	0.1	247.00	1	248.50	246.00	-1	34,534	0.00%
2018/02/26	2	246.50	3	246.67	246.50	-1	34,040	0.00%
2018/02/23	2	243.50	7	243.79	245.00	-5	33,597	-0.01%
2018/02/22	5	240.10	1	243.00	239.50	4	33,593	0.01%
2018/02/21	5.1	242.62	5	243.50	242.50	0.1	33,281	0.00%
2018/02/12	7	235.71	4	236.13	236.50	3	32,361	0.01%
2018/02/09	17	230.85	3	230.17	232.50	14	32,079	0.04%
2018/02/08	1.1	238.64	2	240.50	238.50	-0.9	31,259	0.00%
2018/02/07	16	242.03	12	241.42	240.00	4	31,221	0.01%
2018/02/06	59	239.35	10	241.35	239.00	49	30,169	0.16%
2018/02/05	28.1	252.86	1	252.50	253.00	27.1	28,665	0.09%
2018/02/02	5.2	256.88	3	257.33	259.50	2.2	28,141	0.01%
2018/02/01	2	260.50	12	260.25	259.50	-10	28,051	-0.04%
2018/01/31	1	253.50	6	256.17	255.00	-5	27,779	-0.02%
2018/01/30	10	254.25	1	255.50	253.00	9	27,379	0.03%
2018/01/29	2.3	255.89	4.1	260.09	258.50	-1.8	27,115	-0.01%
2018/01/26	12.1	254.72	5	255.20	255.00	7.1	26,890	0.03%
2018/01/25	8	258.00	21.1	260.46	258.00	-13.1	26,495	-0.05%
2018/01/24	8	257.38	5	260.00	258.00	3	26,090	0.01%
2018/01/23	9.2	263.69	16.2	264.88	266.00	-7.1	25,771	-0.03%
2018/01/22	4	259.76	13	261.35	261.50	-9	25,676	-0.03%
2018/01/19	4	253.25	15	254.13	255.50	-11	25,252	-0.04%
2018/01/18	2	246.00	32	247.45	248.50	-30	24,628	-0.12%
2018/01/17	2	242.00	14	242.18	242.00	-12	24,080	-0.05%
2018/01/16	3	240.33	2	239.50	240.50	1	23,694	0.00%
2018/01/15	0	0.00	3	239.50	240.00	-3	23,596	-0.01%
2018/01/12	0	0.00	1	237.00	237.00	-1	23,548	0.00%
2018/01/11	5	233.60	0	0.00	235.00	5	23,580	0.02%
2018/01/10	10.2	237.19	2	236.50	236.50	8.2	23,554	0.03%
2018/01/08	4.1	241.96	17	241.91	242.00	-12.9	23,468	-0.05%
2018/01/05	1	239.50	7	239.71	240.00	-6	23,517	-0.03%
2018/01/04	1	237.00	1	238.50	239.50	0	23,848	0.00%
2018/01/03	40	236.00	7	236.79	237.00	33	24,422	0.14%
2018/01/02	50.2	232.50	3	231.83	232.50	47.2	24,194	0.20%