台積電 (2330)-凱基-和平券商分點個股進出

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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9973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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/11/21	14.9	1015.22	20	1020.00	1010.00	-5.1	37,759	-0.01%
2024/11/20	14.7	1030.73	0.3	1035.15	1025.00	14.3	37,476	0.04%
2024/11/19	0.6	1035.94	6	1039.17	1040.00	-5.4	37,375	-0.01%
2024/11/18	9.2	1023.45	5.2	1025.03	1025.00	4	37,370	0.01%
2024/11/15	5.4	1038.05	2.1	1037.62	1035.00	3.3	37,195	0.01%
2024/11/14	10.5	1029.58	20.3	1029.01	1035.00	-9.7	37,350	-0.03%
2024/11/13	18.9	1043.41	0.1	1045.76	1035.00	18.8	36,930	0.05%
2024/11/12	16	1054.44	0.5	1054.35	1050.00	15.4	36,842	0.04%
2024/11/11	9.6	1074.56	5.6	1083.36	1085.00	3.9	36,421	0.01%
2024/11/08	4.8	1086.77	24.5	1085.58	1090.00	-19.6	36,481	-0.05%
2024/11/07	3.8	1055.00	9	1067.32	1065.00	-5.1	36,690	-0.01%
2024/11/06	25.4	1059.65	24.4	1062.42	1060.00	1	36,593	0.00%
2024/11/05	21.6	1042.42	6.2	1045.84	1050.00	15.4	36,656	0.04%
2024/11/04	18.8	1040.16	22.1	1032.27	1040.00	-3.3	37,830	-0.01%
2024/11/01	10.5	1011.14	11.1	1010.80	1025.00	-0.7	39,778	0.00%
2024/10/30	7.5	1033.48	7.5	1043.16	1030.00	0	40,135	0.00%
2024/10/29	25.7	1032.80	5.1	1036.05	1040.00	20.6	40,287	0.05%
2024/10/28	22.2	1061.14	14.1	1056.06	1050.00	8.1	40,195	0.02%
2024/10/25	9.3	1068.10	14.3	1065.70	1065.00	-5	40,223	-0.01%
2024/10/24	6.8	1062.19	4.3	1071.20	1060.00	2.5	40,536	0.01%
2024/10/23	18.2	1062.21	0.1	1060.00	1060.00	18.1	41,265	0.04%
2024/10/22	12.3	1065.09	8.1	1071.43	1075.00	4.2	41,527	0.01%
2024/10/21	5.5	1086.20	17.6	1085.60	1085.00	-12	42,222	-0.03%
2024/10/18	23.5	1088.54	60.1	1090.83	1085.00	-36.6	43,152	-0.08%
2024/10/17	25.4	1039.71	6.3	1041.83	1035.00	19.1	43,102	0.04%
2024/10/16	17.3	1043.21	14.6	1055.96	1045.00	2.8	43,099	0.01%
2024/10/15	1.2	1064.09	39.1	1067.36	1070.00	-37.9	42,757	-0.09%
2024/10/14	14.8	1042.61	11.9	1045.45	1045.00	2.9	42,683	0.01%
2024/10/11	6.7	1040.08	35.4	1042.16	1045.00	-28.7	43,218	-0.07%
2024/10/09	7.9	1022.96	40.1	1026.58	1020.00	-32.2	43,195	-0.07%
2024/10/08	0.7	1002.48	9	1003.95	1010.00	-8.3	43,182	-0.02%
2024/10/07	2	1002.22	18.2	1000.09	1005.00	-16.2	43,441	-0.04%
2024/10/04	4.4	976.86	9.5	983.31	977.00	-5	43,449	-0.01%
2024/10/01	2.8	970.84	1.4	972.45	972.00	1.5	43,099	0.00%
2024/09/30	21.4	974.80	4.2	970.92	957.00	17.2	43,350	0.04%
2024/09/27	12.4	1006.66	21	1010.03	1000.00	-8.6	42,726	-0.02%
2024/09/26	4.3	1009.88	16.2	1012.88	1015.00	-12	42,554	-0.03%
2024/09/25	13.5	999.49	14.2	999.64	1005.00	-0.7	42,252	0.00%
2024/09/24	2.8	978.17	23.5	977.12	987.00	-20.7	42,250	-0.05%
2024/09/23	0.2	971.77	5.6	974.56	977.00	-5.4	42,467	-0.01%
2024/09/20	5.5	975.45	25.8	978.06	973.00	-20.3	42,975	-0.05%
2024/09/19	4	948.03	17.2	953.03	960.00	-13.1	42,929	-0.03%
2024/09/18	11.4	940.79	11.1	937.05	941.00	0.4	43,489	0.00%
2024/09/16	2.3	944.56	3.3	950.00	947.00	-1	44,488	0.00%
2024/09/13	1.5	941.51	7.9	946.13	947.00	-6.4	45,065	-0.01%
2024/09/12	1.3	938.16	20.6	936.35	940.00	-19.3	45,846	-0.04%
2024/09/11	9.6	901.84	5	904.32	901.00	4.6	45,819	0.01%
2024/09/10	4.8	903.70	4.2	905.96	904.00	0.5	45,957	0.00%
2024/09/09	18	895.23	1.2	898.92	899.00	16.9	46,040	0.04%
2024/09/06	2.1	909.60	2.7	917.07	918.00	-0.6	46,372	0.00%
2024/09/05	4.4	910.62	13.8	908.86	902.00	-9.4	46,766	-0.02%
2024/09/04	45	896.28	7.3	896.62	889.00	37.7	47,061	0.08%
2024/09/03	6	940.88	5.4	943.27	940.00	0.6	46,422	0.00%
2024/09/02	2	946.14	5.7	950.12	948.00	-3.6	47,144	-0.01%
2024/08/30	12.9	947.01	4	946.45	944.00	9	47,366	0.02%
2024/08/29	45.3	943.38	6.4	942.02	943.00	38.9	46,772	0.08%
2024/08/28	20.6	955.91	13	952.75	964.00	7.6	46,519	0.02%
2024/08/27	7.9	942.49	1.3	942.19	942.00	6.6	47,291	0.01%
2024/08/26	7.8	953.38	3	952.67	950.00	4.8	47,613	0.01%
2024/08/23	10.6	945.26	2.3	946.85	949.00	8.3	47,753	0.02%
2024/08/22	15	952.88	2.8	952.29	951.00	12.2	47,715	0.03%
2024/08/21	16.2	959.27	13.7	959.67	958.00	2.5	47,755	0.01%
2024/08/20	10.1	970.66	2.7	971.77	973.00	7.4	47,827	0.02%
2024/08/19	4.1	967.88	1.4	969.59	973.00	2.7	48,047	0.01%
2024/08/16	8.5	961.08	9.1	965.22	969.00	-0.7	48,302	0.00%
2024/08/15	8.1	943.80	12.8	945.56	943.00	-4.7	47,896	-0.01%
2024/08/14	4.7	951.91	12.2	950.65	948.00	-7.5	48,052	-0.02%
2024/08/13	0.2	938.60	11.3	939.56	941.00	-11.1	47,876	-0.02%
2024/08/12	10.7	938.59	4.4	939.97	940.00	6.3	48,179	0.01%
2024/08/09	6.8	925.80	26.1	928.82	934.00	-19.2	48,197	-0.04%
2024/08/08	13.6	896.58	3.9	897.86	896.00	9.7	47,853	0.02%
2024/08/07	17	901.46	19.7	908.37	920.00	-2.8	47,797	-0.01%
2024/08/06	15	862.81	31.6	867.47	880.00	-16.6	47,229	-0.04%
2024/08/05	84	836.09	27.6	834.35	815.00	56.4	45,881	0.12%
2024/08/02	58.7	915.04	17.7	911.41	903.00	41	43,850	0.09%
2024/08/01	6	963.57	8.6	956.81	960.00	-2.7	43,151	-0.01%
2024/07/31	4.9	933.25	2.3	935.76	934.00	2.6	42,905	0.01%
2024/07/30	9.2	930.12	4.5	931.39	940.00	4.7	42,739	0.01%
2024/07/29	3.7	941.61	8	943.54	944.00	-4.4	42,718	-0.01%
2024/07/26	39	924.09	7.8	926.25	924.00	31.2	42,689	0.07%
2024/07/23	9.6	965.87	5.5	966.91	979.00	4.1	41,768	0.01%
2024/07/22	36.5	947.25	23.3	949.27	939.00	13.2	41,526	0.03%
2024/07/19	46.2	983.25	17.8	982.68	970.00	28.5	40,620	0.07%
2024/07/18	45.9	994.17	12.8	996.69	1005.00	33.1	39,739	0.08%
2024/07/17	19.4	1029.03	3.4	1026.37	1030.00	16	38,880	0.04%
2024/07/16	5.4	1048.68	12.1	1054.55	1055.00	-6.7	38,755	-0.02%
2024/07/15	1,252	1036.76	1,244.6	1037.16	1040.00	7.4	40,401	0.02%	大買/大賣/
2024/07/12	126.8	1034.28	101.9	1039.82	1040.00	24.9	40,488	0.06%	大買/大賣/
2024/07/11	453.1	1068.40	457.1	1071.03	1080.00	-3.9	39,914	-0.01%	大買/大賣/
2024/07/10	109.3	1038.50	105.7	1039.88	1045.00	3.6	40,045	0.01%	大買/大賣/
2024/07/09	45	1042.77	35.4	1048.01	1040.00	9.6	39,924	0.02%
2024/07/08	11.6	1017.69	16.7	1027.07	1035.00	-5.2	39,676	-0.01%
2024/07/05	2.4	1005.00	1.4	1007.86	1005.00	1	39,427	0.00%
2024/07/04	4.4	1000.48	28.4	1001.56	1005.00	-23.9	39,553	-0.06%
2024/07/03	0.9	972.13	26.2	974.20	979.00	-25.3	39,802	-0.06%
2024/07/02	7.8	962.64	0.1	966.00	960.00	7.7	39,938	0.02%
2024/07/01	2.8	968.08	3.3	971.70	968.00	-0.5	40,029	0.00%
2024/06/28	2.2	965.60	7.3	965.35	966.00	-5.1	40,330	-0.01%
2024/06/27	3.2	951.93	8.4	956.34	960.00	-5.2	40,028	-0.01%
2024/06/26	6.5	954.64	14.2	956.14	960.00	-7.7	39,672	-0.02%
2024/06/25	13.8	932.10	6.7	928.07	945.00	7.1	39,377	0.02%
2024/06/24	59.1	949.22	8.1	943.66	940.00	51	38,734	0.13%
2024/06/21	21.1	967.52	1.1	969.04	970.00	20	38,312	0.05%
2024/06/20	23.7	975.92	18.1	976.66	981.00	5.6	37,171	0.02%
2024/06/19	17.2	976.24	10.9	972.80	981.00	6.3	36,878	0.02%
2024/06/18	8.6	944.12	5.9	945.58	943.00	2.8	36,442	0.01%
2024/06/17	5.8	919.99	3.1	919.43	921.00	2.7	36,499	0.01%
2024/06/14	11.5	911.52	6.3	915.87	922.00	5.2	36,563	0.01%
2024/06/13	17.7	918.64	18.8	927.36	919.00	-1.1	36,649	0.00%
2024/06/12	6.9	902.16	18.2	905.67	909.00	-11.3	36,940	-0.03%
2024/06/11	2.4	889.15	2.7	889.10	883.00	-0.3	36,839	0.00%
2024/06/07	20.5	883.07	4.9	883.08	879.00	15.5	36,647	0.04%
2024/06/06	8.5	894.60	42.6	893.16	894.00	-34	36,931	-0.09%
2024/06/05	3	846.15	7.1	852.15	854.00	-4.2	36,962	-0.01%
2024/06/04	12	840.09	0.5	846.31	839.00	11.5	37,879	0.03%
2024/06/03	4.6	847.39	6.5	844.78	846.00	-1.9	38,604	0.00%
2024/05/31	13.5	831.43	10.5	837.73	821.00	2.9	38,859	0.01%
2024/05/30	23.7	843.56	1.1	843.45	838.00	22.6	38,642	0.06%
2024/05/29	17.7	859.43	3.6	860.63	857.00	14	39,487	0.04%
2024/05/28	8.7	868.06	1	865.00	865.00	7.7	39,320	0.02%
2024/05/27	19.8	872.24	1	873.09	869.00	18.7	39,804	0.05%
2024/05/24	10.6	866.43	4.6	867.61	867.00	6	39,909	0.02%
2024/05/23	4.7	873.75	47.4	873.82	875.00	-42.7	39,820	-0.11%
2024/05/22	9.4	852.60	31.4	857.68	864.00	-21.9	39,973	-0.05%
2024/05/21	0	838.00	4.6	838.65	841.00	-4.5	39,914	-0.01%
2024/05/20	4.8	829.38	0.1	827.67	835.00	4.6	40,095	0.01%
2024/05/17	10.4	837.50	3.1	840.95	835.00	7.2	40,117	0.02%
2024/05/16	10	841.98	16	848.97	841.00	-6	40,253	-0.01%
2024/05/15	2.2	840.45	10.1	840.39	839.00	-7.9	40,258	-0.02%
2024/05/14	1.1	813.19	15.5	822.45	825.00	-14.3	41,481	-0.03%
2024/05/13	9	819.44	21.1	821.49	819.00	-12	41,736	-0.03%
2024/05/10	0.2	799.00	7.5	805.17	802.00	-7.4	41,595	-0.02%
2024/05/09	9.2	798.79	3.2	801.56	796.00	6	41,926	0.01%
2024/05/08	2	793.06	8.1	797.13	802.00	-6.1	42,249	-0.01%
2024/05/07	2.1	795.98	29.8	796.54	800.00	-27.8	42,488	-0.07%
2024/05/06	2.4	789.76	6.4	790.97	786.00	-4	42,386	-0.01%
2024/05/03	4.1	776.28	14.4	781.83	780.00	-10.2	42,528	-0.02%
2024/05/02	35.5	778.64	1.5	778.00	772.00	34	42,896	0.08%
2024/04/30	2.9	800.25	19.1	799.39	790.00	-16.2	42,664	-0.04%
2024/04/29	2.1	792.32	6.5	791.98	795.00	-4.5	42,697	-0.01%
2024/04/26	8.4	784.09	13.4	786.60	782.00	-5	43,335	-0.01%
2024/04/25	10.1	767.56	4.1	768.24	766.00	6	45,474	0.01%
2024/04/24	5	780.27	26.9	780.07	783.00	-21.9	45,451	-0.05%
2024/04/23	0.4	757.25	5.7	755.30	754.00	-5.3	45,504	-0.01%
2024/04/22	18.9	747.65	5	747.00	742.00	13.8	45,451	0.03%
2024/04/19	97.3	759.24	27.4	759.40	750.00	69.8	45,029	0.16%
2024/04/18	16.3	797.35	6.1	801.42	804.00	10.2	43,123	0.02%
2024/04/17	4.6	800.98	4.8	800.18	804.00	-0.2	42,797	0.00%
2024/04/16	33.9	791.18	3.3	788.33	788.00	30.6	42,440	0.07%
2024/04/15	15.2	807.28	9.6	806.54	806.00	5.7	41,990	0.01%
2024/04/12	7.2	821.84	2.9	820.98	818.00	4.3	41,638	0.01%
2024/04/11	7	815.53	5.5	816.92	820.00	1.5	41,415	0.00%
2024/04/10	46.1	813.37	11.7	814.80	815.00	34.5	41,251	0.08%
2024/04/09	12.3	808.61	51.8	810.18	819.00	-39.5	41,412	-0.10%
2024/04/08	6.1	786.67	3.2	787.95	783.00	2.9	40,900	0.01%
2024/04/03	9.5	781.49	1	780.06	780.00	8.4	40,670	0.02%
2024/04/02	6	785.84	10.9	787.46	790.00	-4.9	40,580	-0.01%
2024/04/01	15.2	772.99	0	776.67	770.00	15.2	40,503	0.04%
2024/03/29	2.3	772.26	1.4	778.86	779.00	0.9	40,421	0.00%
2024/03/28	6.8	769.76	3	770.33	769.00	3.8	40,274	0.01%
2024/03/27	6.1	780.36	3.7	779.69	779.00	2.4	40,132	0.01%
2024/03/26	5.8	782.38	3.1	784.21	782.00	2.7	40,235	0.01%
2024/03/25	8.1	780.53	1.5	784.74	780.00	6.6	40,186	0.02%
2024/03/22	5.1	777.87	3.6	786.22	785.00	1.5	40,326	0.00%
2024/03/21	10.3	781.43	12.7	779.13	784.00	-2.4	40,250	-0.01%
2024/03/20	16.6	761.36	4.2	760.63	758.00	12.5	40,390	0.03%
2024/03/19	13.5	759.98	13.3	758.95	762.00	0.2	40,358	0.00%
2024/03/18	3.6	761.64	0.2	759.09	764.00	3.4	40,239	0.01%
2024/03/15	22	765.62	15.7	769.19	753.00	6.3	40,003	0.02%
2024/03/14	2.5	777.58	2.4	773.15	784.00	0.2	39,238	0.00%
2024/03/13	8.1	779.01	6.2	779.84	779.00	1.9	39,097	0.00%
2024/03/12	21.8	763.78	7.7	762.09	770.00	14.1	38,832	0.04%
2024/03/11	18.3	766.38	10.9	767.25	766.00	7.4	38,223	0.02%
2024/03/08	17.8	789.62	22.4	786.34	784.00	-4.6	37,515	-0.01%
2024/03/07	5.7	760.52	24.8	762.64	760.00	-19	36,513	-0.05%
2024/03/06	13.6	729.42	4.2	733.42	735.00	9.4	35,786	0.03%
2024/03/05	14.8	732.97	14.9	733.02	730.00	-0.1	35,845	0.00%
2024/03/04	20.2	721.34	72	719.27	725.00	-51.8	35,187	-0.15%
2024/03/01	2.7	690.01	0	0.00	689.00	2.7	34,147	0.01%
2024/02/29	5.4	690.24	1.1	692.97	690.00	4.3	34,066	0.01%
2024/02/27	4.6	694.27	2	699.00	698.00	2.6	33,328	0.01%
2024/02/26	2.4	697.27	3	699.00	698.00	-0.6	33,020	0.00%
2024/02/23	2.4	698.92	7.2	699.46	697.00	-4.8	32,906	-0.01%
2024/02/22	5.5	690.45	1.4	688.92	692.00	4.1	32,731	0.01%
2024/02/21	14.2	679.12	1.1	679.09	681.00	13.1	32,546	0.04%
2024/02/20	6.7	684.89	1	683.73	687.00	5.8	32,404	0.02%
2024/02/19	20.7	678.45	1.3	680.01	678.00	19.4	32,373	0.06%
2024/02/16	13.5	685.74	6.3	692.27	683.00	7.2	32,637	0.02%
2024/02/15	15	698.20	50.9	699.00	697.00	-35.9	32,260	-0.11%
2024/02/05	1	645.94	14.1	644.46	646.00	-13	31,111	-0.04%
2024/02/02	1	631.91	5.2	632.39	635.00	-4.1	30,594	-0.01%
2024/02/01	6.5	620.69	9.1	621.01	628.00	-2.6	30,374	-0.01%
2024/01/31	16.1	630.52	7.4	629.59	628.00	8.7	29,881	0.03%
2024/01/30	6.2	643.36	0.3	645.91	642.00	6	29,440	0.02%
2024/01/29	2.1	645.02	6.6	646.09	648.00	-4.5	29,324	-0.02%
2024/01/26	1.5	643.33	10.6	643.96	644.00	-9.1	29,119	-0.03%
2024/01/25	7	637.86	44	637.49	642.00	-37	28,924	-0.13%
2024/01/24	1	628.00	2	629.01	627.00	-0.9	28,285	0.00%
2024/01/23	0.6	625.89	13.1	626.93	628.00	-12.5	28,269	-0.04%
2024/01/22	5.1	626.96	11.9	626.48	626.00	-6.8	27,943	-0.02%
2024/01/19	14.1	620.42	144.2	620.37	626.00	-130.1	27,121	-0.48%	大賣/鉅額交易
2024/01/18	0	0.00	4.3	587.41	588.00	-4.3	24,908	-0.02%
2024/01/17	2.2	580.14	2.1	580.98	581.00	0.2	24,732	0.00%
2024/01/16	4	581.04	7.1	582.26	580.00	-3.1	24,272	-0.01%
2024/01/15	1	586.00	9.5	588.39	586.00	-8.5	24,197	-0.04%
2024/01/12	0.2	583.91	5.9	585.08	584.00	-5.8	24,611	-0.02%
2024/01/11	0.3	585.30	2.2	586.83	586.00	-1.9	24,717	-0.01%
2024/01/10	10.1	584.99	3.2	585.94	584.00	6.9	24,757	0.03%
2024/01/09	2	585.99	14	586.00	586.00	-12	24,846	-0.05%
2024/01/08	0.4	582.14	3.9	583.24	583.00	-3.5	24,802	-0.01%
2024/01/05	3.5	576.00	2	576.00	576.00	1.5	25,025	0.01%
2024/01/04	1	577.01	6.4	578.99	580.00	-5.4	25,291	-0.02%
2024/01/03	16.8	578.92	4.2	579.74	578.00	12.6	25,813	0.05%
2023/12/29	0.3	591.17	2.5	592.08	593.00	-2.2	25,432	-0.01%
2023/12/28	1.1	590.00	9	591.89	593.00	-7.9	25,597	-0.03%
2023/12/27	0	588.00	11.7	589.80	592.00	-11.7	25,414	-0.05%
2023/12/26	0	585.00	6.1	585.64	586.00	-6.1	25,282	-0.02%
2023/12/25	1.1	581.00	1.8	582.44	581.00	-0.8	25,343	0.00%
2023/12/22	1.2	580.83	5.2	581.16	582.00	-4	25,464	-0.02%
2023/12/21	4	576.13	0	577.00	577.00	4	25,591	0.02%
2023/12/20	0.2	584.99	0.2	585.00	585.00	0	25,461	0.00%
2023/12/19	0.3	582.82	3.5	584.73	585.00	-3.2	25,310	-0.01%
2023/12/18	2.7	581.24	6.1	582.98	585.00	-3.3	25,370	-0.01%
2023/12/15	1	580.00	11.1	585.68	585.00	-10.1	25,345	-0.04%
2023/12/14	1	579.00	17.7	580.43	582.00	-16.7	24,755	-0.07%
2023/12/13	2.2	576.56	0.2	577.88	577.00	1.9	24,710	0.01%
2023/12/12	2	576.50	3.3	579.57	578.00	-1.3	25,035	0.00%
2023/12/11	5	573.80	2.4	573.07	574.00	2.6	24,831	0.01%
2023/12/08	3.1	573.42	5.3	576.06	570.00	-2.2	24,645	-0.01%
2023/12/07	10.7	567.27	0	0.00	566.00	10.7	24,353	0.04%
2023/12/06	0	571.00	3.2	571.62	570.00	-3.2	24,250	-0.01%
2023/12/05	3.5	568.15	3	569.67	570.00	0.5	24,146	0.00%
2023/12/04	5.3	573.80	1	574.00	574.00	4.3	24,120	0.02%
2023/12/01	1.4	577.86	6	576.00	579.00	-4.6	23,907	-0.02%
2023/11/30	0.2	572.33	0	0.00	577.00	0.2	23,643	0.00%
2023/11/29	5.7	572.98	0	0.00	574.00	5.7	23,015	0.02%
2023/11/28	3.5	568.87	2	574.92	575.00	1.4	22,828	0.01%
2023/11/27	3.7	570.74	0	0.00	568.00	3.7	23,063	0.02%
2023/11/24	3.3	575.36	2	575.50	575.00	1.3	23,006	0.01%
2023/11/23	2.2	575.94	2.1	576.35	578.00	0	23,014	0.00%
2023/11/22	7.2	575.42	2	577.00	577.00	5.2	22,923	0.02%
2023/11/21	1.1	584.89	6.3	583.60	585.00	-5.3	22,959	-0.02%
2023/11/20	4.4	576.96	0.1	575.00	577.00	4.3	22,748	0.02%
2023/11/17	1.3	582.40	4.5	582.00	580.00	-3.2	22,725	-0.01%
2023/11/16	0	0.00	3.6	581.42	583.00	-3.6	22,602	-0.02%
2023/11/15	5	579.79	29.8	580.20	581.00	-24.8	22,408	-0.11%
2023/11/14	2.1	573.86	5.8	573.32	572.00	-3.7	21,864	-0.02%
2023/11/13	8.6	573.50	28.1	573.44	571.00	-19.4	21,885	-0.09%
2023/11/10	0.6	558.97	2.3	555.45	557.00	-1.7	21,625	-0.01%
2023/11/09	0.1	553.09	3.2	556.56	557.00	-3.1	21,644	-0.01%
2023/11/08	1.1	555.95	4.8	555.25	556.00	-3.8	21,773	-0.02%
2023/11/07	1	553.00	2.7	553.74	555.00	-1.7	21,811	-0.01%
2023/11/06	2	555.00	7.1	554.33	550.00	-5.1	21,863	-0.02%
2023/11/03	1	547.00	6.1	546.67	549.00	-5.1	21,616	-0.02%
2023/11/02	0	0.00	13.8	540.46	547.00	-13.8	21,676	-0.06%
2023/11/01	1.1	529.09	0	0.00	528.00	1.1	21,426	0.01%
2023/10/31	8.6	528.71	0	0.00	529.00	8.6	21,637	0.04%
2023/10/30	6.3	530.06	1	533.00	532.00	5.3	21,635	0.02%
2023/10/27	0	533.17	1.2	535.76	533.00	-1.2	21,549	-0.01%
2023/10/26	18.5	531.67	3	531.67	531.00	15.5	21,691	0.07%
2023/10/25	3	546.00	3	549.34	544.00	0	21,530	0.00%
2023/10/24	2.2	543.57	0.4	544.20	544.00	1.8	21,458	0.01%
2023/10/23	9.3	544.92	6	545.17	544.00	3.3	21,430	0.02%
2023/10/20	7.2	550.14	20.4	551.24	556.00	-13.2	21,377	-0.06%
2023/10/19	1	545.00	7.1	545.43	546.00	-6.1	21,032	-0.03%
2023/10/18	4.2	542.01	2	543.01	540.00	2.2	21,428	0.01%
2023/10/17	0	0.00	2.3	549.93	551.00	-2.3	21,240	-0.01%
2023/10/16	1.2	543.92	4.7	545.21	545.00	-3.6	21,309	-0.02%
2023/10/13	0.1	550.00	7.3	551.92	553.00	-7.2	21,326	-0.03%
2023/10/12	1.1	549.44	16.4	548.12	550.00	-15.3	21,037	-0.07%
2023/10/11	1.1	542.91	22.5	542.04	544.00	-21.4	20,854	-0.10%
2023/10/06	1	530.00	5	531.00	532.00	-4	20,500	-0.02%
2023/10/05	1.6	523.69	2.2	528.69	528.00	-0.5	20,505	0.00%
2023/10/04	10.6	521.00	4	520.00	520.00	6.6	20,386	0.03%
2023/10/03	1.7	530.06	2	531.00	529.00	-0.3	20,221	0.00%
2023/10/02	0.1	532.00	2.2	533.26	533.00	-2.1	20,293	-0.01%
2023/09/28	6.4	521.67	0	0.00	523.00	6.4	20,345	0.03%
2023/09/27	8.9	520.25	2.1	517.30	522.00	6.7	20,265	0.03%
2023/09/26	13	520.44	4	520.75	519.00	9	20,271	0.04%
2023/09/25	1.2	524.58	0.1	528.00	525.00	1.2	20,079	0.01%
2023/09/22	14.1	522.97	2.7	523.01	522.00	11.4	20,171	0.06%
2023/09/21	20.2	527.57	1.1	529.08	527.00	19.1	19,970	0.10%
2023/09/20	13.4	536.25	3	536.01	535.00	10.4	19,742	0.05%
2023/09/19	10	538.71	0.1	539.12	538.00	10	19,690	0.05%
2023/09/18	15.9	543.63	0	0.00	540.00	15.9	19,827	0.08%
2023/09/15	2.1	549.05	4.2	555.97	558.00	-2.1	19,578	-0.01%
2023/09/14	0.6	544.17	6	545.84	550.00	-5.4	19,139	-0.03%
2023/09/13	3	542.69	2.5	545.32	541.00	0.5	19,092	0.00%
2023/09/12	5.2	539.15	1.2	538.92	544.00	4	19,458	0.02%
2023/09/11	4.8	537.82	3	537.00	536.00	1.8	19,647	0.01%
2023/09/08	5.5	537.51	0	0.00	539.00	5.5	19,796	0.03%
2023/09/07	8.9	543.70	2	542.50	542.00	6.9	20,476	0.03%
2023/09/06	1.2	551.25	0.7	551.04	550.00	0.5	20,571	0.00%
2023/09/05	2.1	550.54	1	551.00	552.00	1.1	20,653	0.01%
2023/09/04	0.1	550.00	1	556.00	557.00	-1	20,834	0.00%
2023/09/01	0	549.68	1	550.97	548.00	-1	21,135	0.00%
2023/08/31	11.3	549.37	0	0.00	549.00	11.3	21,244	0.05%
2023/08/30	3	556.00	1.8	557.31	555.00	1.3	20,850	0.01%
2023/08/29	1.1	549.00	2.2	550.95	552.00	-1	21,101	0.00%
2023/08/28	2.1	551.46	1	551.00	549.00	1.1	21,334	0.01%
2023/08/25	14.8	548.14	0	0.00	546.00	14.8	22,536	0.07%
2023/08/24	6.3	560.76	24.1	561.63	564.00	-17.8	22,803	-0.08%
2023/08/23	2.4	549.37	2.3	550.86	552.00	0.1	23,325	0.00%
2023/08/22	0.4	541.29	2.3	543.24	541.00	-1.9	24,576	-0.01%
2023/08/21	6	536.47	5.5	539.75	537.00	0.5	25,396	0.00%
2023/08/18	2.1	540.05	1.7	542.59	539.00	0.4	25,437	0.00%
2023/08/17	1.2	542.99	2.3	542.57	544.00	-1.1	25,471	0.00%
2023/08/16	3.9	537.89	3.2	540.41	542.00	0.7	25,376	0.00%
2023/08/15	1.9	541.89	2.1	543.07	542.00	-0.2	25,440	0.00%
2023/08/14	10.4	539.48	13.1	538.26	541.00	-2.7	25,923	-0.01%
2023/08/11	8.5	549.44	5.2	550.87	546.00	3.3	26,265	0.01%
2023/08/10	0.4	552.57	1	552.00	551.00	-0.6	26,324	0.00%
2023/08/09	4.3	554.02	0	558.00	554.00	4.3	26,248	0.02%
2023/08/08	6.8	552.68	0.2	556.75	552.00	6.6	26,315	0.02%
2023/08/07	2.4	559.61	1.3	560.84	558.00	1.1	26,222	0.00%
2023/08/04	5.1	555.50	1	554.00	554.00	4.1	26,296	0.02%
2023/08/02	4.3	560.09	3.5	562.21	561.00	0.8	26,129	0.00%
2023/08/01	1.2	566.00	1.5	565.31	567.00	-0.2	25,890	0.00%
2023/07/31	12.5	562.58	10.2	562.25	565.00	2.3	25,744	0.01%
2023/07/28	1.3	571.46	2.1	571.94	567.00	-0.9	25,560	0.00%
2023/07/27	1	568.01	1	570.00	569.00	0	25,440	0.00%
2023/07/26	2.8	564.92	0	567.00	566.00	2.8	25,492	0.01%
2023/07/25	4.7	564.61	9.2	567.78	569.00	-4.5	25,684	-0.02%
2023/07/24	2.1	559.59	0.9	560.44	558.00	1.2	25,850	0.00%
2023/07/21	20.8	560.58	3.9	560.75	560.00	16.8	25,950	0.06%
2023/07/20	5.2	580.97	1	580.00	579.00	4.2	25,786	0.02%
2023/07/19	1.4	581.77	2.2	584.84	581.00	-0.8	25,816	0.00%
2023/07/18	3	582.60	1.3	584.79	581.00	1.7	25,858	0.01%
2023/07/17	1.2	587.92	7.2	587.45	591.00	-5.9	25,796	-0.02%
2023/07/14	2.2	588.98	9.4	589.95	591.00	-7.2	25,918	-0.03%
2023/07/13	2.3	587.78	9.5	587.33	585.00	-7.2	25,786	-0.03%
2023/07/12	3.2	574.01	0	0.00	578.00	3.2	25,606	0.01%
2023/07/11	0	0.00	3.2	574.30	577.00	-3.2	25,648	-0.01%
2023/07/10	2.1	566.50	0	566.00	565.00	2.1	25,775	0.01%
2023/07/07	3.2	566.07	2.6	567.43	565.00	0.6	25,865	0.00%
2023/07/06	8.8	569.07	0	0.00	565.00	8.8	25,930	0.03%
2023/07/05	0.6	580.99	0.7	581.43	582.00	-0.1	25,578	0.00%
2023/07/04	3.6	581.67	2.9	581.83	585.00	0.7	25,472	0.00%
2023/07/03	0.7	577.58	0.3	578.00	579.00	0.4	25,609	0.00%
2023/06/30	1.5	569.29	0.7	569.64	576.00	0.7	25,755	0.00%
2023/06/29	0.2	572.83	1.3	574.15	573.00	-1.1	25,697	0.00%
2023/06/28	3.4	572.74	3.2	574.38	574.00	0.2	25,703	0.00%
2023/06/27	2.5	573.59	2.7	571.61	572.00	-0.2	25,687	0.00%
2023/06/26	5.5	575.40	4.5	575.09	574.00	1	25,597	0.00%
2023/06/21	2.1	580.41	25.1	579.09	581.00	-23	25,510	-0.09%
2023/06/20	1.1	582.00	3.1	581.70	583.00	-2	25,594	-0.01%
2023/06/19	2.6	583.16	1.2	583.14	583.00	1.4	26,029	0.01%
2023/06/16	2.2	585.47	4.7	586.74	589.00	-2.5	26,095	-0.01%
2023/06/15	4.1	589.48	10.7	588.87	591.00	-6.6	25,657	-0.03%
2023/06/14	6.5	588.57	6.8	588.12	590.00	-0.2	25,753	0.00%
2023/06/13	8.6	590.10	25.2	591.02	593.00	-16.6	25,726	-0.06%
2023/06/12	3.1	572.65	12	573.01	574.00	-8.9	25,178	-0.04%
2023/06/09	1	564.00	2	564.50	565.00	-1	25,079	0.00%
2023/06/08	3.4	560.43	13.2	563.86	559.00	-9.9	25,120	-0.04%
2023/06/07	4.1	563.50	18.8	565.66	568.00	-14.6	25,136	-0.06%
2023/06/06	1	553.00	6.1	559.15	560.00	-5.1	25,036	-0.02%
2023/06/05	2.9	556.03	0.6	557.00	555.00	2.3	25,107	0.01%
2023/06/02	13.1	559.71	11.9	561.24	562.00	1.3	25,241	0.00%
2023/06/01	4.4	551.00	5.7	551.53	551.00	-1.3	25,103	-0.01%
2023/05/31	5.5	556.13	7.5	558.34	558.00	-2	25,083	-0.01%
2023/05/30	0.2	564.70	5.7	565.38	566.00	-5.5	24,007	-0.02%
2023/05/29	2.2	568.39	10.9	568.10	568.00	-8.7	23,997	-0.04%
2023/05/26	10.5	565.92	64.4	565.32	566.00	-54	23,782	-0.23%
2023/05/25	2	543.00	27	540.95	543.00	-25	22,609	-0.11%
2023/05/24	2	525.00	0.3	525.31	525.00	1.7	21,955	0.01%
2023/05/23	0	528.60	3.1	528.33	530.00	-3	21,862	-0.01%
2023/05/22	0.1	529.00	8.7	529.86	531.00	-8.6	21,870	-0.04%
2023/05/19	0.1	530.00	9.3	532.15	532.00	-9.2	22,050	-0.04%
2023/05/18	2	530.48	26.1	529.90	530.00	-24	22,015	-0.11%
2023/05/17	1	520.00	18.2	518.42	519.00	-17.2	22,326	-0.08%
2023/05/16	7.4	505.14	15.1	505.86	505.00	-7.7	22,000	-0.04%
2023/05/15	2.2	496.77	2	497.50	495.50	0.2	22,027	0.00%
2023/05/12	7.1	501.35	0	0.00	496.00	7.1	22,278	0.03%
2023/05/11	7.1	501.35	0	0.00	499.00	7.1	22,285	0.03%
2023/05/10	2.2	500.68	2	500.00	503.00	0.2	22,646	0.00%
2023/05/09	1	506.02	8.1	507.62	510.00	-7.1	22,723	-0.03%
2023/05/08	0	504.00	10.1	505.69	504.00	-10.1	22,966	-0.04%
2023/05/05	8	500.00	9	500.00	500.00	-1	23,305	0.00%
2023/05/04	4.8	497.95	1	498.50	498.00	3.8	23,897	0.02%
2023/05/03	2.7	497.02	2.6	497.12	496.00	0.1	24,239	0.00%
2023/05/02	2.4	499.64	6.3	499.05	501.00	-3.9	25,256	-0.02%
2023/04/28	13.5	499.85	1.2	500.00	502.00	12.3	27,073	0.05%
2023/04/27	13.9	492.52	1	490.06	493.50	12.9	27,121	0.05%
2023/04/26	7.8	493.36	4.4	492.98	491.50	3.4	27,201	0.01%
2023/04/25	23.5	501.46	7.1	500.06	498.00	16.3	27,974	0.06%
2023/04/24	4.5	506.94	3.2	507.13	507.00	1.3	27,708	0.00%
2023/04/21	2.4	513.77	2.5	514.65	511.00	-0.1	27,776	0.00%
2023/04/20	5.2	513.80	13.2	513.47	513.00	-8	27,903	-0.03%
2023/04/19	4.4	510.55	1	516.00	510.00	3.4	28,393	0.01%
2023/04/18	1.3	515.31	1.1	517.90	515.00	0.2	28,390	0.00%
2023/04/17	1.1	516.01	4.1	519.43	520.00	-3	28,529	-0.01%
2023/04/14	4.3	516.03	5.1	517.40	516.00	-0.8	28,605	0.00%
2023/04/13	11.4	513.24	10.5	515.81	510.00	0.9	28,552	0.00%
2023/04/12	7.5	518.74	1.4	520.00	520.00	6.1	28,488	0.02%
2023/04/11	4.3	525.00	2	524.50	524.00	2.3	28,475	0.01%
2023/04/10	6.1	532.31	1.1	532.00	529.00	5	28,640	0.02%
2023/04/07	0	531.00	2	531.00	531.00	-2	28,687	-0.01%
2023/04/06	1.1	526.16	2	530.00	530.00	-0.9	28,691	0.00%
2023/03/31	1.1	536.90	9	535.56	533.00	-7.9	28,682	-0.03%
2023/03/30	2	532.00	2.1	535.14	535.00	-0.1	28,524	0.00%
2023/03/29	1	526.00	4.1	529.29	530.00	-3.1	28,807	-0.01%
2023/03/28	6.2	525.32	0.2	526.00	525.00	6	29,037	0.02%
2023/03/27	3.1	533.28	9.7	532.92	531.00	-6.6	29,101	-0.02%
2023/03/24	7.2	537.69	2.1	537.70	539.00	5.1	29,626	0.02%
2023/03/23	10.1	538.16	25.8	534.61	538.00	-15.7	29,664	-0.05%
2023/03/22	7.3	529.48	18.9	529.58	533.00	-11.6	29,729	-0.04%
2023/03/21	7	513.29	1.1	514.91	517.00	5.9	29,578	0.02%
2023/03/20	0.3	512.54	1	513.00	512.00	-0.7	29,623	0.00%
2023/03/17	0.1	513.95	3.1	515.95	518.00	-3	29,857	-0.01%
2023/03/16	8.6	506.95	3.1	505.71	505.00	5.5	29,759	0.02%
2023/03/15	3	511.68	2	514.50	511.00	1	30,002	0.00%
2023/03/14	6.5	511.20	2.4	511.05	510.00	4.1	30,291	0.01%
2023/03/13	2.2	511.88	10.3	513.49	516.00	-8.1	30,423	-0.03%
2023/03/10	5.7	512.65	2.2	514.01	513.00	3.5	30,537	0.01%
2023/03/09	0	524.00	10.2	524.06	522.00	-10.2	30,832	-0.03%
2023/03/08	1.1	520.94	0.2	521.25	521.00	0.9	31,424	0.00%
2023/03/07	2.1	525.00	2.5	523.81	524.00	-0.4	31,652	0.00%
2023/03/06	10.3	521.05	6.1	520.49	521.00	4.2	31,886	0.01%
2023/03/03	3.1	519.95	2.1	517.14	516.00	1	32,186	0.00%
2023/03/02	2.1	519.00	1	518.00	519.00	1.1	32,254	0.00%
2023/03/01	11.2	508.87	12.8	516.67	522.00	-1.6	32,536	0.00%
2023/02/24	6.6	514.28	5.1	520.06	511.00	1.5	32,498	0.00%
2023/02/23	2.3	515.51	8.2	518.36	518.00	-5.8	32,298	-0.02%
2023/02/22	6.7	507.01	1	506.00	507.00	5.7	32,473	0.02%
2023/02/21	3.7	514.48	3.1	514.06	516.00	0.6	32,815	0.00%
2023/02/20	13.3	516.75	3	515.33	517.00	10.3	34,018	0.03%
2023/02/17	16.6	517.90	6.2	517.00	518.00	10.5	35,571	0.03%
2023/02/16	1.4	529.33	2.9	528.32	528.00	-1.5	36,136	0.00%
2023/02/15	23.2	524.93	3.8	528.16	525.00	19.4	36,969	0.05%
2023/02/14	0	545.00	29.6	543.36	545.00	-29.5	36,474	-0.08%
2023/02/13	8.5	540.12	0.4	539.97	541.00	8.2	36,980	0.02%
2023/02/10	5	543.20	13.8	543.69	545.00	-8.8	37,131	-0.02%
2023/02/09	1	537.00	17.3	539.27	540.00	-16.3	37,247	-0.04%
2023/02/08	1	538.00	17.7	537.69	540.00	-16.7	37,407	-0.04%
2023/02/07	5.6	524.26	0.2	525.00	523.00	5.3	37,484	0.01%
2023/02/06	7.3	528.96	1	530.00	526.00	6.3	37,468	0.02%
2023/02/03	3	539.00	14.9	540.30	542.00	-11.9	37,646	-0.03%
2023/02/02	0.1	538.00	14.2	539.76	540.00	-14.1	37,759	-0.04%
2023/02/01	7.4	529.14	3.2	528.56	530.00	4.2	37,711	0.01%
2023/01/31	18.7	527.81	6.3	528.35	522.00	12.4	37,910	0.03%
2023/01/30	6.1	538.87	89.7	538.57	543.00	-83.6	37,683	-0.22%
2023/01/17	3.4	501.12	25.6	502.37	503.00	-22.2	36,883	-0.06%
2023/01/16	2.2	504.45	23.7	504.61	505.00	-21.5	37,198	-0.06%
2023/01/13	7.2	502.63	64.2	501.65	500.00	-57	37,224	-0.15%
2023/01/12	4.3	486.79	6.4	486.40	486.50	-2.1	36,813	-0.01%
2023/01/11	4.1	484.99	1.4	484.00	484.50	2.7	37,236	0.01%
2023/01/10	2	484.49	8.1	484.30	486.00	-6.1	37,553	-0.02%
2023/01/09	1	468.00	41.4	473.78	481.00	-40.4	37,698	-0.11%
2023/01/06	2.2	456.59	3	458.17	458.50	-0.8	37,829	0.00%
2023/01/05	10.2	456.99	4.5	458.02	458.50	5.7	38,114	0.02%
2023/01/04	0.3	451.28	1	454.00	449.50	-0.7	38,613	0.00%
2023/01/03	1.2	444.69	1.5	451.95	453.00	-0.2	39,888	0.00%
2022/12/30	2.5	454.57	3.2	450.96	448.50	-0.6	40,170	0.00%
2022/12/29	8.6	445.71	9.4	446.29	446.00	-0.8	40,314	0.00%
2022/12/28	11.3	449.94	2.1	448.32	451.00	9.2	40,705	0.02%
2022/12/27	0.3	459.71	2	459.50	457.00	-1.7	40,835	0.00%
2022/12/26	7.3	455.86	1	455.00	456.50	6.3	41,264	0.02%
2022/12/23	13.5	456.56	3	456.33	455.00	10.5	41,920	0.03%
2022/12/22	2	467.25	10.2	467.69	468.00	-8.2	42,189	-0.02%
2022/12/21	5.3	459.29	0	461.00	459.00	5.3	42,527	0.01%
2022/12/20	19.1	461.00	4.4	459.70	457.50	14.7	42,340	0.03%
2022/12/19	1.2	466.80	1	466.50	466.50	0.2	42,359	0.00%
2022/12/16	10.5	468.33	5.2	469.06	471.00	5.3	42,503	0.01%
2022/12/15	3.8	477.03	2	480.25	480.50	1.8	42,205	0.00%
2022/12/14	3.1	479.16	4	479.88	480.50	-0.9	42,204	0.00%
2022/12/13	6	473.61	2.9	474.40	471.50	3.1	42,024	0.01%
2022/12/12	13.6	475.26	3.1	474.39	475.00	10.5	41,755	0.03%
2022/12/09	9.2	480.74	5	482.90	481.50	4.2	42,057	0.01%
2022/12/08	10.8	470.98	8.2	470.98	471.50	2.6	42,010	0.01%
2022/12/07	14.7	477.96	7	478.64	475.00	7.7	41,933	0.02%
2022/12/06	6.7	485.09	4.2	484.09	478.00	2.5	41,599	0.01%
2022/12/05	8.1	491.57	6.5	495.16	489.00	1.6	41,283	0.00%
2022/12/02	4.3	492.79	2	495.25	492.50	2.3	41,276	0.01%
2022/12/01	12.1	502.99	15.3	503.51	498.50	-3.2	41,382	-0.01%
2022/11/30	2.2	486.42	0.9	487.28	490.00	1.3	40,964	0.00%
2022/11/29	3.6	480.08	8.5	479.66	487.00	-4.9	40,277	-0.01%
2022/11/28	16.4	485.56	1.5	485.35	480.50	14.9	40,140	0.04%
2022/11/25	7.5	494.93	9.2	496.52	498.00	-1.6	40,144	0.00%
2022/11/24	0.4	494.40	11.5	494.67	496.00	-11.1	40,134	-0.03%
2022/11/23	2	491.25	4.3	492.57	492.00	-2.2	40,081	-0.01%
2022/11/22	8.2	489.28	11.2	487.83	491.00	-3	39,966	-0.01%
2022/11/21	5.4	484.94	4.6	485.02	482.00	0.8	39,560	0.00%
2022/11/18	3.3	489.73	22.4	492.12	487.00	-19.1	39,221	-0.05%
2022/11/17	6.3	480.93	4.3	481.90	485.00	2.1	38,864	0.01%
2022/11/16	40.5	489.18	36.6	486.87	487.00	3.9	38,432	0.01%
2022/11/15	36.7	469.85	51	474.34	480.00	-14.3	37,352	-0.04%
2022/11/14	7.1	447.87	7	447.61	445.00	0.2	35,699	0.00%
2022/11/11	3.5	438.54	52.9	440.02	441.50	-49.5	34,964	-0.14%
2022/11/10	5.5	408.39	7.1	408.66	407.50	-1.6	34,084	0.00%
2022/11/09	5.3	407.81	16.4	411.74	417.00	-11.1	33,896	-0.03%
2022/11/08	2.5	397.83	10.9	398.59	399.00	-8.4	33,380	-0.03%
2022/11/07	15	389.15	6.4	390.93	390.00	8.6	33,175	0.03%
2022/11/04	3.3	381.93	1	379.50	382.00	2.3	32,981	0.01%
2022/11/03	10.1	384.78	5	385.20	384.00	5.1	32,855	0.02%
2022/11/02	0.4	391.93	6.1	394.63	395.00	-5.7	32,546	-0.02%
2022/11/01	0.7	390.34	1.2	387.92	391.50	-0.5	32,493	0.00%
2022/10/31	1.2	386.39	7.2	387.44	390.00	-6.1	32,349	-0.02%
2022/10/28	6.2	378.89	5	377.90	379.50	1.2	32,143	0.00%
2022/10/27	5.3	385.72	8.1	385.01	385.50	-2.8	31,934	-0.01%
2022/10/26	9.8	375.68	23.6	376.77	376.00	-13.7	31,837	-0.04%
2022/10/25	29.2	375.49	3.4	374.14	371.00	25.7	31,259	0.08%
2022/10/24	14.2	388.71	7.3	389.36	387.00	6.9	30,471	0.02%
2022/10/21	14.1	394.88	1	394.97	389.50	13.1	30,258	0.04%
2022/10/20	14.3	389.21	19	389.97	397.50	-4.7	29,946	-0.02%
2022/10/19	20.3	397.11	0.1	398.50	395.50	20.1	29,365	0.07%
2022/10/18	1.2	404.38	7.2	404.57	407.00	-6	28,847	-0.02%
2022/10/17	11.2	398.11	5.1	400.47	397.00	6.1	28,600	0.02%
2022/10/14	8.2	412.96	16.6	413.42	412.00	-8.4	28,282	-0.03%
2022/10/13	13	398.26	4.4	399.09	395.00	8.6	27,964	0.03%
2022/10/12	26.7	398.10	28.2	397.80	397.50	-1.5	27,663	-0.01%
2022/10/11	42.7	405.96	6	403.92	401.50	36.7	27,423	0.13%
2022/10/07	11.9	441.09	3.3	443.33	438.00	8.5	26,691	0.03%
2022/10/06	4.2	449.70	7.3	450.11	451.00	-3.1	26,693	-0.01%
2022/10/05	15.9	446.90	20.3	444.92	445.00	-4.3	26,921	-0.02%
2022/10/04	6.3	429.15	5.7	429.49	429.00	0.6	26,530	0.00%
2022/10/03	11.3	419.07	9	418.67	417.00	2.3	26,223	0.01%
2022/09/30	28.7	425.61	9.1	424.95	422.00	19.6	26,254	0.07%
2022/09/29	5.6	436.70	2.2	442.11	435.00	3.4	26,253	0.01%
2022/09/28	12.2	441.64	4.2	439.91	438.00	8	26,244	0.03%
2022/09/27	3.3	449.48	2.1	449.95	448.00	1.2	26,506	0.00%
2022/09/26	9.5	446.09	8.3	445.90	446.50	1.2	26,962	0.00%
2022/09/23	18.2	458.72	3	457.00	455.00	15.2	27,451	0.06%
2022/09/22	15.4	461.90	2.6	464.73	464.50	12.9	27,727	0.05%
2022/09/21	5.4	470.45	0.4	472.00	471.00	5	27,741	0.02%
2022/09/20	3.2	471.48	2.2	474.45	476.50	1	27,593	0.00%
2022/09/19	5.4	469.49	1.2	471.80	467.00	4.2	27,894	0.02%
2022/09/16	10.4	470.49	1	472.00	472.00	9.4	28,073	0.03%
2022/09/15	6.9	478.07	1	478.00	476.50	5.9	28,147	0.02%
2022/09/14	7.8	479.89	5.1	480.59	480.00	2.7	28,278	0.01%
2022/09/13	5.7	493.41	2	493.25	493.00	3.6	28,455	0.01%
2022/09/12	3.1	487.86	2.6	487.72	486.50	0.5	28,749	0.00%
2022/09/08	4	473.85	0.1	475.50	475.00	4	29,113	0.01%
2022/09/07	9.2	474.51	3	476.64	472.50	6.2	29,096	0.02%
2022/09/06	1.3	489.00	1.2	488.21	489.00	0	29,112	0.00%
2022/09/05	4.7	485.47	0	486.00	486.00	4.7	29,439	0.02%
2022/09/02	7.3	486.19	1	486.00	485.00	6.3	29,720	0.02%
2022/09/01	18.4	493.34	6	493.50	490.50	12.4	29,578	0.04%
2022/08/31	1	492.10	2	499.32	505.00	-1	29,198	0.00%
2022/08/30	16.3	498.02	0	0.00	496.00	16.3	28,856	0.06%
2022/08/29	12.4	498.48	1	496.52	498.50	11.4	28,778	0.04%
2022/08/26	1	511.03	0.3	513.00	512.00	0.8	28,629	0.00%
2022/08/25	0	509.33	11.4	508.12	508.00	-11.4	28,769	-0.04%
2022/08/24	4.5	504.83	5	505.00	503.00	-0.5	29,098	0.00%
2022/08/23	4.8	504.57	71.1	503.16	504.00	-66.2	30,061	-0.22%
2022/08/22	2	511.42	0	0.00	510.00	2	30,315	0.01%
2022/08/19	2.3	519.55	0.2	520.00	519.00	2.1	30,432	0.01%
2022/08/18	1	520.06	2.2	519.55	520.00	-1.2	30,670	0.00%
2022/08/17	2.5	526.41	2	525.00	527.00	0.4	30,742	0.00%
2022/08/16	2.3	524.86	6.1	524.66	525.00	-3.8	30,586	-0.01%
2022/08/15	5	521.00	27.1	520.59	523.00	-22.1	30,524	-0.07%
2022/08/12	1.2	515.15	5.7	516.88	517.00	-4.5	30,547	-0.01%
2022/08/11	7.1	512.14	6.1	512.33	514.00	1	30,704	0.00%
2022/08/10	9.7	501.30	1	500.00	500.00	8.7	30,818	0.03%
2022/08/09	2.8	507.85	2	509.00	510.00	0.8	30,879	0.00%
2022/08/08	20.8	511.99	7.6	510.54	512.00	13.2	30,879	0.04%
2022/08/05	0.2	514.00	18.3	510.75	516.00	-18.1	31,041	-0.06%
2022/08/04	0.1	498.38	9.3	498.31	500.00	-9.2	31,033	-0.03%
2022/08/03	0.1	495.86	4	496.75	501.00	-3.9	31,051	-0.01%
2022/08/02	10.6	491.67	26	490.56	492.00	-15.4	31,285	-0.05%
2022/08/01	8.5	502.70	2	504.00	504.00	6.5	31,013	0.02%
2022/07/29	4.3	508.69	7.7	508.45	509.00	-3.4	31,151	-0.01%
2022/07/28	3.5	504.89	7.4	505.97	501.00	-4	31,006	-0.01%
2022/07/27	5.1	492.11	5.7	499.62	502.00	-0.6	30,718	0.00%
2022/07/26	5.2	494.62	29.1	493.59	495.00	-23.8	30,869	-0.08%
2022/07/25	0	499.90	2.3	500.87	499.50	-2.3	31,179	-0.01%
2022/07/22	4.1	502.26	9.9	503.44	503.00	-5.7	31,681	-0.02%
2022/07/21	12.2	496.50	10.5	499.30	501.00	1.8	32,190	0.01%
2022/07/20	4.4	497.74	10.2	498.85	495.00	-5.8	32,415	-0.02%
2022/07/19	14.6	489.26	13.2	490.69	491.00	1.3	32,545	0.00%
2022/07/18	13	493.01	15.4	494.20	495.50	-2.3	32,701	-0.01%
2022/07/15	20.6	482.84	15	490.16	492.50	5.6	32,356	0.02%
2022/07/14	14.8	469.55	9.2	472.64	475.00	5.6	31,952	0.02%
2022/07/13	4.9	470.31	16.8	470.02	470.50	-12	31,697	-0.04%
2022/07/12	7.5	454.54	9.3	449.99	449.50	-1.8	31,226	-0.01%
2022/07/11	12.4	464.94	8	466.31	462.00	4.4	31,311	0.01%
2022/07/08	1.2	466.07	23.9	464.94	467.00	-22.7	31,263	-0.07%
2022/07/07	8.4	453.33	21	452.21	457.50	-12.6	31,229	-0.04%
2022/07/06	11	440.74	5.3	437.27	435.50	5.7	30,937	0.02%
2022/07/05	17.3	440.97	34.6	442.74	446.00	-17.4	30,873	-0.06%
2022/07/04	39.4	445.81	34.8	444.73	440.00	4.6	30,506	0.01%
2022/07/01	52.2	459.69	25.3	463.60	453.50	26.9	30,347	0.09%
2022/06/30	19.4	479.86	5.6	480.33	476.00	13.8	29,946	0.05%
2022/06/29	7.8	491.67	1.1	495.91	491.00	6.7	29,671	0.02%
2022/06/28	0.2	498.82	2	497.02	497.50	-1.8	29,540	-0.01%
2022/06/27	1	502.91	15.4	500.74	498.50	-14.3	29,972	-0.05%
2022/06/24	5.7	489.07	8.6	491.02	486.50	-2.9	29,589	-0.01%
2022/06/23	17.5	487.94	15.1	488.43	485.50	2.4	29,563	0.01%
2022/06/22	12.7	497.01	38	495.64	494.50	-25.3	29,273	-0.09%
2022/06/21	4.8	501.05	21.8	504.70	505.00	-17	29,091	-0.06%
2022/06/20	18.1	498.35	11	498.70	498.00	7.1	28,969	0.02%
2022/06/17	28	500.90	3.4	501.86	501.00	24.6	28,737	0.09%
2022/06/16	2.6	511.79	7.2	513.47	508.00	-4.5	28,369	-0.02%
2022/06/15	9.3	510.35	2.1	512.05	509.00	7.2	28,692	0.03%
2022/06/14	16.4	509.66	32.1	509.07	513.00	-15.7	29,113	-0.05%
2022/06/13	24.1	517.29	2	516.00	516.00	22.1	29,231	0.08%
2022/06/10	12.8	531.54	2	532.02	530.00	10.8	29,915	0.04%
2022/06/09	3.7	539.18	2	539.00	541.00	1.7	30,121	0.01%
2022/06/08	1.1	543.82	5.1	543.39	544.00	-4	30,495	-0.01%
2022/06/07	8.6	534.84	2.6	535.46	535.00	6	30,939	0.02%
2022/06/06	12.3	543.15	3	542.33	540.00	9.3	31,482	0.03%
2022/06/02	10.7	541.36	4	542.00	540.00	6.7	32,503	0.02%
2022/06/01	9.4	550.64	1.3	552.06	549.00	8.1	33,586	0.02%
2022/05/31	6.3	545.70	6.6	545.96	560.00	-0.3	34,031	0.00%
2022/05/30	3	539.70	19.8	540.13	547.00	-16.8	33,392	-0.05%
2022/05/27	3.2	525.99	8	526.38	530.00	-4.8	33,493	-0.01%
2022/05/26	15.5	521.00	1	521.04	514.00	14.5	34,140	0.04%
2022/05/25	14.1	525.78	4.1	527.15	524.00	10	35,151	0.03%
2022/05/24	4.7	523.02	1	524.01	520.00	3.7	36,006	0.01%
2022/05/23	1.2	529.96	0.2	531.75	528.00	1	36,242	0.00%
2022/05/20	2	528.00	11.2	526.02	530.00	-9.2	36,525	-0.03%
2022/05/19	14.4	522.46	6.3	522.40	522.00	8.1	36,544	0.02%
2022/05/18	9.5	537.60	15.3	537.21	538.00	-5.8	36,409	-0.02%
2022/05/17	6.1	527.07	7	527.97	530.00	-0.9	36,201	0.00%
2022/05/16	3.1	520.66	7.1	522.42	520.00	-4	36,213	-0.01%
2022/05/13	11.1	510.42	6.3	510.70	511.00	4.9	36,226	0.01%
2022/05/12	16.6	510.67	4.2	512.94	505.00	12.4	36,205	0.03%
2022/05/11	8.3	521.42	6.4	521.26	521.00	1.9	36,111	0.01%
2022/05/10	20.3	509.36	7.2	513.29	518.00	13.1	36,236	0.04%
2022/05/09	3.9	521.77	12.2	521.77	520.00	-8.4	36,043	-0.02%
2022/05/06	8.2	528.86	0	0.00	528.00	8.2	36,311	0.02%
2022/05/05	7.2	541.71	6.3	542.32	542.00	1	36,719	0.00%
2022/05/04	0.5	534.30	1.3	534.28	534.00	-0.9	36,878	0.00%
2022/05/03	7.7	533.65	18.3	533.15	531.00	-10.6	37,474	-0.03%
2022/04/29	11.3	539.34	10.5	541.67	538.00	0.8	37,822	0.00%
2022/04/28	18.5	527.49	4.2	527.80	531.00	14.2	38,037	0.04%
2022/04/27	41.4	529.34	5.3	529.26	526.00	36	38,056	0.09%
2022/04/26	12.5	546.50	2.4	547.09	546.00	10.2	37,799	0.03%
2022/04/25	37.3	548.82	10	548.30	547.00	27.3	37,929	0.07%
2022/04/22	13.4	558.29	2	557.00	558.00	11.4	38,201	0.03%
2022/04/21	9.6	565.82	11.1	570.00	565.00	-1.4	39,298	0.00%
2022/04/20	14.4	568.74	2.2	569.67	570.00	12.2	39,626	0.03%
2022/04/19	4.2	565.91	0.6	566.00	565.00	3.6	39,813	0.01%
2022/04/18	5.6	560.47	1.4	560.33	561.00	4.2	40,089	0.01%
2022/04/15	16.4	563.31	4	562.50	562.00	12.4	40,464	0.03%
2022/04/14	9.7	575.27	6.2	576.67	573.00	3.6	40,632	0.01%
2022/04/13	3.6	570.14	7.8	572.32	573.00	-4.2	41,201	-0.01%
2022/04/12	9.1	558.11	12	555.59	557.00	-2.9	41,763	-0.01%
2022/04/11	19.9	560.46	9.6	564.91	558.00	10.2	42,575	0.02%
2022/04/08	20.7	567.92	2	566.50	567.00	18.7	43,114	0.04%
2022/04/07	36.1	570.11	1.1	569.12	566.00	35	42,975	0.08%
2022/04/06	18.8	579.06	3.3	578.24	578.00	15.5	42,670	0.04%
2022/04/01	12	585.44	3.4	587.25	589.00	8.7	42,608	0.02%
2022/03/31	4	597.25	18.1	596.77	597.00	-14.1	42,383	-0.03%
2022/03/30	7.1	599.83	32.1	599.12	600.00	-25	42,190	-0.06%
2022/03/29	1.7	584.96	5.5	587.80	589.00	-3.8	41,780	-0.01%
2022/03/28	26.5	582.05	2.6	584.04	584.00	23.9	41,696	0.06%
2022/03/25	3.4	596.22	20.3	596.68	598.00	-17	41,541	-0.04%
2022/03/24	2.2	588.45	1.1	590.81	591.00	1.1	41,462	0.00%
2022/03/23	13.5	587.93	9.1	589.31	590.00	4.4	41,530	0.01%
2022/03/22	10.4	580.76	17.1	582.06	583.00	-6.7	41,462	-0.02%
2022/03/21	8.9	585.90	55.7	584.23	586.00	-46.8	41,489	-0.11%
2022/03/18	7.7	578.77	11.5	579.53	581.00	-3.8	41,509	-0.01%
2022/03/17	11.5	579.90	20.8	578.41	582.00	-9.2	41,034	-0.02%
2022/03/16	21.2	558.25	18.3	558.57	558.00	2.8	40,193	0.01%
2022/03/15	66.3	559.52	8.1	561.50	558.00	58.2	39,654	0.15%
2022/03/14	26	574.34	6	574.67	572.00	20	38,771	0.05%
2022/03/11	20.4	576.41	10.1	579.50	575.00	10.3	38,519	0.03%
2022/03/10	15.9	586.71	20.3	586.67	587.00	-4.4	38,267	-0.01%
2022/03/09	42.4	568.82	22	570.46	568.00	20.4	37,892	0.05%
2022/03/08	95.9	565.61	24	564.34	563.00	71.9	37,776	0.19%
2022/03/07	94	578.06	6.6	577.82	576.00	87.4	36,818	0.24%
2022/03/04	47.7	595.11	19	594.89	595.00	28.7	36,413	0.08%
2022/03/03	19.6	603.49	0	0.00	602.00	19.6	35,872	0.05%
2022/03/02	53.5	601.91	0.1	603.70	601.00	53.5	35,752	0.15%
2022/03/01	47	603.19	9	604.67	604.00	38	35,275	0.11%
2022/02/25	57.7	604.29	3	606.33	604.00	54.7	34,503	0.16%
2022/02/24	61.7	611.06	24.7	613.56	604.00	36.9	33,345	0.11%
2022/02/23	13.9	625.20	25	625.40	625.00	-11.1	32,459	-0.03%
2022/02/22	20	626.68	6.3	626.83	627.00	13.7	32,519	0.04%
2022/02/21	11.4	633.04	1.4	634.02	632.00	10	32,286	0.03%
2022/02/18	14.1	637.23	0.1	639.00	637.00	14	32,218	0.04%
2022/02/17	0.2	645.00	8.1	644.63	645.00	-7.9	32,220	-0.02%
2022/02/16	2.1	644.44	7.2	644.61	646.00	-5.2	32,177	-0.02%
2022/02/15	13.5	635.34	1	634.00	633.00	12.5	32,021	0.04%
2022/02/14	19	636.98	8.1	637.38	637.00	10.9	31,963	0.03%
2022/02/11	6.2	646.15	11.7	646.98	650.00	-5.6	31,766	-0.02%
2022/02/10	0.1	638.86	17.2	643.71	649.00	-17.1	31,980	-0.05%
2022/02/09	3.6	632.72	4	633.25	633.00	-0.4	31,733	0.00%
2022/02/08	12.1	633.49	1	645.00	628.00	11.1	31,787	0.03%
2022/02/07	14.5	634.09	4	635.50	635.00	10.5	31,425	0.03%
2022/01/26	17.6	637.96	3.1	637.13	636.00	14.5	30,649	0.05%
2022/01/25	16.2	642.07	9.2	639.70	641.00	7	30,403	0.02%
2022/01/24	7.4	644.44	13	650.15	653.00	-5.6	29,800	-0.02%
2022/01/21	22.9	640.91	9.1	641.98	641.00	13.8	29,444	0.05%
2022/01/20	12.7	652.93	4.4	654.19	651.00	8.3	28,894	0.03%
2022/01/19	11.4	654.30	6.1	654.01	654.00	5.3	28,369	0.02%
2022/01/18	31	669.24	14.7	672.42	662.00	16.4	28,030	0.06%
2022/01/17	16.9	681.65	33.7	684.00	683.00	-16.9	27,585	-0.06%
2022/01/14	20.3	669.06	86.5	669.30	672.00	-66.2	26,825	-0.25%
2022/01/13	8	658.38	9.3	659.22	661.00	-1.3	25,511	-0.01%
2022/01/12	7.3	655.60	22.2	654.43	660.00	-14.9	25,150	-0.06%
2022/01/11	4.5	644.44	12.1	647.56	651.00	-7.6	24,793	-0.03%
2022/01/10	4.6	636.93	1.2	642.98	643.00	3.4	24,559	0.01%
2022/01/07	11	634.41	6.4	639.24	634.00	4.6	24,807	0.02%
2022/01/06	18.3	639.71	24.1	641.03	644.00	-5.8	24,402	-0.02%
2022/01/05	24	655.28	22.2	656.73	650.00	1.8	23,830	0.01%
2022/01/04	9.4	650.40	68.9	651.49	656.00	-59.4	23,113	-0.26%
2022/01/03	9.4	626.91	69.4	627.75	631.00	-60	22,096	-0.27%
2021/12/30	3.2	616.94	2.5	616.93	615.00	0.7	21,411	0.00%
2021/12/29	2.1	617.48	9.1	616.91	616.00	-7.1	21,625	-0.03%
2021/12/28	11.1	612.18	23.2	613.92	615.00	-12.2	21,780	-0.06%
2021/12/27	0.3	607.00	2.9	607.54	606.00	-2.6	21,565	-0.01%
2021/12/24	3.1	605.98	5.4	605.87	604.00	-2.4	21,905	-0.01%
2021/12/23	1	605.00	6.3	604.81	606.00	-5.3	22,229	-0.02%
2021/12/22	2.3	598.26	0	600.00	600.00	2.3	22,772	0.01%
2021/12/21	2.3	597.16	1.2	597.39	597.00	1.1	22,887	0.00%
2021/12/20	10.4	599.23	1.1	599.10	598.00	9.3	22,928	0.04%
2021/12/17	1.1	602.91	21.1	604.19	607.00	-20	22,850	-0.09%
2021/12/16	2.1	602.43	11.1	604.45	605.00	-9	22,810	-0.04%
2021/12/15	11.2	597.93	0	599.00	600.00	11.1	23,123	0.05%
2021/12/14	9.5	598.03	1	598.00	599.00	8.5	23,438	0.04%
2021/12/13	4.1	603.79	1.2	601.88	601.00	2.9	23,437	0.01%
2021/12/10	5.1	603.80	3	605.33	605.00	2.1	23,532	0.01%
2021/12/09	1	603.00	5.1	607.93	608.00	-4.1	23,598	-0.02%
2021/12/08	3	605.00	3	607.33	602.00	0	23,667	0.00%
2021/12/07	8.3	599.23	1	607.00	607.00	7.3	23,591	0.03%
2021/12/06	8.1	602.51	2.6	603.08	600.00	5.5	23,593	0.02%
2021/12/03	12.1	608.50	1	611.00	608.00	11.1	23,830	0.05%
2021/12/02	1	613.00	35.8	611.62	615.00	-34.8	23,887	-0.15%
2021/12/01	6.1	597.62	3.4	600.10	600.00	2.7	24,062	0.01%
2021/11/30	13.5	594.94	1.1	596.00	596.00	12.5	24,563	0.05%
2021/11/29	5.3	594.57	1.1	596.82	593.00	4.2	23,931	0.02%
2021/11/26	18.3	596.20	0	0.00	596.00	18.3	24,042	0.08%
2021/11/25	8.5	602.49	2.1	603.48	603.00	6.4	24,477	0.03%
2021/11/24	9.4	604.29	0.3	607.50	603.00	9.1	24,888	0.04%
2021/11/23	0.5	611.00	0.2	611.49	612.00	0.3	24,999	0.00%
2021/11/22	4.1	615.51	3.1	616.00	615.00	1	25,405	0.00%
2021/11/19	10	618.00	41.3	620.53	618.00	-31.3	25,525	-0.12%
2021/11/18	8	612.49	9.4	609.97	613.00	-1.4	25,347	-0.01%
2021/11/17	1	609.00	0.1	609.05	610.00	0.9	25,574	0.00%
2021/11/16	1	609.00	13.1	609.83	610.00	-12.1	26,005	-0.05%
2021/11/15	0	607.00	5.1	608.98	608.00	-5.1	26,303	-0.02%
2021/11/12	4	605.25	3.2	607.56	604.00	0.8	26,772	0.00%
2021/11/11	12.3	601.84	1.5	605.27	606.00	10.8	27,033	0.04%
2021/11/10	0.1	608.91	6.9	610.50	612.00	-6.7	27,047	-0.02%
2021/11/09	0	610.00	30.1	613.27	611.00	-30.1	27,155	-0.11%
2021/11/08	4	600.00	9.4	600.64	602.00	-5.4	26,754	-0.02%
2021/11/05	11.8	598.53	23.2	597.77	600.00	-11.4	26,758	-0.04%
2021/11/04	8.4	587.23	0.1	591.71	587.00	8.3	26,490	0.03%
2021/11/03	2.1	593.48	2.3	592.96	592.00	-0.2	26,481	0.00%
2021/11/02	7	594.42	7	593.14	592.00	0	26,538	0.00%
2021/11/01	2.3	590.56	5.1	590.00	590.00	-2.8	26,537	-0.01%
2021/10/29	4.2	591.74	3.9	590.43	590.00	0.3	26,607	0.00%
2021/10/28	1.2	592.25	0.1	595.60	595.00	1.1	26,557	0.00%
2021/10/27	0.5	595.00	3.1	595.37	599.00	-2.6	26,672	-0.01%
2021/10/26	2	598.95	3.1	598.98	599.00	-1	26,739	0.00%
2021/10/25	2	593.51	3.3	594.00	593.00	-1.2	26,792	0.00%
2021/10/22	0.5	596.29	3.2	600.22	600.00	-2.7	27,115	-0.01%
2021/10/21	1.4	596.95	8.4	600.31	596.00	-7	27,178	-0.03%
2021/10/20	0.1	597.09	2.2	602.45	598.00	-2.1	27,268	-0.01%
2021/10/19	2	599.49	12.9	598.46	600.00	-10.9	27,250	-0.04%
2021/10/18	6.3	597.80	17.9	597.73	590.00	-11.5	27,394	-0.04%
2021/10/15	6	594.80	43.1	593.74	600.00	-37.1	27,505	-0.13%
2021/10/14	4.3	576.63	5.3	575.77	573.00	-1	26,875	0.00%
2021/10/13	4.9	571.51	0.1	572.00	571.00	4.8	27,320	0.02%
2021/10/12	14.6	567.62	7.1	570.46	575.00	7.5	27,970	0.03%
2021/10/08	4.5	575.84	8.1	576.53	575.00	-3.6	27,894	-0.01%
2021/10/07	6.5	576.88	8.4	578.77	580.00	-1.9	28,229	-0.01%
2021/10/06	20.7	568.47	5	569.00	571.00	15.7	28,639	0.05%
2021/10/05	9.2	565.29	2.5	567.07	572.00	6.8	28,619	0.02%
2021/10/04	5.8	572.87	6.1	571.83	572.00	-0.3	28,539	0.00%
2021/10/01	24.2	572.47	2.2	572.14	574.00	22	28,542	0.08%
2021/09/30	5.2	580.52	10.6	583.58	580.00	-5.4	28,214	-0.02%
2021/09/29	33.9	579.66	9.1	580.19	580.00	24.8	27,922	0.09%
2021/09/28	1.1	594.12	5	594.00	594.00	-3.9	27,582	-0.01%
2021/09/27	7.1	595.43	12.1	599.74	602.00	-5	27,608	-0.02%
2021/09/24	3.1	593.09	5.1	594.82	598.00	-2	27,588	-0.01%
2021/09/23	6.6	589.73	1	590.00	588.00	5.6	27,724	0.02%
2021/09/22	24.8	586.40	7.1	586.44	586.00	17.8	27,840	0.06%
2021/09/17	3.1	601.84	3	605.67	600.00	0.1	27,413	0.00%
2021/09/16	18.5	601.49	5	600.20	600.00	13.5	27,048	0.05%
2021/09/15	7.1	609.30	1	611.00	607.00	6.1	26,949	0.02%
2021/09/14	5	615.59	0	0.00	613.00	5	27,131	0.02%
2021/09/13	10.4	615.70	1	615.00	615.00	9.4	27,354	0.03%
2021/09/10	7	618.42	6.4	619.94	622.00	0.6	27,838	0.00%
2021/09/09	5.6	612.53	3.2	618.69	619.00	2.5	28,111	0.01%
2021/09/08	16.2	615.39	14.3	619.53	619.00	1.8	28,180	0.01%
2021/09/07	9.5	626.84	14.8	626.14	623.00	-5.3	27,980	-0.02%
2021/09/06	28.1	630.55	42.6	627.87	631.00	-14.5	27,971	-0.05%
2021/09/03	5.5	618.52	62.8	618.04	620.00	-57.3	27,449	-0.21%
2021/09/02	8	611.24	15.2	611.62	607.00	-7.2	27,066	-0.03%
2021/09/01	8	610.25	10.5	612.31	613.00	-2.5	26,999	-0.01%
2021/08/31	3	603.97	29.8	609.90	614.00	-26.8	26,721	-0.10%
2021/08/30	2	601.00	35.5	602.41	605.00	-33.5	26,128	-0.13%
2021/08/27	0	0.00	28.8	597.35	599.00	-28.8	25,782	-0.11%
2021/08/26	13.3	595.81	28.9	598.12	594.00	-15.6	25,682	-0.06%
2021/08/25	1.5	583.14	16	582.07	585.00	-14.5	25,316	-0.06%
2021/08/24	4.3	572.78	21	573.24	572.00	-16.7	25,155	-0.07%
2021/08/23	8.6	564.73	5.2	566.31	566.00	3.4	25,251	0.01%
2021/08/20	20.6	557.02	59.1	552.97	552.00	-38.4	25,175	-0.15%
2021/08/19	31.9	562.72	6.1	563.36	559.00	25.8	25,451	0.10%
2021/08/18	35.5	569.54	4.5	571.98	574.00	31	25,116	0.12%
2021/08/17	4.4	579.55	4.2	580.24	580.00	0.2	24,938	0.00%
2021/08/16	1.1	578.26	11	581.45	584.00	-9.9	24,674	-0.04%
2021/08/13	11.8	580.66	1	581.00	581.00	10.8	24,808	0.04%
2021/08/12	4.1	585.01	0.1	586.00	586.00	4	24,928	0.02%
2021/08/11	4.2	587.02	3.5	586.20	590.00	0.7	25,152	0.00%
2021/08/10	1.1	590.95	3.2	592.44	591.00	-2.2	25,546	-0.01%
2021/08/09	4.2	585.11	14.2	590.33	595.00	-9.9	26,196	-0.04%
2021/08/06	2.1	591.02	3	592.00	591.00	-0.9	26,530	0.00%
2021/08/05	6	596.66	3.2	596.53	596.00	2.8	27,414	0.01%
2021/08/04	0.1	595.00	15.4	595.78	596.00	-15.3	29,354	-0.05%
2021/08/03	0.4	590.87	17.1	593.46	594.00	-16.6	30,002	-0.06%
2021/08/02	0.2	581.07	16.3	585.13	590.00	-16.1	29,962	-0.05%
2021/07/30	5.2	580.04	2.2	581.00	580.00	3	30,038	0.01%
2021/07/29	5.3	577.70	0	0.00	583.00	5.3	30,233	0.02%
2021/07/28	20.5	575.01	11.1	576.29	579.00	9.4	30,333	0.03%
2021/07/27	8.2	581.04	4	581.26	580.00	4.2	30,401	0.01%
2021/07/26	15.6	580.95	4	585.25	580.00	11.6	30,799	0.04%
2021/07/23	17.3	585.16	1	590.00	585.00	16.3	30,969	0.05%
2021/07/22	4.2	590.98	9.5	592.72	591.00	-5.3	31,114	-0.02%
2021/07/21	12.2	582.27	2.4	582.08	585.00	9.8	31,118	0.03%
2021/07/20	8.3	581.61	9.3	580.93	581.00	-1.1	31,202	0.00%
2021/07/19	23.2	581.23	4.1	580.61	582.00	19.1	31,407	0.06%
2021/07/16	62.4	590.44	43.6	590.24	589.00	18.8	31,294	0.06%
2021/07/15	21.6	610.83	9.1	612.15	614.00	12.6	30,968	0.04%
2021/07/14	11.1	611.08	38.7	612.85	613.00	-27.7	31,179	-0.09%
2021/07/13	30.9	605.38	58.7	604.75	607.00	-27.8	30,943	-0.09%
2021/07/12	8	594.13	7.7	594.51	593.00	0.3	30,876	0.00%
2021/07/09	12	582.04	2.1	584.00	584.00	9.9	30,911	0.03%
2021/07/08	4.4	588.39	0.1	590.00	588.00	4.3	30,928	0.01%
2021/07/07	0.5	590.22	2.3	590.67	594.00	-1.9	31,008	-0.01%
2021/07/06	13	593.00	4.1	593.29	592.00	8.9	31,101	0.03%
2021/07/05	3.3	592.70	5.2	594.23	591.00	-2	31,340	-0.01%
2021/07/02	6.6	589.01	1.4	591.94	588.00	5.1	31,258	0.02%
2021/07/01	1.9	593.52	1.4	593.56	593.00	0.6	31,362	0.00%
2021/06/30	1.5	596.83	17.2	597.99	595.00	-15.8	31,667	-0.05%
2021/06/29	0.8	592.27	11.3	595.93	595.00	-10.5	31,970	-0.03%
2021/06/28	13.1	587.16	3.4	587.88	590.00	9.7	32,137	0.03%
2021/06/25	4.1	591.52	28.3	596.49	591.00	-24.2	32,438	-0.07%
2021/06/24	24.4	589.98	6.4	592.41	590.00	18	32,754	0.05%
2021/06/23	3.2	589.53	32.2	591.40	595.00	-29	33,092	-0.09%
2021/06/22	27	583.99	9.3	579.81	578.00	17.7	33,647	0.05%
2021/06/21	38.9	586.22	28	585.86	583.00	10.9	34,968	0.03%
2021/06/18	15.2	604.39	11.6	603.28	603.00	3.6	34,720	0.01%
2021/06/17	15.2	600.40	3.4	603.45	606.00	11.9	34,743	0.03%
2021/06/16	15.2	606.40	10.1	606.99	605.00	5.1	35,540	0.01%
2021/06/15	3.4	606.79	37.6	608.06	609.00	-34.2	35,598	-0.10%
2021/06/11	9.6	601.47	8.4	601.79	602.00	1.2	35,823	0.00%
2021/06/10	3.2	595.80	21.1	595.58	599.00	-17.9	36,035	-0.05%
2021/06/09	5.6	584.32	0.1	586.00	586.00	5.5	36,016	0.02%
2021/06/08	2	590.52	0	0.00	589.00	2	36,234	0.01%
2021/06/07	4.2	589.46	4.2	591.93	592.00	0	36,918	0.00%
2021/06/04	7.3	591.76	3.2	592.06	595.00	4.1	37,301	0.01%
2021/06/03	2.3	597.88	8.1	598.86	596.00	-5.8	38,183	-0.02%
2021/06/02	4.4	596.78	7.7	596.13	595.00	-3.3	38,551	-0.01%
2021/06/01	11	596.09	20	596.95	598.00	-9	39,517	-0.02%
2021/05/31	23.2	592.58	11.4	594.89	597.00	11.8	40,346	0.03%
2021/05/28	4.5	585.42	23.5	588.47	590.00	-19	40,639	-0.05%
2021/05/27	17.4	576.79	6.2	578.80	582.00	11.2	41,053	0.03%
2021/05/26	3.3	583.69	15.6	584.86	585.00	-12.3	41,879	-0.03%
2021/05/25	2.4	580.17	46.7	580.14	583.00	-44.3	42,287	-0.10%
2021/05/24	2.2	569.06	0.2	570.74	568.00	2	42,837	0.00%
2021/05/21	2.2	570.13	19.1	571.63	573.00	-16.9	43,410	-0.04%
2021/05/20	7.2	563.43	6	563.83	567.00	1.2	43,561	0.00%
2021/05/19	20.3	568.98	22	569.00	567.00	-1.7	43,903	0.00%
2021/05/18	22.9	566.07	37.4	566.84	572.00	-14.5	44,304	-0.03%
2021/05/17	7.3	548.59	59.6	549.29	549.00	-52.3	45,369	-0.12%
2021/05/14	19.5	556.67	21.5	555.97	557.00	-2	45,319	0.00%
2021/05/13	32.4	554.83	30.8	551.44	547.00	1.7	45,467	0.00%
2021/05/12	76.5	553.33	57.8	554.50	560.00	18.7	45,166	0.04%
2021/05/11	48.5	575.14	40.3	573.67	571.00	8.1	44,280	0.02%
2021/05/10	10.9	591.33	7.2	589.58	589.00	3.8	44,416	0.01%
2021/05/07	7.2	598.01	26.1	596.84	599.00	-18.9	45,584	-0.04%
2021/05/06	12.9	585.11	5.6	583.20	587.00	7.3	46,722	0.02%
2021/05/05	13.9	588.18	11	585.82	585.00	2.9	47,208	0.01%
2021/05/04	15.3	586.99	17.1	590.03	591.00	-1.8	48,387	0.00%
2021/05/03	29.1	591.39	17.3	589.99	588.00	11.8	49,264	0.02%
2021/04/29	7.2	602.02	5.1	607.92	600.00	2.1	50,651	0.00%
2021/04/28	5.4	602.66	4	601.50	602.00	1.4	51,603	0.00%
2021/04/27	2.2	606.05	11.5	608.68	610.00	-9.3	52,569	-0.02%
2021/04/26	11.2	608.98	11.5	608.85	610.00	-0.4	52,974	0.00%
2021/04/23	7.3	598.07	17.7	596.68	602.00	-10.5	53,221	-0.02%
2021/04/22	29.8	594.43	22.2	596.03	591.00	7.6	54,289	0.01%
2021/04/21	42.1	593.98	6	595.17	592.00	36.1	54,977	0.07%
2021/04/20	21.2	598.48	15.3	596.36	602.00	5.9	55,381	0.01%
2021/04/19	45.5	602.76	18.2	603.01	603.00	27.3	55,639	0.05%
2021/04/16	61	606.24	21	609.71	610.00	40	56,050	0.07%
2021/04/15	18.5	611.57	30.4	617.22	619.00	-11.8	56,233	-0.02%
2021/04/14	12.5	602.61	14.2	607.57	612.00	-1.7	56,528	0.00%
2021/04/13	25.2	605.36	8.5	611.35	605.00	16.7	56,911	0.03%
2021/04/12	24.9	605.80	10.1	607.58	605.00	14.8	57,051	0.03%
2021/04/09	6.7	609.89	27.1	612.88	610.00	-20.4	57,321	-0.04%
2021/04/08	14.5	606.01	4.3	608.88	613.00	10.2	57,365	0.02%
2021/04/07	3.3	609.68	14.1	610.65	610.00	-10.8	57,737	-0.02%
2021/04/06	31.4	610.35	55.3	613.37	610.00	-23.9	57,660	-0.04%
2021/04/01	18.1	598.33	60.8	598.62	602.00	-42.7	57,368	-0.07%
2021/03/31	34.5	589.32	8.6	589.75	587.00	25.8	56,856	0.05%
2021/03/30	24.9	595.46	14.3	596.31	597.00	10.7	56,461	0.02%
2021/03/29	11.3	599.15	13.9	599.07	599.00	-2.6	56,211	0.00%
2021/03/26	9.2	588.38	22.2	586.79	590.00	-13	55,953	-0.02%
2021/03/25	35	573.10	15.1	572.95	575.00	19.9	55,920	0.04%
2021/03/24	94	577.12	13	578.92	576.00	81	55,457	0.15%
2021/03/23	2.6	595.48	2.1	599.52	594.00	0.5	54,309	0.00%
2021/03/22	12	589.76	2.1	593.31	593.00	9.9	54,686	0.02%
2021/03/19	40.1	592.72	1.6	594.01	591.00	38.6	54,782	0.07%
2021/03/18	8.4	604.06	2.1	605.47	602.00	6.3	54,107	0.01%
2021/03/17	24.3	606.03	31.1	607.70	604.00	-6.8	54,378	-0.01%
2021/03/16	19.1	609.27	26.6	610.17	613.00	-7.6	54,428	-0.01%
2021/03/15	17.4	610.94	5.1	610.60	611.00	12.3	54,533	0.02%
2021/03/12	5.3	611.65	18.9	611.32	614.00	-13.6	54,756	-0.02%
2021/03/11	8.4	604.66	9.2	605.78	609.00	-0.8	54,940	0.00%
2021/03/10	29.6	598.72	8.4	597.87	597.00	21.3	54,886	0.04%
2021/03/09	52.7	588.82	18.1	589.48	595.00	34.6	54,812	0.06%
2021/03/08	18	603.10	6.4	603.83	598.00	11.5	54,509	0.02%
2021/03/05	68.5	595.39	30.2	595.66	601.00	38.3	54,407	0.07%
2021/03/04	45.4	603.89	20.1	604.32	601.00	25.3	55,072	0.05%
2021/03/03	29.7	610.43	20.3	604.21	622.00	9.4	54,495	0.02%
2021/03/02	11.1	615.06	6.4	612.28	609.00	4.7	54,173	0.01%
2021/02/26	67.9	611.18	12.2	612.00	606.00	55.7	53,964	0.10%
2021/02/25	19.2	631.27	8.7	630.10	635.00	10.5	52,692	0.02%
2021/02/24	42	629.68	5.2	631.93	625.00	36.9	52,607	0.07%
2021/02/23	18.5	639.16	21.4	638.86	641.00	-3	52,044	-0.01%
2021/02/22	8.9	652.94	11.1	656.47	650.00	-2.1	51,947	0.00%
2021/02/19	10.9	651.19	1.2	652.26	652.00	9.7	52,176	0.02%
2021/02/18	7	661.44	20.5	662.46	660.00	-13.4	52,545	-0.03%
2021/02/17	32.3	665.43	39.7	663.68	663.00	-7.4	53,026	-0.01%
2021/02/05	17.3	637.18	21.4	636.61	632.00	-4.1	51,751	-0.01%
2021/02/04	11.5	626.03	3.4	628.39	627.00	8.1	51,532	0.02%
2021/02/03	19.6	636.01	15.1	635.08	630.00	4.5	51,372	0.01%
2021/02/02	20.6	632.05	44.2	629.51	632.00	-23.7	51,141	-0.05%
2021/02/01	22.9	598.91	25.5	598.91	611.00	-2.7	50,489	-0.01%
2021/01/29	38	601.45	19.9	599.99	591.00	18.1	49,869	0.04%
2021/01/28	58	600.86	13.7	600.93	601.00	44.3	48,943	0.09%
2021/01/27	32.7	617.17	19.1	619.55	615.00	13.6	47,962	0.03%
2021/01/26	72.6	623.86	55	616.79	617.00	17.6	47,470	0.04%
2021/01/25	54.9	632.69	17.6	632.97	633.00	37.3	46,362	0.08%
2021/01/22	82.8	656.09	7.9	658.05	649.00	74.8	45,606	0.16%
2021/01/21	34.6	659.86	22.2	657.86	673.00	12.4	44,212	0.03%
2021/01/20	23.8	640.53	18.1	641.44	647.00	5.7	43,140	0.01%
2021/01/19	9.4	624.55	24.3	620.73	627.00	-14.9	42,109	-0.04%
2021/01/18	6	603.16	33.4	600.65	607.00	-27.4	41,518	-0.07%
2021/01/15	35	613.20	16	611.36	601.00	18.9	41,069	0.05%
2021/01/14	53.7	592.88	10.4	593.49	592.00	43.3	39,930	0.11%
2021/01/13	18.5	599.46	59.3	599.32	605.00	-40.7	39,145	-0.10%
2021/01/12	30.3	587.52	19.7	589.09	591.00	10.6	38,521	0.03%
2021/01/11	33.1	577.98	9.2	576.39	584.00	23.8	38,259	0.06%
2021/01/08	21.9	576.02	5.6	577.58	580.00	16.3	38,224	0.04%
2021/01/07	26.2	560.74	26.9	559.59	565.00	-0.6	38,028	0.00%
2021/01/06	29.9	550.54	15.9	550.62	549.00	14	37,855	0.04%
2021/01/05	10.3	538.65	45.5	539.31	542.00	-35.2	37,732	-0.09%
2021/01/04	6.2	536.73	12.7	536.55	536.00	-6.5	38,236	-0.02%
2020/12/31	11.1	526.90	22.3	526.62	530.00	-11.2	38,602	-0.03%
2020/12/30	16.6	520.92	7.3	520.30	525.00	9.3	38,818	0.02%
2020/12/29	2.1	513.03	0.2	514.99	515.00	1.9	38,642	0.00%
2020/12/28	2.2	513.82	4.1	514.00	515.00	-1.9	38,859	0.00%
2020/12/25	5.1	512.38	1.1	514.95	511.00	4.1	38,996	0.01%
2020/12/24	6.2	509.37	0	0.00	510.00	6.2	39,326	0.02%
2020/12/23	10.3	508.93	1.2	508.27	509.00	9.1	39,646	0.02%
2020/12/22	2.4	510.95	4.1	511.36	509.00	-1.7	39,989	0.00%
2020/12/21	2.2	513.35	3.4	513.60	516.00	-1.2	40,943	0.00%
2020/12/18	0.1	510.00	7	508.71	510.00	-6.9	41,123	-0.02%
2020/12/17	12.6	509.96	5	512.80	508.00	7.6	41,059	0.02%
2020/12/16	1.3	514.06	3.1	513.94	512.00	-1.9	41,077	0.00%
2020/12/15	11.9	505.47	1.6	508.02	504.00	10.3	41,083	0.02%
2020/12/14	27.6	509.85	7	511.71	508.00	20.6	41,120	0.05%
2020/12/11	26.5	510.39	12.1	511.26	516.00	14.4	41,686	0.03%
2020/12/10	21.5	512.16	41.7	512.06	512.00	-20.2	41,575	-0.05%
2020/12/09	12.2	521.96	2.4	520.88	520.00	9.9	41,518	0.02%
2020/12/08	11	517.37	7.1	517.53	524.00	4	41,368	0.01%
2020/12/07	34.3	509.10	16.3	510.19	514.00	18	41,273	0.04%
2020/12/04	13	500.96	35.5	500.82	503.00	-22.6	41,210	-0.05%
2020/12/03	22.1	496.93	3	498.33	497.00	19.1	40,753	0.05%
2020/12/02	7.6	495.90	20.5	497.77	499.00	-12.9	40,690	-0.03%
2020/12/01	7.7	486.33	4.9	488.10	490.00	2.8	40,613	0.01%
2020/11/30	30	486.37	3	486.50	480.50	27	40,578	0.07%
2020/11/27	5.2	488.60	0	0.00	489.00	5.2	39,162	0.01%
2020/11/26	8	490.26	8	491.69	489.00	0	39,236	0.00%
2020/11/25	13	488.75	6	490.58	487.00	7	40,109	0.02%
2020/11/24	18.7	494.40	0.1	496.17	492.00	18.6	40,365	0.05%
2020/11/23	5	495.40	3	495.83	496.50	2	40,657	0.00%
2020/11/20	15.7	488.74	8.5	487.64	488.00	7.2	40,675	0.02%
2020/11/19	17.7	492.66	1	494.04	490.00	16.7	40,736	0.04%
2020/11/18	24.7	490.64	55.3	490.60	497.00	-30.6	40,806	-0.08%
2020/11/17	39.1	496.40	28.6	496.11	485.50	10.5	40,662	0.03%
2020/11/16	10.3	478.25	40	475.47	484.00	-29.6	40,705	-0.07%
2020/11/13	2.3	459.84	2.1	460.48	462.00	0.3	39,864	0.00%
2020/11/12	6.5	460.16	29.3	461.32	458.00	-22.8	40,040	-0.06%
2020/11/11	1.1	449.14	10.3	454.83	457.00	-9.2	39,939	-0.02%
2020/11/10	13.4	451.92	9	450.67	451.00	4.4	39,717	0.01%
2020/11/09	7.2	457.35	15.2	457.96	458.50	-8	39,875	-0.02%
2020/11/06	7	453.57	12.9	453.16	452.50	-5.9	40,088	-0.01%
2020/11/05	6	448.83	20.7	449.25	451.00	-14.6	40,159	-0.04%
2020/11/04	13.2	446.83	14.4	447.07	450.00	-1.2	40,178	0.00%
2020/11/03	9.8	439.85	1	442.00	441.00	8.8	40,162	0.02%
2020/11/02	13.7	430.65	6.4	432.40	435.50	7.3	40,339	0.02%
2020/10/30	12.2	435.61	2	435.00	432.00	10.2	40,567	0.03%
2020/10/29	36.5	437.12	6	437.59	437.00	30.4	40,460	0.08%
2020/10/28	10.2	444.54	0	0.00	444.00	10.2	41,043	0.02%
2020/10/27	10.9	447.44	0	0.00	447.00	10.9	41,462	0.03%
2020/10/26	10.3	450.90	1	450.00	450.00	9.3	42,280	0.02%
2020/10/23	4.1	453.76	2	458.00	452.00	2.1	43,453	0.00%
2020/10/22	1	450.00	4	453.75	455.00	-3	45,906	-0.01%
2020/10/21	2.1	452.57	4.2	453.52	453.00	-2.1	47,165	0.00%
2020/10/20	3.3	452.32	7.1	454.49	451.00	-3.8	48,141	-0.01%
2020/10/19	2.1	455.08	11.2	455.23	457.50	-9.1	48,474	-0.02%
2020/10/16	16.3	450.78	13.1	451.61	449.00	3.2	48,628	0.01%
2020/10/15	29.6	453.69	9	451.89	453.00	20.6	48,917	0.04%
2020/10/14	13.4	458.15	3.1	460.30	459.00	10.2	48,833	0.02%
2020/10/13	6	460.58	21	460.69	462.00	-15	49,248	-0.03%
2020/10/12	30.7	458.43	22.3	459.66	460.00	8.4	49,622	0.02%
2020/10/08	6.1	450.69	38.1	451.40	453.00	-32	49,767	-0.06%
2020/10/07	10.1	440.58	7.3	442.27	443.00	2.8	49,781	0.01%
2020/10/06	5.4	439.08	14.2	439.82	439.50	-8.8	49,865	-0.02%
2020/10/05	5	432.30	9	435.89	432.50	-4	50,282	-0.01%
2020/09/30	8.3	434.00	3	433.67	433.00	5.3	50,324	0.01%
2020/09/29	5.1	431.01	4	430.88	431.00	1.1	50,380	0.00%
2020/09/28	8.1	427.96	16	428.42	431.50	-7.9	50,826	-0.02%
2020/09/25	20.1	424.19	14	424.07	424.00	6.1	51,210	0.01%
2020/09/24	61.9	425.03	16	424.53	423.00	45.9	51,452	0.09%
2020/09/23	28.8	434.54	7	433.21	433.50	21.8	50,700	0.04%
2020/09/22	25.5	438.53	5.5	438.09	437.00	20	50,432	0.04%
2020/09/21	17.2	443.62	3	440.00	440.00	14.2	50,647	0.03%
2020/09/18	17.2	445.78	1	443.50	444.00	16.2	50,933	0.03%
2020/09/17	32.4	451.45	14	448.68	448.50	18.4	50,962	0.04%
2020/09/16	8.7	458.52	31.3	458.26	458.00	-22.6	50,951	-0.04%
2020/09/15	3	444.00	17.5	444.33	445.00	-14.5	50,504	-0.03%
2020/09/14	7	441.14	18	438.22	441.00	-11	50,656	-0.02%
2020/09/11	4.1	434.53	3	434.50	436.50	1.1	50,490	0.00%
2020/09/10	9.1	433.14	64.6	431.69	435.00	-55.5	50,494	-0.11%
2020/09/09	62.3	424.31	4.4	426.20	427.00	57.9	50,519	0.11%
2020/09/08	3	430.83	5	430.50	431.00	-2	50,694	0.00%
2020/09/07	15.5	427.05	2	428.24	426.00	13.5	51,064	0.03%
2020/09/04	26.3	429.25	9	429.06	429.00	17.3	51,367	0.03%
2020/09/03	5.1	435.71	7.3	437.85	436.00	-2.2	51,266	0.00%
2020/09/02	5	434.89	5	436.48	433.00	0	51,290	0.00%
2020/09/01	7.2	430.97	8	431.00	435.00	-0.9	51,547	0.00%
2020/08/31	14.4	429.53	5	437.40	426.50	9.4	51,639	0.02%
2020/08/28	36.7	436.13	14	436.79	435.00	22.7	51,059	0.04%
2020/08/27	13.2	448.42	18	449.83	444.00	-4.8	51,199	-0.01%
2020/08/26	5.1	438.75	18	439.64	442.00	-12.9	50,729	-0.03%
2020/08/25	10.2	434.71	14	434.50	434.50	-3.8	50,673	-0.01%
2020/08/24	7	428.50	8	430.00	428.00	-1	51,403	0.00%
2020/08/21	13	424.58	14.1	422.81	424.50	-1.1	51,070	0.00%
2020/08/20	42.3	416.24	31.1	416.67	415.00	11.2	50,767	0.02%
2020/08/19	2.1	429.24	1	434.50	427.50	1.1	50,082	0.00%
2020/08/18	6.2	437.47	12	435.33	433.00	-5.8	50,005	-0.01%
2020/08/17	9	430.89	26	431.94	435.00	-17	49,980	-0.03%
2020/08/14	4	424.40	5	426.90	427.00	-1	49,928	0.00%
2020/08/13	2	426.78	15	427.07	429.00	-13	50,082	-0.03%
2020/08/12	28.1	421.20	8.2	421.33	419.00	19.9	50,197	0.04%
2020/08/11	12.2	431.65	11	432.00	429.00	1.2	50,744	0.00%
2020/08/10	12.1	434.64	13.3	436.46	435.50	-1.3	50,878	0.00%
2020/08/07	6.2	431.77	6	431.25	433.00	0.2	50,848	0.00%
2020/08/06	13	434.58	16	434.97	435.00	-3	50,674	-0.01%
2020/08/05	24	429.15	16	428.28	429.00	8	50,858	0.02%
2020/08/04	26	421.27	19.1	421.68	425.50	6.9	50,551	0.01%
2020/08/03	27.2	417.93	6.3	417.21	416.00	20.9	50,403	0.04%
2020/07/31	20.1	427.09	9	427.61	425.50	11.1	49,593	0.02%
2020/07/30	26.1	433.89	24.5	433.14	434.00	1.6	49,333	0.00%
2020/07/29	34.2	425.74	16.1	425.15	422.00	18	48,572	0.04%
2020/07/28	60.4	454.22	38.5	449.58	435.00	21.8	48,340	0.05%
2020/07/27	31.8	421.56	37.1	422.73	424.50	-5.3	46,492	-0.01%
2020/07/24	23.3	388.68	37.2	388.89	386.00	-13.9	45,576	-0.03%
2020/07/23	8	380.88	13.4	381.28	381.50	-5.3	44,756	-0.01%
2020/07/22	11.3	381.95	10	382.40	384.00	1.3	44,645	0.00%
2020/07/21	30.5	377.16	35.4	380.19	383.00	-4.9	44,350	-0.01%
2020/07/20	5	366.70	31	366.44	366.00	-26	43,940	-0.06%
2020/07/17	20.2	363.62	33.4	364.73	367.00	-13.2	43,931	-0.03%
2020/07/16	18.4	356.75	12.3	356.04	357.50	6.1	43,861	0.01%
2020/07/15	20.3	366.11	18.2	366.43	363.00	2.1	43,415	0.00%
2020/07/14	19.3	357.14	27.6	357.48	363.50	-8.3	44,130	-0.02%
2020/07/13	8.4	352.06	21.2	352.68	354.50	-12.8	43,900	-0.03%
2020/07/10	12	349.21	41.1	350.59	348.50	-29.1	44,021	-0.07%
2020/07/09	11.1	345.18	19	344.68	345.00	-7.9	43,822	-0.02%
2020/07/08	3.2	341.62	13.2	338.34	341.00	-9.9	43,601	-0.02%
2020/07/07	7.6	339.88	14	342.39	338.50	-6.4	43,544	-0.01%
2020/07/06	3.3	334.77	41.1	334.67	338.00	-37.8	43,022	-0.09%
2020/07/03	5	327.91	35.1	328.96	329.50	-30.1	42,699	-0.07%
2020/07/02	7	321.36	46	321.05	322.00	-39	42,624	-0.09%
2020/07/01	5.2	316.76	19.2	316.96	317.50	-14	42,988	-0.03%
2020/06/30	9.3	312.97	3	313.33	313.00	6.3	43,237	0.01%
2020/06/29	22.1	312.01	7.5	312.67	312.00	14.6	43,234	0.03%
2020/06/24	6	317.42	22	318.91	317.50	-16	43,110	-0.04%
2020/06/23	11	313.59	6	315.75	315.00	5	43,353	0.01%
2020/06/22	17	312.88	3.2	315.56	312.00	13.8	43,544	0.03%
2020/06/19	20	312.28	7	312.79	314.50	13	44,245	0.03%
2020/06/18	8.3	313.79	4	314.63	314.50	4.3	44,808	0.01%
2020/06/17	10.1	314.62	7.3	314.71	315.00	2.8	45,596	0.01%
2020/06/16	16	315.22	10	315.90	315.00	6	47,647	0.01%
2020/06/15	31.1	313.15	4	311.50	309.50	27.1	49,714	0.05%
2020/06/12	23.2	315.47	22	315.43	316.00	1.2	50,819	0.00%
2020/06/11	6	321.92	14	321.54	320.50	-8	52,072	-0.02%
2020/06/10	8.4	321.48	14	320.68	322.50	-5.7	52,966	-0.01%
2020/06/09	15.5	316.74	17.2	316.07	319.00	-1.7	54,797	0.00%
2020/06/08	7.6	317.74	24	316.96	318.00	-16.4	56,080	-0.03%
2020/06/05	8.2	310.34	27	309.83	311.50	-18.8	56,277	-0.03%
2020/06/04	6.2	305.35	22	305.25	306.00	-15.8	56,760	-0.03%
2020/06/03	10.1	299.61	30	300.07	301.00	-19.9	57,448	-0.03%
2020/06/02	4	296.50	1	296.50	296.50	3	57,219	0.01%
2020/06/01	1.1	295.55	28	295.30	295.50	-26.9	57,437	-0.05%
2020/05/29	40	290.75	3	292.00	292.00	37	57,556	0.06%
2020/05/28	5	295.30	13	296.69	294.00	-8	57,055	-0.01%
2020/05/27	6.3	296.60	2	295.75	296.50	4.3	57,910	0.01%
2020/05/26	3.1	296.33	32	296.50	295.50	-28.9	58,540	-0.05%
2020/05/25	19.2	290.19	5	290.60	292.00	14.2	58,984	0.02%
2020/05/22	15	291.87	1	292.50	292.00	14	59,140	0.02%
2020/05/21	5.1	297.01	16.1	297.44	297.50	-11	59,165	-0.02%
2020/05/20	4	292.38	30	293.02	294.00	-26	59,029	-0.04%
2020/05/19	10.2	292.90	6	292.58	291.50	4.2	58,934	0.01%
2020/05/18	57.1	291.40	3	291.17	290.00	54.1	58,727	0.09%
2020/05/15	6.1	297.28	13	297.27	298.00	-6.9	58,342	-0.01%
2020/05/14	17.1	293.30	10	293.45	293.00	7.1	57,899	0.01%
2020/05/13	7	294.21	7	294.71	297.00	0	57,612	0.00%
2020/05/12	32.1	296.25	7	296.64	295.00	25.1	57,555	0.04%
2020/05/11	11	300.45	4	300.75	301.00	7	57,315	0.01%
2020/05/08	9	297.61	5.1	297.81	297.50	3.9	57,295	0.01%
2020/05/07	4	296.76	3.1	296.70	297.50	1	57,269	0.00%
2020/05/06	7	294.21	1	295.00	296.00	6	57,288	0.01%
2020/05/05	2	296.25	3	295.83	295.50	-1	57,205	0.00%
2020/05/04	34	295.44	4	295.25	295.00	30	57,424	0.05%
2020/04/30	11	302.68	11	303.59	304.50	0	57,096	0.00%
2020/04/29	6	299.33	13	299.73	299.00	-7	57,168	-0.01%
2020/04/28	19	297.16	2.1	295.07	296.50	17	57,474	0.03%
2020/04/27	12	297.88	8	297.88	298.00	4	58,939	0.01%
2020/04/24	5	294.50	2	295.25	294.00	3	58,841	0.01%
2020/04/23	14	297.43	6.1	296.92	295.50	8	59,274	0.01%
2020/04/22	13	292.31	26.3	291.76	294.00	-13.3	59,536	-0.02%
2020/04/21	33.5	297.28	11	295.45	295.00	22.5	59,623	0.04%
2020/04/20	12	306.25	9.2	304.40	304.00	2.8	59,103	0.00%
2020/04/17	15.2	304.55	36	303.83	306.50	-20.9	58,925	-0.04%
2020/04/16	19	287.27	3	285.83	286.50	16	57,438	0.03%
2020/04/15	6.2	287.23	6	287.35	287.50	0.2	57,166	0.00%
2020/04/14	11	283.41	16	284.06	285.00	-5	56,872	-0.01%
2020/04/13	8	279.44	2	279.75	278.50	6	56,906	0.01%
2020/04/10	16.2	279.78	4	279.50	279.50	12.2	57,291	0.02%
2020/04/09	5	286.00	7	285.35	283.00	-2	57,534	0.00%
2020/04/08	2	284.50	28	284.88	285.00	-26	57,603	-0.05%
2020/04/07	7	283.14	11.1	282.96	283.00	-4.1	57,355	-0.01%
2020/04/06	2	273.50	20	274.05	275.50	-18	56,901	-0.03%
2020/04/01	30.2	274.37	14	274.25	271.50	16.2	56,240	0.03%
2020/03/31	9	272.22	9	272.78	274.00	0	55,690	0.00%
2020/03/30	22.3	264.65	14.2	265.57	267.50	8.2	55,081	0.01%
2020/03/27	48.1	279.54	14	278.75	273.00	34.1	54,487	0.06%
2020/03/26	7.3	279.59	30.1	278.75	280.00	-22.9	53,785	-0.04%
2020/03/25	44	276.64	30.2	278.42	277.00	13.8	54,341	0.03%
2020/03/24	9.2	269.54	37	270.39	267.50	-27.8	53,932	-0.05%
2020/03/23	34.3	258.86	22	256.41	255.00	12.3	53,228	0.02%
2020/03/20	43	263.65	43	265.51	270.00	0	52,635	0.00%
2020/03/19	58.2	246.48	42	247.04	248.00	16.2	50,567	0.03%
2020/03/18	46.2	265.40	16	266.47	260.00	30.2	48,859	0.06%
2020/03/17	40.3	269.64	28.1	269.56	268.00	12.2	47,783	0.03%
2020/03/16	83.5	284.03	40.5	278.86	276.50	43	46,285	0.09%
2020/03/13	38.3	279.46	41.5	282.94	290.00	-3.2	44,900	-0.01%
2020/03/12	30.5	292.13	29.1	295.55	294.00	1.4	42,791	0.00%
2020/03/11	37.4	307.49	16.3	303.71	302.00	21.1	41,198	0.05%
2020/03/10	16.5	303.24	14	304.18	307.00	2.5	40,739	0.01%
2020/03/09	37.1	307.15	16	307.84	305.50	21.1	39,966	0.05%
2020/03/06	27.3	317.01	7	316.36	315.00	20.3	38,915	0.05%
2020/03/05	13	324.54	7	324.93	323.00	6	38,459	0.02%
2020/03/04	2	318.50	12	320.29	320.50	-10	38,344	-0.03%
2020/03/03	15	317.57	9	318.00	317.50	6	37,946	0.02%
2020/03/02	28.4	310.29	10.5	311.90	311.00	17.9	37,427	0.05%
2020/02/27	13.1	316.85	8	316.06	316.00	5.1	37,785	0.01%
2020/02/26	15	317.60	5	318.71	318.50	10	37,092	0.03%
2020/02/25	4.1	320.44	8	320.13	322.00	-3.9	36,497	-0.01%
2020/02/24	20	320.48	12	320.17	320.00	8	36,363	0.02%
2020/02/21	3	324.17	6	325.25	325.00	-3	36,043	-0.01%
2020/02/20	26.1	327.09	10	326.00	325.50	16.1	36,190	0.04%
2020/02/19	14	325.39	10	323.95	326.50	4	36,052	0.01%
2020/02/18	37.1	324.38	11.1	322.79	322.00	26	35,887	0.07%
2020/02/17	14	331.54	12	332.04	331.50	2	35,121	0.01%
2020/02/14	5	335.90	1.1	336.91	335.00	3.9	35,159	0.01%
2020/02/13	8.2	337.52	10	336.55	335.00	-1.8	35,169	-0.01%
2020/02/12	3	335.17	6	334.58	335.00	-3	35,375	-0.01%
2020/02/11	2	331.00	7	331.36	331.50	-5	35,176	-0.01%
2020/02/10	12	325.00	7	324.29	327.50	5	35,189	0.01%
2020/02/07	14.1	328.29	2	328.25	328.00	12.1	35,047	0.03%
2020/02/06	2	329.50	35.5	330.16	332.50	-33.5	35,103	-0.10%
2020/02/05	8	327.50	10	327.95	327.50	-2	35,363	-0.01%
2020/02/04	26	321.90	40.1	323.69	325.00	-14.1	35,255	-0.04%
2020/02/03	30	313.65	16.6	314.36	315.00	13.4	35,073	0.04%
2020/01/31	47.8	320.82	20	321.20	320.00	27.8	34,623	0.08%
2020/01/30	57.5	322.48	29	322.98	316.50	28.5	34,194	0.08%
2020/01/20	20.2	333.71	2	335.00	333.00	18.2	32,441	0.06%
2020/01/17	19.1	333.25	4	333.00	333.00	15.1	32,276	0.05%
2020/01/16	45.3	334.02	12	334.58	334.50	33.3	31,895	0.10%
2020/01/15	21	340.33	5	340.70	340.00	16	31,453	0.05%
2020/01/14	10	344.90	12.3	345.67	346.00	-2.3	31,096	-0.01%
2020/01/13	14.1	341.07	9	341.28	341.50	5.1	31,170	0.02%
2020/01/10	7.2	337.96	10	337.95	339.50	-2.9	31,411	-0.01%
2020/01/09	1	335.00	14	336.25	337.50	-13	31,631	-0.04%
2020/01/08	11	327.50	10	328.35	329.50	1	31,778	0.00%
2020/01/07	18	329.64	12	330.17	329.50	6	31,785	0.02%
2020/01/06	21	332.98	8	332.69	332.00	13	31,715	0.04%
2020/01/03	4	340.13	17	341.91	339.50	-13	31,540	-0.04%
2020/01/02	6.1	338.26	13	337.66	339.00	-7	31,430	-0.02%
2019/12/31	26.3	331.75	3	331.67	331.00	23.3	31,193	0.07%
2019/12/30	9	336.72	1	337.50	334.50	8	31,399	0.03%
2019/12/27	6	337.42	7	337.07	338.00	-1	31,572	0.00%
2019/12/26	1	332.50	1	333.00	333.00	0	31,782	0.00%
2019/12/25	4	332.25	1	331.00	333.00	3	32,786	0.01%
2019/12/24	6.3	333.00	4	332.75	332.00	2.3	33,269	0.01%
2019/12/23	2.2	330.80	1.1	332.15	334.00	1.1	33,544	0.00%
2019/12/20	22.2	330.69	10	330.90	329.00	12.2	33,452	0.04%
2019/12/19	40.1	338.38	15	335.97	335.00	25.1	32,420	0.08%
2019/12/18	3.1	343.32	6	344.92	344.50	-2.9	31,724	-0.01%
2019/12/17	8	339.25	3	342.50	345.00	5	31,795	0.02%
2019/12/16	10	336.35	1.1	337.09	336.00	8.9	31,536	0.03%
2019/12/13	7.6	341.43	14	340.32	339.00	-6.4	31,772	-0.02%
2019/12/12	9.1	330.19	36.2	331.04	331.50	-27	31,264	-0.09%
2019/12/11	10	317.10	23	317.78	319.00	-13	30,929	-0.04%
2019/12/10	9	313.06	2	314.25	313.50	7	30,843	0.02%
2019/12/09	3	315.67	4	315.63	316.00	-1	31,103	0.00%
2019/12/06	4	312.00	5	313.50	313.00	-1	31,204	0.00%
2019/12/05	8	311.31	11.1	310.87	312.00	-3.1	31,196	-0.01%
2019/12/04	17.2	304.50	1	306.00	306.00	16.2	31,045	0.05%
2019/12/03	16	305.94	0.1	308.00	307.00	15.9	31,433	0.05%
2019/12/02	12	307.04	5	307.20	307.50	7	31,397	0.02%
2019/11/29	11	305.86	3	307.00	305.00	8	31,426	0.03%
2019/11/28	1.2	309.20	0	0.00	309.50	1.2	31,154	0.00%
2019/11/27	2	308.75	4.2	309.08	311.00	-2.2	31,422	-0.01%
2019/11/26	2.1	307.13	0	309.00	307.00	2.1	31,441	0.01%
2019/11/25	5	308.30	3	309.00	307.00	2	30,007	0.01%
2019/11/22	1.1	310.09	0	0.00	309.00	1.1	30,519	0.00%
2019/11/21	14	308.57	2	309.25	311.00	12	30,634	0.04%
2019/11/20	1	313.00	3	312.67	313.50	-2	30,402	-0.01%
2019/11/19	4	312.75	16	313.03	315.00	-12	30,394	-0.04%
2019/11/18	5	310.20	3	310.33	311.00	2	30,206	0.01%
2019/11/15	1	306.00	8	305.75	307.00	-7	30,227	-0.02%
2019/11/14	6	302.67	2	303.50	303.50	4	30,148	0.01%
2019/11/13	8	302.51	2	303.00	304.00	6	30,309	0.02%
2019/11/12	2	303.50	1	305.00	305.00	1	30,466	0.00%
2019/11/11	13	303.04	14	303.39	301.00	-1	30,761	0.00%
2019/11/08	5	307.10	1	306.50	305.50	4	30,561	0.01%
2019/11/07	11	307.86	8.6	307.29	309.00	2.4	30,497	0.01%
2019/11/06	5	309.10	4.1	309.79	311.00	0.9	30,521	0.00%
2019/11/05	4	308.25	13.2	309.75	310.50	-9.2	30,643	-0.03%
2019/11/04	13.1	304.03	26	305.54	307.00	-12.9	31,085	-0.04%
2019/11/01	12	297.13	0	0.00	299.00	12	31,197	0.04%
2019/10/31	4	299.62	2	300.50	298.50	2	31,595	0.01%
2019/10/30	7	297.21	8	298.69	299.50	-1	31,413	0.00%
2019/10/29	3.2	296.92	11	297.68	298.50	-7.8	31,401	-0.02%
2019/10/28	4	295.00	11	295.05	294.50	-7	31,168	-0.02%
2019/10/25	2.1	293.27	1	294.50	293.50	1.1	31,126	0.00%
2019/10/24	1	291.08	2	293.25	293.00	-1	31,088	0.00%
2019/10/23	3.2	291.63	1.3	291.70	293.00	1.9	31,111	0.01%
2019/10/22	0	0.00	8	293.06	294.00	-8	31,029	-0.03%
2019/10/21	15	289.77	12.2	289.85	290.00	2.8	31,083	0.01%
2019/10/18	18	292.28	5	294.10	293.00	13	31,031	0.04%
2019/10/17	24	292.94	5	293.10	293.50	19	31,275	0.06%
2019/10/16	5	294.80	2.1	295.04	296.50	2.9	30,951	0.01%
2019/10/15	8	292.94	21	294.33	293.50	-13	30,706	-0.04%
2019/10/14	14	290.46	7	290.50	290.00	7	30,429	0.02%
2019/10/09	15	283.20	3	282.34	282.00	12	30,147	0.04%
2019/10/08	4.1	284.05	21.2	284.30	286.50	-17.1	29,959	-0.06%
2019/10/07	3	278.33	4.1	278.99	278.00	-1.1	29,891	0.00%
2019/10/04	3	277.00	2	276.50	276.50	1	29,996	0.00%
2019/10/03	16	275.31	3	276.17	276.50	13	29,684	0.04%
2019/10/02	7	279.50	3	279.50	279.50	4	29,616	0.01%
2019/10/01	11	278.41	10	278.75	280.00	1	29,510	0.00%
2019/09/27	3	271.33	16	271.75	272.00	-13	28,606	-0.05%
2019/09/26	0	0.00	2	269.00	268.00	-2	28,410	-0.01%
2019/09/25	4	263.50	1	264.50	266.00	3	28,314	0.01%
2019/09/24	2.1	262.56	3	265.00	265.00	-1	29,068	0.00%
2019/09/23	9	263.50	1.2	264.00	264.00	7.8	29,096	0.03%
2019/09/20	4	264.38	0	0.00	264.00	4	29,578	0.01%
2019/09/19	5	264.80	2	266.50	265.00	3	29,307	0.01%
2019/09/18	7	268.43	14.6	267.82	267.00	-7.6	29,362	-0.03%
2019/09/17	0.1	265.00	1	265.50	265.00	-0.9	29,290	0.00%
2019/09/16	1	262.00	8	264.88	265.50	-7	29,849	-0.02%
2019/09/12	14.1	263.28	1	263.50	262.50	13.1	29,936	0.04%
2019/09/11	8.1	261.46	2	263.00	263.00	6.1	30,339	0.02%
2019/09/10	8	261.75	1.2	262.00	261.50	6.8	30,212	0.02%
2019/09/09	0	0.00	3	264.50	265.00	-3	30,573	-0.01%
2019/09/06	4.1	263.36	12	264.00	263.50	-8	30,818	-0.03%
2019/09/05	1	263.00	25.5	262.58	263.00	-24.5	30,945	-0.08%
2019/09/04	0	0.00	51	256.55	257.50	-51	30,627	-0.17%
2019/09/03	2	254.00	4	254.13	254.00	-2	30,784	-0.01%
2019/09/02	4	257.00	1	257.00	257.50	3	30,944	0.01%
2019/08/30	3.1	256.71	8	257.88	259.00	-4.9	31,277	-0.02%
2019/08/29	0	0.00	2	254.00	254.00	-2	31,177	-0.01%
2019/08/28	0	0.00	5	251.50	252.00	-5	31,257	-0.02%
2019/08/27	10	249.15	1.1	249.59	250.00	8.9	31,523	0.03%
2019/08/26	9.1	249.12	2	249.00	248.50	7.1	31,453	0.02%
2019/08/23	3	254.00	0	0.00	254.00	3	31,400	0.01%
2019/08/22	2	256.25	2.1	255.71	254.00	-0.1	31,606	0.00%
2019/08/21	0	0.00	9	254.72	254.50	-9	32,828	-0.03%
2019/08/20	8	253.19	1	254.50	254.50	7	33,082	0.02%
2019/08/19	7	251.86	6	252.33	252.00	1	33,349	0.00%
2019/08/16	11	249.14	0.1	251.50	250.00	11	33,926	0.03%
2019/08/15	4	247.50	0	0.00	248.00	4	34,080	0.01%
2019/08/14	0	0.00	4	253.38	249.50	-4	34,953	-0.01%
2019/08/13	19.1	247.87	11	246.73	246.50	8.1	35,018	0.02%
2019/08/12	4	251.63	3	253.00	251.00	1	35,277	0.00%
2019/08/08	4	248.75	36	252.26	253.50	-32	35,408	-0.09%
2019/08/07	5	247.50	5	248.40	248.00	0	35,527	0.00%
2019/08/06	34	246.26	5	247.50	248.50	29	35,787	0.08%
2019/08/05	24	247.96	2	248.00	246.50	22	35,281	0.06%
2019/08/02	12.1	251.59	25	251.50	251.50	-12.9	34,733	-0.04%
2019/08/01	15	256.03	4	257.00	256.50	11	34,392	0.03%
2019/07/31	10	258.00	2.1	258.55	259.50	7.9	34,318	0.02%
2019/07/30	5	260.50	4	260.63	260.00	1	34,219	0.00%
2019/07/29	4	260.75	6	261.00	261.00	-2	34,388	-0.01%
2019/07/26	10	261.45	1	262.50	261.00	9	34,594	0.03%
2019/07/25	7	262.86	3	264.50	265.00	4	34,705	0.01%
2019/07/24	2	264.50	5	265.90	265.00	-3	34,761	-0.01%
2019/07/23	1	265.50	5	264.00	264.00	-4	34,884	-0.01%
2019/07/22	1	262.51	16.2	263.09	264.00	-15.2	35,188	-0.04%
2019/07/19	3.1	260.14	15	260.40	259.00	-11.9	35,203	-0.03%
2019/07/18	5	253.60	3	253.50	254.00	2	34,649	0.01%
2019/07/17	5	252.50	3.1	253.49	252.00	1.9	34,724	0.01%
2019/07/16	2	254.25	2	255.50	256.00	0	34,713	0.00%
2019/07/15	7	253.00	12	253.54	254.50	-5	35,101	-0.01%
2019/07/12	0	0.00	11	251.45	250.50	-11	35,239	-0.03%
2019/07/11	13	249.92	21	249.79	250.00	-8	35,478	-0.02%
2019/07/10	3	243.53	21	245.71	247.00	-18	35,287	-0.05%
2019/07/09	4	241.25	4	241.50	242.00	0	35,176	0.00%
2019/07/08	13	240.81	4	240.75	242.50	9	35,128	0.03%
2019/07/05	11	242.00	1	242.00	243.00	10	35,080	0.03%
2019/07/04	5	243.10	0	0.00	244.00	5	35,130	0.01%
2019/07/03	10	242.90	5	243.10	242.50	5	35,211	0.01%
2019/07/02	1.1	248.05	4	248.38	249.00	-2.9	35,473	-0.01%
2019/07/01	17.1	245.69	23	247.98	248.50	-5.9	35,486	-0.02%
2019/06/28	7	239.14	3	239.67	239.00	4	34,784	0.01%
2019/06/27	16	236.22	19	237.76	240.50	-3	34,940	-0.01%
2019/06/26	36	234.74	0	0.00	234.50	36	34,710	0.10%
2019/06/25	4	240.00	14	241.00	238.50	-10	34,483	-0.03%
2019/06/24	50.6	241.09	8	240.25	241.00	42.6	34,384	0.12%
2019/06/21	23	247.02	14.4	247.84	248.50	8.6	33,994	0.03%
2019/06/20	7	243.79	3	244.50	245.00	4	33,296	0.01%
2019/06/19	1	242.00	11	242.45	244.00	-10	33,047	-0.03%
2019/06/18	12	234.33	3	234.67	235.50	9	32,647	0.03%
2019/06/17	11	232.32	4	233.50	233.00	7	32,554	0.02%
2019/06/14	12	237.75	2	236.50	236.00	10	31,946	0.03%
2019/06/13	10	241.90	4	242.00	240.00	6	31,861	0.02%
2019/06/12	3	246.00	7	245.79	246.00	-4	31,873	-0.01%
2019/06/11	4	244.00	26	243.25	244.50	-22	31,664	-0.07%
2019/06/10	0.1	240.00	28	237.91	240.00	-27.9	31,473	-0.09%
2019/06/06	9	230.78	2	231.25	232.00	7	31,277	0.02%
2019/06/05	1.1	235.52	11.5	236.13	235.00	-10.4	31,087	-0.03%
2019/06/04	7	234.71	1	234.00	233.00	6	30,971	0.02%
2019/06/03	6	236.42	0	0.00	238.00	6	30,849	0.02%
2019/05/31	22.1	234.46	6	236.08	235.50	16.1	30,672	0.05%
2019/05/30	3.2	230.75	1	229.50	231.00	2.2	30,282	0.01%
2019/05/29	1	227.50	3	228.50	229.50	-2	30,468	-0.01%
2019/05/28	3.1	231.18	21	231.52	230.50	-17.9	30,613	-0.06%
2019/05/27	29	231.93	2	233.25	231.00	27	29,435	0.09%
2019/05/24	31	232.03	37.1	232.42	233.00	-6.1	29,245	-0.02%
2019/05/23	28.2	230.83	6	230.00	230.00	22.2	29,012	0.08%
2019/05/22	24.1	238.88	9	238.89	238.00	15.1	28,597	0.05%
2019/05/21	26	233.65	5	235.20	234.00	21	28,528	0.07%
2019/05/20	9	239.06	11	242.36	238.00	-2	27,471	-0.01%
2019/05/17	7.2	243.97	3	242.17	241.50	4.2	27,101	0.02%
2019/05/16	3	248.33	29	247.52	247.00	-26	26,831	-0.10%
2019/05/15	12	251.46	1	251.50	249.00	11	26,730	0.04%
2019/05/14	9	248.39	7	246.57	248.50	2	26,593	0.01%
2019/05/13	3	251.83	0	0.00	250.50	3	26,332	0.01%
2019/05/10	3	255.67	1	257.00	256.00	2	27,166	0.01%
2019/05/09	3	257.83	1	256.00	256.50	2	27,602	0.01%
2019/05/08	2	261.00	1	260.00	260.00	1	27,727	0.00%
2019/05/07	2	259.78	1.6	262.18	262.50	0.4	27,735	0.00%
2019/05/06	15	258.83	1	259.50	259.00	14	28,085	0.05%
2019/05/03	1	264.00	3.1	264.00	265.00	-2.1	27,979	-0.01%
2019/05/02	1	258.50	0	0.00	259.00	1	27,760	0.00%
2019/04/30	2	259.50	2	259.00	259.00	0	27,790	0.00%
2019/04/29	0	259.50	9	259.89	259.50	-9	27,717	-0.03%
2019/04/26	10	260.95	0.1	260.50	260.00	9.9	28,026	0.04%
2019/04/25	1.2	267.93	12	268.08	267.50	-10.8	27,587	-0.04%
2019/04/24	3	268.67	3	268.33	269.00	0	27,530	0.00%
2019/04/23	3	267.50	3	266.50	268.00	0	27,738	0.00%
2019/04/22	0	0.00	1	266.00	266.00	-1	27,610	0.00%
2019/04/19	2	265.00	19	268.79	264.50	-17	27,662	-0.06%
2019/04/18	2	264.75	6	265.00	264.50	-4	27,265	-0.01%
2019/04/17	2	261.75	11	261.09	261.50	-9	27,403	-0.03%
2019/04/15	0	0.00	1	255.50	255.50	-1	27,414	0.00%
2019/04/12	0	251.50	0	0.00	252.00	0	28,226	0.00%
2019/04/10	4	253.25	0	0.00	254.00	4	28,702	0.01%
2019/04/09	0	253.00	2	253.00	254.00	-2	28,762	-0.01%
2019/04/08	4	252.00	6	252.00	253.00	-2	28,748	-0.01%
2019/04/03	0	0.00	4	248.00	246.50	-4	28,270	-0.01%
2019/04/02	0	0.00	1	249.50	246.00	-1	28,177	0.00%
2019/04/01	0	0.00	7	249.43	245.50	-7	28,159	-0.02%
2019/03/29	7	242.36	3	243.00	245.50	4	27,657	0.01%
2019/03/28	0	0.00	0	242.00	242.00	0	27,912	0.00%
2019/03/27	3	240.83	0	0.00	241.50	3	28,265	0.01%
2019/03/25	11	241.86	2	242.00	241.50	9	28,450	0.03%
2019/03/22	0	0.00	4	247.75	248.50	-4	28,447	-0.01%
2019/03/21	1	244.00	10	243.70	245.50	-9	28,709	-0.03%
2019/03/20	0	0.00	15	241.17	242.00	-15	28,808	-0.05%
2019/03/19	7.1	238.65	6	240.00	240.50	1.1	28,867	0.00%
2019/03/18	0	0.00	3	240.00	241.00	-3	29,082	-0.01%
2019/03/15	6	238.83	26	238.46	239.00	-20	28,958	-0.07%
2019/03/14	6	234.67	0	0.00	234.50	6	28,816	0.02%
2019/03/13	0	0.00	3	236.50	237.00	-3	29,199	-0.01%
2019/03/12	0.1	235.50	7	235.07	235.50	-6.9	29,571	-0.02%
2019/03/11	1	227.50	0	0.00	230.50	1	29,841	0.00%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/07	0	234.00	0	0.00	234.00	0	30,772	0.00%
2019/03/06	1	234.00	0	0.00	234.00	1	31,226	0.00%
2019/03/05	6	233.25	1	233.00	233.00	5	31,294	0.02%
2019/03/04	11	235.45	0	0.00	235.50	11	31,360	0.04%
2019/02/27	1	237.50	2	238.50	239.00	-1	31,209	0.00%
2019/02/26	1	237.08	3	239.00	239.50	-2	30,872	-0.01%
2019/02/25	4	237.63	1	238.00	238.00	3	30,829	0.01%
2019/02/22	1	235.50	0	0.00	236.50	1	31,016	0.00%
2019/02/21	2	236.00	5	235.20	236.50	-3	31,342	-0.01%
2019/02/20	2.1	232.10	12	233.08	234.50	-9.9	31,595	-0.03%
2019/02/18	0	229.50	20	229.90	230.00	-20	31,959	-0.06%
2019/02/14	2	226.75	3	228.00	227.00	-1	32,239	0.00%
2019/02/13	2	229.00	3	231.33	229.00	-1	32,233	0.00%
2019/02/12	0	0.00	4	230.00	230.00	-4	32,143	-0.01%
2019/02/11	2	227.75	13	227.85	228.00	-11	32,066	-0.03%
2019/01/30	8.1	220.52	3.6	220.75	221.00	4.5	31,335	0.01%
2019/01/29	3	223.83	4	223.75	222.50	-1	31,098	0.00%
2019/01/28	1	228.50	3	229.00	229.00	-2	30,837	-0.01%
2019/01/25	0	0.00	12	225.83	226.00	-12	30,916	-0.04%
2019/01/24	0	0.00	1	222.50	222.50	-1	30,838	0.00%
2019/01/23	4	220.25	1	221.00	220.50	3	31,354	0.01%
2019/01/22	0	0.00	17	221.41	223.00	-17	31,557	-0.05%
2019/01/21	2	221.00	3	222.00	221.00	-1	31,383	0.00%
2019/01/18	13	217.65	5	218.70	218.50	8	31,533	0.03%
2019/01/17	0.1	220.50	13	220.15	220.50	-12.9	31,964	-0.04%
2019/01/16	12	219.54	2	217.50	217.50	10	32,350	0.03%
2019/01/15	11	219.18	13	219.08	221.00	-2	32,413	-0.01%
2019/01/14	3	217.00	1	219.00	218.50	2	32,253	0.01%
2019/01/11	0	220.00	5	220.20	220.50	-5	32,432	-0.02%
2019/01/10	0	0.00	1	215.00	216.00	-1	32,392	0.00%
2019/01/09	0	0.00	5	215.20	215.50	-5	32,755	-0.02%
2019/01/08	8	211.63	1	211.01	211.00	7	32,614	0.02%
2019/01/07	5	212.50	5	213.00	213.00	0	32,940	0.00%
2019/01/04	20	209.10	11.1	208.29	208.00	8.9	33,136	0.03%
2019/01/03	5	214.50	4	215.38	215.50	1	33,613	0.00%
2019/01/02	16	221.09	4	220.88	219.50	12	33,526	0.04%
2018/12/28	0	0.00	18	224.06	225.50	-18	33,826	-0.05%
2018/12/27	3	221.50	10	222.45	223.00	-7	34,005	-0.02%
2018/12/26	6	218.08	4	217.25	216.50	2	34,253	0.01%
2018/12/25	7	215.71	7	217.07	217.50	0	34,399	0.00%
2018/12/24	3	220.17	1	220.00	220.00	2	34,716	0.01%
2018/12/22	2	220.75	1	221.50	221.50	1	34,704	0.00%
2018/12/21	4	220.63	2	222.50	223.50	2	35,278	0.01%
2018/12/20	12	221.42	3	222.00	221.00	9	35,193	0.03%
2018/12/19	10	224.85	2	225.00	225.50	8	35,022	0.02%
2018/12/18	3	220.50	11.2	222.32	222.50	-8.2	35,038	-0.02%
2018/12/17	0	0.00	11	224.00	223.50	-11	35,117	-0.03%
2018/12/14	14	222.21	11	221.91	222.50	3	35,295	0.01%
2018/12/13	5	227.00	3	227.00	226.00	2	35,638	0.01%
2018/12/12	7	224.00	6	226.33	226.50	1	35,669	0.00%
2018/12/11	4	220.25	1	222.00	222.50	3	35,640	0.01%
2018/12/10	3.3	218.94	0	0.00	219.00	3.3	35,815	0.01%
2018/12/07	11	222.14	15	221.67	221.00	-4	36,117	-0.01%
2018/12/06	9	220.39	5	220.00	220.00	4	36,331	0.01%
2018/12/05	26	226.31	2	225.75	226.00	24	36,233	0.07%
2018/12/04	6	232.83	6	234.50	234.00	0	36,215	0.00%
2018/12/03	1	234.50	27	233.33	235.00	-26	36,196	-0.07%
2018/11/30	3	226.00	6	228.83	225.50	-3	36,035	-0.01%
2018/11/29	0	0.00	13	230.77	229.00	-13	35,850	-0.04%
2018/11/28	4	222.75	10	225.45	226.50	-6	35,682	-0.02%
2018/11/27	14	220.21	17	221.65	224.00	-3	35,720	-0.01%
2018/11/26	1	222.00	4	223.75	223.00	-3	36,427	-0.01%
2018/11/23	20	218.80	5	218.80	218.50	15	36,731	0.04%
2018/11/22	13	221.04	0	0.00	219.00	13	37,430	0.03%
2018/11/21	19	215.47	16.1	218.69	219.00	2.9	37,676	0.01%
2018/11/20	15	218.53	0	0.00	218.00	15	37,341	0.04%
2018/11/19	9	222.45	6	222.50	222.00	3	36,906	0.01%
2018/11/16	24	227.38	5	225.80	226.00	19	36,377	0.05%
2018/11/15	14	229.50	15	229.40	231.00	-1	35,810	0.00%
2018/11/14	10	229.30	9	230.06	228.50	1	35,673	0.00%
2018/11/13	15	225.77	17	226.26	227.50	-2	35,623	-0.01%
2018/11/12	2	232.25	1	233.50	231.50	1	35,349	0.00%
2018/11/09	2	231.50	0	0.00	231.00	2	35,281	0.01%
2018/11/08	1	236.00	14	236.57	236.50	-13	35,214	-0.04%
2018/11/07	4	233.63	0	0.00	234.00	4	35,094	0.01%
2018/11/06	0	0.00	5	233.90	234.50	-5	34,818	-0.01%
2018/11/05	1	234.50	6	234.00	235.00	-5	34,578	-0.01%
2018/11/02	5	235.00	2	236.50	236.50	3	34,406	0.01%
2018/11/01	1	235.50	6	235.33	235.50	-5	34,300	-0.01%
2018/10/31	1	229.50	9	230.72	234.00	-8	34,006	-0.02%
2018/10/30	1	223.00	2	222.75	223.00	-1	33,423	0.00%
2018/10/29	0	0.00	3	222.17	222.50	-3	33,362	-0.01%
2018/10/26	5.1	219.42	5	220.80	221.00	0.1	33,434	0.00%
2018/10/25	15.1	220.30	4	220.00	219.50	11.1	33,290	0.03%
2018/10/24	9	228.56	4	229.51	229.50	5	32,503	0.02%
2018/10/23	8	232.81	0	0.00	230.00	8	32,145	0.02%
2018/10/22	3	233.17	4	237.13	237.00	-1	32,051	0.00%
2018/10/19	9	231.83	16	234.16	236.00	-7	32,078	-0.02%
2018/10/18	7	237.57	10	236.25	236.50	-3	31,964	-0.01%
2018/10/17	3	239.83	12.8	240.55	238.50	-9.8	31,994	-0.03%
2018/10/16	5	232.10	14.8	235.01	237.00	-9.8	32,157	-0.03%
2018/10/15	24	231.56	9	232.61	230.50	15	33,254	0.05%
2018/10/12	40	231.81	7	234.64	237.00	33	33,283	0.10%
2018/10/11	30.2	230.48	10	231.40	227.50	20.2	33,261	0.06%
2018/10/09	5.2	243.65	0	0.00	244.00	5.2	32,062	0.02%
2018/10/08	11.2	243.79	10	242.85	243.50	1.2	31,849	0.00%
2018/10/05	11	250.14	23	249.98	250.00	-12	31,508	-0.04%
2018/10/04	24	255.25	3	255.00	254.00	21	31,236	0.07%
2018/10/03	18	259.00	3	259.00	260.00	15	30,961	0.05%
2018/10/02	3	258.67	1	259.50	257.50	2	30,877	0.01%
2018/10/01	2	262.75	1	263.50	263.00	1	30,924	0.00%
2018/09/28	1	261.50	2	263.50	262.50	-1	31,075	0.00%
2018/09/27	0	0.00	5	265.00	265.00	-5	30,719	-0.02%
2018/09/26	0	0.00	16	263.03	263.50	-16	30,334	-0.05%
2018/09/25	3	263.00	13	262.88	263.50	-10	30,398	-0.03%
2018/09/21	0	0.00	6	260.92	261.50	-6	30,551	-0.02%
2018/09/20	15	259.00	2	261.25	260.00	13	30,582	0.04%
2018/09/19	1.1	258.05	2	257.76	258.00	-1	30,735	0.00%
2018/09/18	6	255.42	0	0.00	254.50	6	30,430	0.02%
2018/09/17	8	257.81	0	0.00	258.00	8	30,582	0.03%
2018/09/14	6	259.58	6	260.42	261.00	0	30,987	0.00%
2018/09/13	4	254.75	3	255.33	255.00	1	31,093	0.00%
2018/09/12	7	259.57	6	260.33	260.50	1	31,010	0.00%
2018/09/11	5	261.10	5	260.00	260.00	0	31,058	0.00%
2018/09/10	9	264.22	2	266.00	264.50	7	31,505	0.02%
2018/09/07	1	261.00	3	262.83	264.00	-2	31,635	-0.01%
2018/09/06	9.1	263.47	4	263.88	261.00	5.1	31,607	0.02%
2018/09/05	3	260.50	4	261.25	264.00	-1	31,614	0.00%
2018/09/04	2	257.25	1	256.50	257.50	1	31,370	0.00%
2018/09/03	1	259.50	6	258.08	257.00	-5	31,166	-0.02%
2018/08/31	12	255.79	3	255.67	256.00	9	31,124	0.03%
2018/08/30	2	264.50	24	264.15	263.50	-22	30,395	-0.07%
2018/08/29	4	256.75	23	256.22	259.00	-19	30,087	-0.06%
2018/08/28	4	249.25	16.2	248.97	249.50	-12.2	29,601	-0.04%
2018/08/27	0	0.00	2	245.75	245.00	-2	29,510	-0.01%
2018/08/24	1	244.00	1	245.49	243.50	0	29,809	0.00%
2018/08/23	1	244.00	2	244.00	244.50	-1	31,180	0.00%
2018/08/22	8	241.56	1	241.50	242.00	7	31,761	0.02%
2018/08/20	3	239.00	21	239.40	239.50	-18	31,991	-0.06%
2018/08/17	0	0.00	2	240.00	239.50	-2	31,983	-0.01%
2018/08/16	1	239.50	1	240.00	239.00	0	31,902	0.00%
2018/08/15	4	242.37	2	241.25	241.50	2	32,029	0.01%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	3	241.00	7	240.50	240.50	-4	32,080	-0.01%
2018/08/10	0	0.00	1.5	245.32	245.00	-1.5	32,252	0.00%
2018/08/09	1	247.00	3	247.50	247.00	-2	32,450	-0.01%
2018/08/08	3	247.33	6	246.58	247.50	-3	32,444	-0.01%
2018/08/07	3	243.00	5	243.50	241.50	-2	32,435	-0.01%
2018/08/06	1	245.50	0	0.00	245.50	1	32,428	0.00%
2018/08/03	1	247.50	1	247.50	247.00	0	32,568	0.00%
2018/08/02	2	247.00	7	247.29	244.50	-5	32,607	-0.02%
2018/08/01	1	248.00	14.2	247.64	248.00	-13.2	32,821	-0.04%
2018/07/31	3.1	245.00	6.1	245.33	246.00	-3	32,997	-0.01%
2018/07/30	1	244.50	3	245.16	245.50	-2	32,923	-0.01%
2018/07/27	0	0.00	8.2	243.93	244.50	-8.2	33,017	-0.02%
2018/07/25	0.3	239.50	4	240.38	240.50	-3.7	33,250	-0.01%
2018/07/24	0	0.00	1	241.50	241.00	-1	33,366	0.00%
2018/07/23	5.1	240.00	4	242.13	241.00	1.1	33,482	0.00%
2018/07/20	3	235.83	41	234.71	237.50	-38	33,414	-0.11%
2018/07/19	2	225.50	10.3	226.31	224.50	-8.3	32,463	-0.03%
2018/07/17	1	222.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	3	224.50	223.50	-3	34,591	-0.01%
2018/07/13	0.1	224.00	4	224.13	224.50	-4	34,853	-0.01%
2018/07/12	2	219.50	2	219.50	220.50	0	35,054	0.00%
2018/07/11	1	218.50	2	219.26	220.00	-1	35,369	0.00%
2018/07/10	0	0.00	2	223.00	222.00	-2	35,343	-0.01%
2018/07/09	0	0.00	28	221.64	221.50	-28	35,335	-0.08%
2018/07/06	0.6	217.00	3	216.83	217.00	-2.4	34,988	-0.01%
2018/07/05	3	214.00	0	0.00	214.50	3	34,825	0.01%
2018/07/04	0	0.00	2	217.00	216.00	-2	34,940	-0.01%
2018/07/03	5	214.20	4	217.00	214.50	1	35,262	0.00%
2018/07/02	3	216.17	0	0.00	214.00	3	35,380	0.01%
2018/06/29	1	212.50	3	216.00	216.50	-2	35,116	-0.01%
2018/06/28	4	212.38	0	0.00	212.00	4	34,561	0.01%
2018/06/27	14	213.71	4	214.25	213.00	10	34,197	0.03%
2018/06/26	15	214.03	5	214.60	214.50	10	34,118	0.03%
2018/06/25	22	219.57	0	0.00	218.00	22	33,893	0.06%
2018/06/22	5	226.10	2	227.50	227.50	3	33,591	0.01%
2018/06/21	4	226.63	55	227.00	226.50	-51	33,470	-0.15%
2018/06/20	2	225.00	1	226.00	226.00	1	33,799	0.00%
2018/06/19	13	224.96	1	225.00	225.00	12	33,570	0.04%
2018/06/15	5.1	224.82	1	231.00	231.00	4.1	33,033	0.01%
2018/06/14	10	227.70	2	227.75	226.50	8	32,572	0.02%
2018/06/13	0	0.00	8	231.44	232.00	-8	32,313	-0.02%
2018/06/12	1	225.00	2	229.00	229.00	-1	32,759	0.00%
2018/06/08	3	227.00	0	0.00	227.00	3	32,607	0.01%
2018/06/07	1	230.00	3	229.67	230.00	-2	32,765	-0.01%
2018/06/06	0	0.00	1	228.50	230.00	-1	32,750	0.00%
2018/06/05	2	228.50	0	0.00	229.00	2	32,574	0.01%
2018/06/04	17	228.44	12	228.38	229.00	5	32,455	0.02%
2018/06/01	1	225.00	4	225.75	224.00	-3	32,440	-0.01%
2018/05/31	5	221.60	2	222.50	224.00	3	32,409	0.01%
2018/05/30	20	220.95	3	221.67	221.00	17	31,255	0.05%
2018/05/29	2	225.00	0	0.00	225.00	2	31,011	0.01%
2018/05/28	1	227.00	0	0.00	227.00	1	31,243	0.00%
2018/05/25	12.2	228.67	3	228.50	228.50	9.2	31,628	0.03%
2018/05/24	6.3	229.32	0	0.00	229.00	6.3	31,951	0.02%
2018/05/23	1	228.50	3	229.50	228.50	-2	32,176	-0.01%
2018/05/22	2	230.00	2	231.25	229.00	0	32,384	0.00%
2018/05/21	1	225.00	4	228.75	229.00	-3	33,201	-0.01%
2018/05/18	3.5	224.07	2	225.50	223.50	1.5	33,520	0.00%
2018/05/17	2	227.50	5	227.50	226.50	-3	34,144	-0.01%
2018/05/16	0	0.00	3	230.00	230.50	-3	34,198	-0.01%
2018/05/15	2	230.00	3	231.17	230.50	-1	35,284	0.00%
2018/05/14	3	233.50	0	0.00	233.00	3	36,592	0.01%
2018/05/11	2	233.25	8	232.75	233.00	-6	36,958	-0.02%
2018/05/10	2	230.25	2	230.75	229.50	0	36,874	0.00%
2018/05/09	2	230.00	8	230.25	229.50	-6	36,923	-0.02%
2018/05/08	2	227.50	6	227.08	228.00	-4	37,064	-0.01%
2018/05/07	4	223.38	10	223.40	223.50	-6	37,006	-0.02%
2018/05/04	3.1	223.50	10.6	221.15	223.00	-7.6	37,110	-0.02%
2018/05/03	8	220.69	5	220.40	220.50	3	37,294	0.01%
2018/05/02	9	224.39	2	224.75	223.00	7	37,478	0.02%
2018/04/30	4	225.00	4	226.75	227.00	0	37,532	0.00%
2018/04/27	13	222.92	3	223.17	223.50	10	37,613	0.03%
2018/04/26	12.1	222.79	4	222.75	222.00	8.1	37,760	0.02%
2018/04/25	10.1	225.16	5	226.00	225.00	5.1	37,796	0.01%
2018/04/24	4	226.50	6	226.92	227.00	-2	37,849	-0.01%
2018/04/23	20	226.25	23	226.13	226.50	-3	37,800	-0.01%
2018/04/20	50	229.51	5	229.30	229.00	45	36,980	0.12%
2018/04/19	2	243.00	9	243.28	244.50	-7	35,299	-0.02%
2018/04/18	2	236.75	0	0.00	238.00	2	35,126	0.01%
2018/04/17	34	240.06	0	0.00	238.00	34	34,926	0.10%
2018/04/16	4	242.75	0	0.00	243.50	4	34,607	0.01%
2018/04/13	0	0.00	0.2	246.00	244.50	-0.2	34,619	0.00%
2018/04/12	3	246.67	0	0.00	245.00	3	34,627	0.01%
2018/04/11	1	247.50	1	248.00	248.00	0	34,661	0.00%
2018/04/10	4	246.63	5	248.50	245.50	-1	34,785	0.00%
2018/04/09	4	245.00	1	244.00	245.00	3	34,854	0.01%
2018/04/03	4	243.00	0	0.00	244.00	4	34,577	0.01%
2018/04/02	8	248.00	1	246.50	246.50	7	34,396	0.02%
2018/03/31	0	0.00	3	248.33	247.50	-3	34,507	-0.01%
2018/03/30	0.2	247.00	2	248.00	246.00	-1.8	34,655	-0.01%
2018/03/29	4	243.25	0	0.00	244.00	4	34,601	0.01%
2018/03/28	23	246.48	1	247.50	245.00	22	34,075	0.06%
2018/03/27	2	248.00	4	248.75	251.00	-2	33,899	-0.01%
2018/03/26	11	242.68	2	242.50	243.50	9	33,692	0.03%
2018/03/23	14	245.46	5	245.10	245.00	9	33,514	0.03%
2018/03/22	6	252.50	1.1	251.50	251.50	4.9	33,070	0.01%
2018/03/21	2	252.25	0.1	252.50	252.50	1.9	32,862	0.01%
2018/03/20	0	0.00	2.5	252.60	253.00	-2.5	33,090	-0.01%
2018/03/19	1	253.00	0	0.00	255.00	1	33,013	0.00%
2018/03/16	3	250.33	1	256.00	255.00	2	32,954	0.01%
2018/03/14	0.1	256.50	1	256.50	257.00	-0.9	32,291	0.00%
2018/03/13	1	256.00	7	257.57	259.00	-6	32,532	-0.02%
2018/03/12	3.1	252.85	8	253.69	254.00	-4.9	32,664	-0.02%
2018/03/09	1	250.00	14	250.39	250.50	-13	32,824	-0.04%
2018/03/08	0	0.00	10	250.70	249.50	-10	32,997	-0.03%
2018/03/07	3	247.50	7	247.71	247.00	-4	33,036	-0.01%
2018/03/06	1	247.02	8	248.56	250.00	-7	33,170	-0.02%
2018/03/05	0	0.00	5	241.50	241.50	-5	34,461	-0.01%
2018/03/02	2	239.50	0	0.00	240.00	2	34,446	0.01%
2018/02/27	1	246.00	0	0.00	246.00	1	34,534	0.00%
2018/02/26	13	246.88	7	246.93	246.50	6	34,040	0.02%
2018/02/23	0	0.00	6	244.83	245.00	-6	33,597	-0.02%
2018/02/22	2	239.50	3	242.33	239.50	-1	33,593	0.00%
2018/02/21	9.5	243.29	4	243.88	242.50	5.5	33,281	0.02%
2018/02/12	6	236.67	16	236.06	236.50	-10	32,361	-0.03%
2018/02/09	8.1	230.40	0	0.00	232.50	8.1	32,079	0.03%
2018/02/08	3.1	238.52	4	239.50	238.50	-1	31,259	0.00%
2018/02/07	4	241.75	21	241.10	240.00	-17	31,221	-0.05%
2018/02/06	36.5	239.23	3	240.33	239.00	33.5	30,169	0.11%
2018/02/05	36	252.31	5	251.60	253.00	31	28,665	0.11%
2018/02/02	3	256.17	1	259.00	259.50	2	28,141	0.01%
2018/02/01	7	258.71	7	260.00	259.50	0	28,051	0.00%
2018/01/31	2.1	253.10	12.1	253.35	255.00	-10	27,779	-0.04%
2018/01/30	6	254.75	0	0.00	253.00	6	27,379	0.02%
2018/01/29	3	255.50	5	259.10	258.50	-2	27,115	-0.01%
2018/01/26	14.4	254.64	0	0.00	255.00	14.4	26,890	0.05%
2018/01/25	7	258.36	2	262.25	258.00	5	26,495	0.02%
2018/01/24	8	258.00	3.1	258.97	258.00	4.9	26,090	0.02%
2018/01/23	0	0.00	7.1	264.51	266.00	-7.1	25,771	-0.03%
2018/01/22	4	259.88	6	259.75	261.50	-2	25,676	-0.01%
2018/01/19	18	254.50	13.4	254.19	255.50	4.6	25,252	0.02%
2018/01/18	6	247.00	9.2	247.38	248.50	-3.2	24,628	-0.01%
2018/01/17	0	0.00	1	241.50	242.00	-1	24,080	0.00%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	3	239.00	240.00	-3	23,596	-0.01%
2018/01/12	2	234.75	0.1	237.00	237.00	1.9	23,548	0.01%
2018/01/11	4	233.88	0	0.00	235.00	4	23,580	0.02%
2018/01/10	3	237.00	0	0.00	236.50	3	23,554	0.01%
2018/01/09	0	0.00	2	240.00	242.00	-2	23,454	-0.01%
2018/01/08	0	0.00	14	241.89	242.00	-14	23,468	-0.06%
2018/01/05	0	0.00	7	239.93	240.00	-7	23,517	-0.03%
2018/01/04	0	0.00	1	239.50	239.50	-1	23,848	0.00%
2018/01/03	1	237.00	5	236.80	237.00	-4	24,422	-0.02%
2018/01/02	1	231.50	4	231.63	232.50	-3	24,194	-0.01%