台積電 (2330)-富邦-北港券商分點個股進出

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

台積電

(2330)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0.4	1083.91	1.8	1092.03	1075.00	-1.4	37,713	0.00%
2024/12/16	0	1075.00	16.7	1082.62	1085.00	-16.7	37,556	-0.04%
2024/12/13	0	1061.67	0	1065.00	1065.00	0	37,121	0.00%
2024/12/12	0	1060.00	4.1	1063.66	1060.00	-4.1	37,202	-0.01%
2024/12/11	7.4	1049.27	0	1055.00	1045.00	7.4	37,479	0.02%
2024/12/10	1.2	1064.91	0.1	1065.00	1065.00	1.1	37,358	0.00%
2024/12/09	1.2	1070.00	3.2	1070.00	1075.00	-2	37,441	-0.01%
2024/12/06	0.1	1066.60	1.5	1069.91	1065.00	-1.4	37,668	0.00%
2024/12/05	0	0.00	3.5	1074.71	1075.00	-3.5	37,563	-0.01%
2024/12/04	0.6	1060.41	10.6	1064.97	1070.00	-10	37,548	-0.03%
2024/12/03	0.2	1055.31	8.9	1061.62	1055.00	-8.7	38,315	-0.02%
2024/12/02	0.1	1034.81	4.3	1031.23	1035.00	-4.2	37,918	-0.01%
2024/11/29	7.1	1002.35	0	1005.00	996.00	7.1	37,709	0.02%
2024/11/28	4.5	998.91	3	1000.00	1005.00	1.5	38,106	0.00%
2024/11/27	27.5	1005.77	0	0.00	1000.00	27.5	38,269	0.07%
2024/11/26	12.9	1013.52	0	1015.00	1010.00	12.9	38,268	0.03%
2024/11/25	1.3	1033.07	1	1035.00	1030.00	0.3	38,127	0.00%
2024/11/22	2.1	1044.69	0.1	1043.91	1040.00	1.9	37,719	0.01%
2024/11/21	11.4	1016.00	1.1	1020.00	1010.00	10.3	37,759	0.03%
2024/11/20	5	1033.70	0	0.00	1025.00	5	37,476	0.01%
2024/11/19	1.5	1033.34	1	1035.01	1040.00	0.5	37,375	0.00%
2024/11/18	8.5	1023.27	0	1028.47	1025.00	8.5	37,370	0.02%
2024/11/15	0.4	1036.09	0.4	1039.61	1035.00	0	37,195	0.00%
2024/11/14	10.7	1032.00	0.2	1032.29	1035.00	10.5	37,350	0.03%
2024/11/13	15	1041.41	0	1045.00	1035.00	15	36,930	0.04%
2024/11/12	14.3	1055.70	0	0.00	1050.00	14.3	36,842	0.04%
2024/11/11	3	1070.01	2.4	1075.85	1085.00	0.7	36,421	0.00%
2024/11/08	2.2	1089.23	127.2	1085.19	1090.00	-125	36,481	-0.34%	大賣/鉅額交易
2024/11/07	1.7	1062.31	3.3	1068.29	1065.00	-1.6	36,690	0.00%
2024/11/06	2.1	1071.99	5.3	1054.60	1060.00	-3.2	36,593	-0.01%
2024/11/05	1.3	1041.37	3.2	1048.13	1050.00	-1.9	36,656	-0.01%
2024/11/04	3.2	1036.73	0.2	1031.46	1040.00	3	37,830	0.01%
2024/11/01	3.9	1009.94	1.2	1010.79	1025.00	2.7	39,778	0.01%
2024/10/30	1.3	1039.16	2.4	1042.95	1030.00	-1.2	40,135	0.00%
2024/10/29	10.7	1030.87	4.2	1033.51	1040.00	6.4	40,287	0.02%
2024/10/28	0.2	1055.83	1.1	1061.36	1050.00	-0.9	40,195	0.00%
2024/10/25	1.2	1065.41	3.3	1065.00	1065.00	-2.1	40,223	-0.01%
2024/10/24	3.5	1069.01	4.6	1061.28	1060.00	-1.2	40,536	0.00%
2024/10/23	0.5	1063.94	1.2	1060.00	1060.00	-0.7	41,265	0.00%
2024/10/22	6.3	1072.29	1.1	1070.00	1075.00	5.2	41,527	0.01%
2024/10/21	2.1	1092.32	1.3	1089.95	1085.00	0.8	42,222	0.00%
2024/10/18	2.6	1085.47	17.6	1092.16	1085.00	-15	43,152	-0.03%
2024/10/17	4.5	1039.53	0.7	1049.17	1035.00	3.8	43,102	0.01%
2024/10/16	3.4	1048.06	2.3	1048.95	1045.00	1.1	43,099	0.00%
2024/10/15	0	1065.00	16.7	1068.01	1070.00	-16.6	42,757	-0.04%
2024/10/14	0.2	1036.84	2.8	1047.41	1045.00	-2.6	42,683	-0.01%
2024/10/11	1.3	1040.40	15.8	1044.63	1045.00	-14.5	43,218	-0.03%
2024/10/09	0.1	1023.13	27.4	1028.46	1020.00	-27.3	43,195	-0.06%
2024/10/08	0	999.00	6.4	1003.95	1010.00	-6.4	43,182	-0.01%
2024/10/07	2	999.99	6.1	1001.69	1005.00	-4	43,441	-0.01%
2024/10/04	0	977.05	3.1	974.47	977.00	-3.1	43,449	-0.01%
2024/10/01	3.1	971.74	2.1	972.52	972.00	1	43,099	0.00%
2024/09/30	8.7	971.92	4.4	979.99	957.00	4.4	43,350	0.01%
2024/09/27	0.3	1012.10	3.9	1017.69	1000.00	-3.5	42,726	-0.01%
2024/09/26	0.2	1010.00	12.7	1013.45	1015.00	-12.5	42,554	-0.03%
2024/09/25	1	999.97	19.4	999.50	1005.00	-18.3	42,252	-0.04%
2024/09/24	0.8	971.02	6.5	981.13	987.00	-5.7	42,250	-0.01%
2024/09/23	0.3	973.95	4.6	974.23	977.00	-4.3	42,467	-0.01%
2024/09/20	0.1	974.00	14.9	977.25	973.00	-14.8	42,975	-0.03%
2024/09/19	1	940.00	12.3	951.62	960.00	-11.3	42,929	-0.03%
2024/09/18	1.4	939.73	1.7	939.31	941.00	-0.3	43,489	0.00%
2024/09/16	0.1	943.78	2	951.85	947.00	-2	44,488	0.00%
2024/09/13	0.1	944.00	4.4	946.79	947.00	-4.3	45,065	-0.01%
2024/09/12	0.1	928.36	8.9	937.52	940.00	-8.9	45,846	-0.02%
2024/09/11	1.2	901.47	0.1	903.00	901.00	1.1	45,819	0.00%
2024/09/10	2	905.01	4.1	906.24	904.00	-2.1	45,957	0.00%
2024/09/09	16.5	897.40	1.1	898.27	899.00	15.5	46,040	0.03%
2024/09/06	0.3	915.36	4	911.50	918.00	-3.8	46,372	-0.01%
2024/09/05	4.4	905.66	9.1	908.81	902.00	-4.8	46,766	-0.01%
2024/09/04	36.1	893.77	4.1	896.28	889.00	32	47,061	0.07%
2024/09/03	0.3	941.90	0.7	943.41	940.00	-0.4	46,422	0.00%
2024/09/02	1.3	946.64	1.4	945.06	948.00	-0.1	47,144	0.00%
2024/08/30	0.2	944.40	1.5	945.72	944.00	-1.2	47,366	0.00%
2024/08/29	5.1	942.25	0	0.00	943.00	5.1	46,772	0.01%
2024/08/28	2.5	953.97	1.3	949.29	964.00	1.2	46,519	0.00%
2024/08/27	3.4	943.95	1	945.00	942.00	2.3	47,291	0.00%
2024/08/26	4.2	948.56	1	957.00	950.00	3.2	47,613	0.01%
2024/08/23	4.8	943.83	1.7	946.98	949.00	3	47,753	0.01%
2024/08/22	0.7	952.84	0.1	952.20	951.00	0.6	47,715	0.00%
2024/08/21	6.8	959.51	1.1	959.09	958.00	5.7	47,755	0.01%
2024/08/20	0.8	969.78	2	971.98	973.00	-1.2	47,827	0.00%
2024/08/19	0.2	969.63	1.4	971.58	973.00	-1.2	48,047	0.00%
2024/08/16	0.3	966.84	6.9	963.21	969.00	-6.6	48,302	-0.01%
2024/08/15	0.2	946.17	1	946.04	943.00	-0.8	47,896	0.00%
2024/08/14	2.1	949.04	2.3	953.54	948.00	-0.2	48,052	0.00%
2024/08/13	2.2	939.65	2.7	940.72	941.00	-0.5	47,876	0.00%
2024/08/12	7.5	943.74	5.9	944.64	940.00	1.6	48,179	0.00%
2024/08/09	2.2	926.90	10.2	929.67	934.00	-8	48,197	-0.02%
2024/08/08	7.2	898.89	2.6	900.03	896.00	4.7	47,853	0.01%
2024/08/07	2.6	908.81	7	911.07	920.00	-4.4	47,797	-0.01%
2024/08/06	3	867.90	33.8	867.57	880.00	-30.8	47,229	-0.07%
2024/08/05	59.5	835.86	16.9	837.87	815.00	42.6	45,881	0.09%
2024/08/02	42.5	915.30	2	907.53	903.00	40.5	43,850	0.09%
2024/08/01	2.3	958.04	2	959.97	960.00	0.3	43,151	0.00%
2024/07/31	0.4	934.97	3.2	933.29	934.00	-2.8	42,905	-0.01%
2024/07/30	4.6	931.60	1	939.88	940.00	3.6	42,739	0.01%
2024/07/29	5.5	944.09	8.4	942.75	944.00	-2.9	42,718	-0.01%
2024/07/26	30.5	924.31	7	921.00	924.00	23.5	42,689	0.06%
2024/07/23	7.1	966.47	9.2	965.41	979.00	-2.2	41,768	-0.01%
2024/07/22	16.6	948.32	24.9	947.94	939.00	-8.3	41,526	-0.02%
2024/07/19	35.7	983.60	14.5	983.25	970.00	21.2	40,620	0.05%
2024/07/18	25.8	995.17	4.3	996.23	1005.00	21.5	39,739	0.05%
2024/07/17	12.5	1033.20	0	0.00	1030.00	12.5	38,880	0.03%
2024/07/16	4.6	1054.55	1.1	1049.76	1055.00	3.5	38,755	0.01%
2024/07/15	6.9	1037.16	0.2	1035.00	1040.00	6.7	40,401	0.02%
2024/07/12	19.7	1034.99	2	1040.00	1040.00	17.7	40,488	0.04%
2024/07/11	6.3	1074.78	6.7	1071.30	1080.00	-0.4	39,914	0.00%
2024/07/10	6.3	1021.78	1.6	1038.98	1045.00	4.7	40,045	0.01%
2024/07/09	5.5	1035.08	3	1040.00	1040.00	2.5	39,924	0.01%
2024/07/08	4.6	1040.91	3.2	1043.15	1035.00	1.4	39,676	0.00%
2024/07/05	2	1005.00	0.1	1004.53	1005.00	1.9	39,427	0.00%
2024/07/04	0.5	1000.54	19.2	1001.59	1005.00	-18.8	39,553	-0.05%
2024/07/03	1.4	970.30	4.2	973.76	979.00	-2.9	39,802	-0.01%
2024/07/02	2.2	966.27	1.1	962.29	960.00	1.1	39,938	0.00%
2024/07/01	2.1	967.26	0	974.00	968.00	2.1	40,029	0.01%
2024/06/28	2.5	964.55	1.3	969.14	966.00	1.3	40,330	0.00%
2024/06/27	4.3	953.90	0.1	959.00	960.00	4.2	40,028	0.01%
2024/06/26	3.9	956.51	1.5	959.10	960.00	2.4	39,672	0.01%
2024/06/25	8.9	934.62	9.4	927.30	945.00	-0.4	39,377	0.00%
2024/06/24	15.5	948.31	3.4	948.81	940.00	12.1	38,734	0.03%
2024/06/21	13.8	968.09	1	967.02	970.00	12.8	38,312	0.03%
2024/06/20	17.3	974.96	1	981.06	981.00	16.3	37,171	0.04%
2024/06/19	8.8	966.74	14.7	965.34	981.00	-5.9	36,878	-0.02%
2024/06/18	3.6	943.26	12.8	945.21	943.00	-9.2	36,442	-0.03%
2024/06/17	3.2	919.66	1.1	920.00	921.00	2.1	36,499	0.01%
2024/06/14	2.3	911.03	8.1	917.50	922.00	-5.7	36,563	-0.02%
2024/06/13	4.7	924.95	8.3	926.36	919.00	-3.6	36,649	-0.01%
2024/06/12	8.4	901.99	3	907.88	909.00	5.3	36,940	0.01%
2024/06/11	1.7	889.69	3.4	890.10	883.00	-1.7	36,839	0.00%
2024/06/07	18	881.69	4	880.76	879.00	14	36,647	0.04%
2024/06/06	4.3	895.02	15.5	893.65	894.00	-11.2	36,931	-0.03%
2024/06/05	6.1	840.33	1.4	852.16	854.00	4.7	36,962	0.01%
2024/06/04	4.4	839.69	0	842.25	839.00	4.3	37,879	0.01%
2024/06/03	1.7	843.73	2.1	847.56	846.00	-0.4	38,604	0.00%
2024/05/31	13	834.40	0	0.00	821.00	13	38,859	0.03%
2024/05/30	12.4	842.05	2.2	840.46	838.00	10.2	38,642	0.03%
2024/05/29	9.3	861.12	1	859.00	857.00	8.3	39,487	0.02%
2024/05/28	4.2	866.75	1	870.98	865.00	3.2	39,320	0.01%
2024/05/27	3.3	869.69	5.1	869.04	869.00	-1.8	39,804	0.00%
2024/05/24	1.3	868.55	4.8	867.85	867.00	-3.5	39,909	-0.01%
2024/05/23	2	872.51	5.3	872.88	875.00	-3.3	39,820	-0.01%
2024/05/22	1	852.98	4.4	861.31	864.00	-3.3	39,973	-0.01%
2024/05/21	0	838.17	0.1	840.00	841.00	0	39,914	0.00%
2024/05/20	4.8	829.74	6.1	834.59	835.00	-1.3	40,095	0.00%
2024/05/17	8.6	835.11	1.1	836.19	835.00	7.5	40,117	0.02%
2024/05/16	5.3	844.78	7.4	848.39	841.00	-2.1	40,253	-0.01%
2024/05/15	0.6	838.92	6.8	840.55	839.00	-6.2	40,258	-0.02%
2024/05/14	1.3	817.37	7.9	820.25	825.00	-6.7	41,481	-0.02%
2024/05/13	0	819.74	19.4	821.99	819.00	-19.4	41,736	-0.05%
2024/05/10	12.1	805.30	9.9	803.46	802.00	2.2	41,595	0.01%
2024/05/09	0.1	798.09	0.2	799.90	796.00	-0.1	41,926	0.00%
2024/05/08	1	798.85	6	799.99	802.00	-5	42,249	-0.01%
2024/05/07	0	794.72	7.6	798.06	800.00	-7.5	42,488	-0.02%
2024/05/06	1.1	788.88	1.5	790.01	786.00	-0.4	42,386	0.00%
2024/05/03	0.8	778.08	0	781.45	780.00	0.7	42,528	0.00%
2024/05/02	9.7	775.41	3.5	783.88	772.00	6.3	42,896	0.01%
2024/04/30	0	790.54	3.6	799.72	790.00	-3.5	42,664	-0.01%
2024/04/29	2	793.00	7.3	793.74	795.00	-5.3	42,697	-0.01%
2024/04/26	3	786.00	14.7	786.11	782.00	-11.7	43,335	-0.03%
2024/04/25	1.8	767.22	4	770.75	766.00	-2.2	45,474	0.00%
2024/04/24	1.5	776.61	5.2	780.54	783.00	-3.8	45,451	-0.01%
2024/04/23	6.9	756.34	3	756.01	754.00	3.9	45,504	0.01%
2024/04/22	15	747.77	4.2	744.93	742.00	10.7	45,451	0.02%
2024/04/19	54.9	758.89	20.2	756.76	750.00	34.7	45,029	0.08%
2024/04/18	31	803.70	22	803.15	804.00	9	43,123	0.02%
2024/04/17	7.4	800.72	8	795.78	804.00	-0.7	42,797	0.00%
2024/04/16	24.9	790.58	23.2	792.06	788.00	1.7	42,440	0.00%
2024/04/15	7.3	807.48	0.3	808.48	806.00	7	41,990	0.02%
2024/04/12	0.2	821.37	0.1	820.30	818.00	0.1	41,638	0.00%
2024/04/11	2.4	816.12	10.3	816.64	820.00	-8	41,415	-0.02%
2024/04/10	10.3	816.29	7.3	815.85	815.00	3	41,251	0.01%
2024/04/09	0.5	814.81	24.5	811.25	819.00	-24	41,412	-0.06%
2024/04/08	9.3	787.32	0.3	786.40	783.00	9	40,900	0.02%
2024/04/03	3.6	781.78	7	782.29	780.00	-3.4	40,670	-0.01%
2024/04/02	1.4	784.27	13.2	786.73	790.00	-11.9	40,580	-0.03%
2024/04/01	5.2	771.25	1.1	779.73	770.00	4.1	40,503	0.01%
2024/03/29	3	775.33	6	777.83	779.00	-3	40,421	-0.01%
2024/03/28	16.1	770.26	1.1	771.10	769.00	15.1	40,274	0.04%
2024/03/27	5.1	780.63	2	779.50	779.00	3.1	40,132	0.01%
2024/03/26	0	782.36	5.2	782.13	782.00	-5.2	40,235	-0.01%
2024/03/25	3.3	780.93	2.6	781.95	780.00	0.7	40,186	0.00%
2024/03/22	0.1	781.76	3.6	783.63	785.00	-3.5	40,326	-0.01%
2024/03/21	2	776.50	12.7	777.58	784.00	-10.7	40,250	-0.03%
2024/03/20	10.6	756.45	1.1	753.43	758.00	9.5	40,390	0.02%
2024/03/19	3.1	762.93	0.1	763.00	762.00	3	40,358	0.01%
2024/03/18	5.1	761.42	0.3	763.08	764.00	4.9	40,239	0.01%
2024/03/15	31.8	767.32	4	753.00	753.00	27.8	40,003	0.07%
2024/03/14	2	774.01	1.1	779.13	784.00	0.9	39,238	0.00%
2024/03/13	0.5	780.06	3.3	780.08	779.00	-2.7	39,097	-0.01%
2024/03/12	2.8	763.12	5.1	760.48	770.00	-2.3	38,832	-0.01%
2024/03/11	29.2	767.82	2	768.57	766.00	27.2	38,223	0.07%
2024/03/08	3.6	782.97	49.9	788.41	784.00	-46.3	37,515	-0.12%
2024/03/07	7.3	766.36	8.7	761.43	760.00	-1.4	36,513	0.00%
2024/03/06	1.4	733.63	1.3	730.23	735.00	0.1	35,786	0.00%
2024/03/05	1.1	731.98	8.5	734.83	730.00	-7.4	35,845	-0.02%
2024/03/04	0.5	723.93	61.1	720.16	725.00	-60.6	35,187	-0.17%
2024/03/01	5	689.60	2.1	689.01	689.00	2.9	34,147	0.01%
2024/02/29	4.2	690.82	3.1	689.42	690.00	1.1	34,066	0.00%
2024/02/27	2.1	696.97	2.2	696.83	698.00	0	33,328	0.00%
2024/02/26	0	696.29	0.1	698.92	698.00	-0.1	33,020	0.00%
2024/02/23	3.2	698.93	3.2	699.87	697.00	0	32,906	0.00%
2024/02/22	1	692.94	12.4	690.18	692.00	-11.4	32,731	-0.03%
2024/02/21	3	679.34	5	680.80	681.00	-2	32,546	-0.01%
2024/02/20	2.3	683.83	0	685.20	687.00	2.3	32,404	0.01%
2024/02/19	4.3	677.44	4.5	679.02	678.00	-0.2	32,373	0.00%
2024/02/16	5.4	690.57	9.5	691.33	683.00	-4.2	32,637	-0.01%
2024/02/15	1.4	697.62	40.6	699.39	697.00	-39.3	32,260	-0.12%
2024/02/05	1.4	642.58	24.2	644.83	646.00	-22.8	31,111	-0.07%
2024/02/02	3.2	631.40	0	0.00	635.00	3.2	30,594	0.01%
2024/02/01	12.3	621.96	0	0.00	628.00	12.3	30,374	0.04%
2024/01/31	10	628.13	2.9	630.40	628.00	7.2	29,881	0.02%
2024/01/30	1.2	642.18	0.2	645.00	642.00	1	29,440	0.00%
2024/01/29	1.2	645.00	2.7	646.11	648.00	-1.5	29,324	-0.01%
2024/01/26	0.1	643.09	4.5	643.84	644.00	-4.4	29,119	-0.02%
2024/01/25	0	639.00	38.4	639.05	642.00	-38.3	28,924	-0.13%
2024/01/24	0	0.00	4.1	627.51	627.00	-4.1	28,285	-0.01%
2024/01/23	1	623.00	8.3	626.93	628.00	-7.3	28,269	-0.03%
2024/01/22	0.1	626.14	6.9	630.97	626.00	-6.8	27,943	-0.02%
2024/01/19	0	615.64	103.5	620.48	626.00	-103.5	27,121	-0.38%	大賣/鉅額交易
2024/01/18	1	587.00	0	587.48	588.00	1	24,908	0.00%
2024/01/17	1.2	580.87	1	579.00	581.00	0.2	24,732	0.00%
2024/01/16	1.1	580.05	1.2	582.53	580.00	-0.1	24,272	0.00%
2024/01/15	14	588.14	9.2	588.20	586.00	4.8	24,197	0.02%
2024/01/12	0	0.00	22.1	585.00	584.00	-22.1	24,611	-0.09%
2024/01/11	0	585.00	0	586.50	586.00	0	24,717	0.00%
2024/01/10	0	0.00	10.3	585.07	584.00	-10.3	24,757	-0.04%
2024/01/09	0	0.00	8.3	584.91	586.00	-8.3	24,846	-0.03%
2024/01/08	0	0.00	6.2	583.81	583.00	-6.2	24,802	-0.03%
2024/01/05	6.2	575.34	1	575.00	576.00	5.2	25,025	0.02%
2024/01/04	3	578.67	0	0.00	580.00	3	25,291	0.01%
2024/01/03	8.9	578.99	2	579.00	578.00	6.9	25,813	0.03%
2024/01/02	0.1	590.40	4.1	591.97	593.00	-4	25,450	-0.02%
2023/12/29	4.1	592.99	1.7	592.53	593.00	2.4	25,432	0.01%
2023/12/28	1	591.99	9.1	591.88	593.00	-8	25,597	-0.03%
2023/12/27	0.3	589.33	18.8	589.81	592.00	-18.5	25,414	-0.07%
2023/12/26	3	585.33	15.6	585.32	586.00	-12.6	25,282	-0.05%
2023/12/25	0	0.00	0	583.00	581.00	0	25,343	0.00%
2023/12/22	0.1	580.00	8	580.50	582.00	-7.9	25,464	-0.03%
2023/12/21	7.2	576.17	2	576.00	577.00	5.2	25,591	0.02%
2023/12/20	0	583.78	3.5	584.85	585.00	-3.5	25,461	-0.01%
2023/12/19	0	0.00	3.2	586.83	585.00	-3.2	25,310	-0.01%
2023/12/18	1	580.00	2.5	580.78	585.00	-1.5	25,370	-0.01%
2023/12/15	0.1	582.23	16.1	585.03	585.00	-16.1	25,345	-0.06%
2023/12/14	0.1	580.00	12	580.83	582.00	-11.9	24,755	-0.05%
2023/12/13	11.1	576.64	1.5	576.00	577.00	9.6	24,710	0.04%
2023/12/12	1	579.98	2	579.00	578.00	-1	25,035	0.00%
2023/12/11	21	574.95	12	574.00	574.00	9	24,831	0.04%
2023/12/08	1	571.00	0	0.00	570.00	1	24,645	0.00%
2023/12/07	7.2	566.88	0	0.00	566.00	7.2	24,353	0.03%
2023/12/06	2	571.00	2	571.00	570.00	0	24,250	0.00%
2023/12/05	2.7	568.68	17.1	569.30	570.00	-14.4	24,146	-0.06%
2023/12/04	1	573.00	0.2	574.22	574.00	0.8	24,120	0.00%
2023/12/01	0	0.00	1.2	578.67	579.00	-1.2	23,907	-0.01%
2023/11/30	0.3	572.56	0	0.00	577.00	0.3	23,643	0.00%
2023/11/29	3.1	575.02	0	577.29	574.00	3	23,015	0.01%
2023/11/28	0	574.00	6.1	575.00	575.00	-6	22,828	-0.03%
2023/11/27	8.4	570.03	0.1	569.00	568.00	8.3	23,063	0.04%
2023/11/24	0	0.00	6	575.00	575.00	-6	23,006	-0.03%
2023/11/23	0.2	575.61	1	576.00	578.00	-0.9	23,014	0.00%
2023/11/22	5.6	574.77	0	0.00	577.00	5.6	22,923	0.02%
2023/11/21	0.2	583.00	3.8	583.48	585.00	-3.7	22,959	-0.02%
2023/11/20	3	576.00	0.1	576.00	577.00	2.9	22,748	0.01%
2023/11/17	0	580.00	5.5	581.00	580.00	-5.5	22,725	-0.02%
2023/11/16	0	580.50	7.4	581.27	583.00	-7.4	22,602	-0.03%
2023/11/15	0	578.25	30.3	580.16	581.00	-30.3	22,408	-0.14%
2023/11/14	2.2	572.86	6.5	574.82	572.00	-4.3	21,864	-0.02%
2023/11/13	1.1	571.00	17.7	573.84	571.00	-16.6	21,885	-0.08%
2023/11/10	1	557.00	2.2	554.56	557.00	-1.2	21,625	-0.01%
2023/11/09	0	553.00	1.1	554.95	557.00	-1.1	21,644	0.00%
2023/11/08	2.4	550.79	3.7	555.55	556.00	-1.3	21,773	-0.01%
2023/11/07	0	550.00	5.2	554.00	555.00	-5.2	21,811	-0.02%
2023/11/06	0	0.00	5.4	554.77	550.00	-5.4	21,863	-0.02%
2023/11/03	3.1	547.64	8.5	548.35	549.00	-5.4	21,616	-0.03%
2023/11/02	0	0.00	10.2	540.75	547.00	-10.2	21,676	-0.05%
2023/11/01	6.1	530.66	3	530.67	528.00	3.1	21,426	0.01%
2023/10/31	6.5	528.82	0	0.00	529.00	6.5	21,637	0.03%
2023/10/30	5.3	530.83	0.1	533.00	532.00	5.2	21,635	0.02%
2023/10/27	3	534.33	2	533.00	533.00	1	21,549	0.00%
2023/10/26	13.1	531.33	3	531.33	531.00	10.1	21,691	0.05%
2023/10/25	1	547.98	0	548.38	544.00	1	21,530	0.00%
2023/10/24	1.1	542.04	2	542.99	544.00	-0.9	21,458	0.00%
2023/10/23	3.1	546.30	3	543.01	544.00	0.1	21,430	0.00%
2023/10/20	1	550.00	8.2	552.84	556.00	-7.2	21,377	-0.03%
2023/10/19	0	545.00	1	545.02	546.00	-1	21,032	0.00%
2023/10/18	17.3	542.60	6	545.17	540.00	11.3	21,428	0.05%
2023/10/17	0	550.00	4.1	550.70	551.00	-4.1	21,240	-0.02%
2023/10/16	2	544.48	3	543.67	545.00	-1	21,309	0.00%
2023/10/13	0	551.50	10.6	552.00	553.00	-10.5	21,326	-0.05%
2023/10/12	1	549.00	33.3	548.91	550.00	-32.3	21,037	-0.15%
2023/10/11	0.1	542.00	31.5	542.83	544.00	-31.4	20,854	-0.15%
2023/10/06	0.1	531.00	1.3	531.00	532.00	-1.2	20,500	-0.01%
2023/10/05	1	527.00	1.4	527.97	528.00	-0.4	20,505	0.00%
2023/10/04	7	520.59	0	0.00	520.00	7	20,386	0.03%
2023/10/03	0.2	530.55	0	0.00	529.00	0.2	20,221	0.00%
2023/10/02	1.1	533.67	2	532.50	533.00	-0.9	20,293	0.00%
2023/09/28	3.4	521.50	1.1	524.94	523.00	2.3	20,345	0.01%
2023/09/27	5.1	521.59	0	0.00	522.00	5.1	20,265	0.03%
2023/09/26	9	521.76	0.2	521.00	519.00	8.8	20,271	0.04%
2023/09/25	6.2	526.47	4	524.75	525.00	2.2	20,079	0.01%
2023/09/22	15	522.96	6	522.17	522.00	9	20,171	0.04%
2023/09/21	22.1	528.05	3	529.00	527.00	19.1	19,970	0.10%
2023/09/20	6.2	536.69	1	535.00	535.00	5.2	19,742	0.03%
2023/09/19	2.4	538.31	0	0.00	538.00	2.4	19,690	0.01%
2023/09/18	15.7	542.95	1.3	542.40	540.00	14.4	19,827	0.07%
2023/09/15	3.2	550.00	2.5	556.30	558.00	0.7	19,578	0.00%
2023/09/14	1	546.98	6.1	548.49	550.00	-5.1	19,139	-0.03%
2023/09/13	1.1	543.09	0	0.00	541.00	1.1	19,092	0.01%
2023/09/12	8	538.87	1	544.00	544.00	7	19,458	0.04%
2023/09/11	7.3	537.59	0	539.36	536.00	7.2	19,647	0.04%
2023/09/08	6.2	535.91	0.2	539.00	539.00	6	19,796	0.03%
2023/09/07	5.3	543.65	0	0.00	542.00	5.3	20,476	0.03%
2023/09/06	0	551.33	0	0.00	550.00	0	20,571	0.00%
2023/09/05	1.2	550.42	0.1	552.00	552.00	1.2	20,653	0.01%
2023/09/04	0	0.00	2	555.99	557.00	-2	20,834	-0.01%
2023/09/01	0.1	549.07	0	0.00	548.00	0.1	21,135	0.00%
2023/08/31	5	551.20	0	0.00	549.00	5	21,244	0.02%
2023/08/30	0	0.00	2.5	558.56	555.00	-2.5	20,850	-0.01%
2023/08/29	0	549.00	0	552.00	552.00	0	21,101	0.00%
2023/08/28	0	551.00	0.3	550.67	549.00	-0.3	21,334	0.00%
2023/08/25	7.7	549.02	1.1	548.96	546.00	6.6	22,536	0.03%
2023/08/24	1.4	561.28	12.4	562.80	564.00	-10.9	22,803	-0.05%
2023/08/23	0	0.00	8.2	546.40	552.00	-8.2	23,325	-0.04%
2023/08/22	4	541.00	0	0.00	541.00	4	24,576	0.02%
2023/08/21	2.3	537.48	2	538.00	537.00	0.3	25,396	0.00%
2023/08/18	10.2	540.54	0	0.00	539.00	10.2	25,437	0.04%
2023/08/17	2.1	544.37	0	0.00	544.00	2.1	25,471	0.01%
2023/08/16	7.1	537.62	2	538.00	542.00	5.1	25,376	0.02%
2023/08/15	1.1	542.95	1	542.00	542.00	0.1	25,440	0.00%
2023/08/14	6.5	538.56	1	539.04	541.00	5.5	25,923	0.02%
2023/08/11	3.5	547.73	0	551.00	546.00	3.4	26,265	0.01%
2023/08/10	0	0.00	3.7	552.19	551.00	-3.7	26,324	-0.01%
2023/08/09	0	555.00	0	0.00	554.00	0	26,248	0.00%
2023/08/08	2.1	552.03	0	555.00	552.00	2	26,315	0.01%
2023/08/07	3	560.00	0	559.47	558.00	3	26,222	0.01%
2023/08/04	11.2	554.56	2.2	554.59	554.00	9	26,296	0.03%
2023/08/02	20.4	562.11	6	569.00	561.00	14.4	26,129	0.05%
2023/08/01	0.1	566.85	0	0.00	567.00	0.1	25,890	0.00%
2023/07/31	1.3	562.13	1	563.00	565.00	0.3	25,744	0.00%
2023/07/28	2	566.04	0	570.00	567.00	2	25,560	0.01%
2023/07/27	1	568.00	0	569.00	569.00	1	25,440	0.00%
2023/07/26	1.2	566.14	2	569.00	566.00	-0.8	25,492	0.00%
2023/07/25	0.4	568.00	5.1	567.37	569.00	-4.7	25,684	-0.02%
2023/07/24	9.4	558.76	3	559.67	558.00	6.4	25,850	0.02%
2023/07/21	18	560.81	3.2	560.44	560.00	14.8	25,950	0.06%
2023/07/20	18.2	579.77	1	579.00	579.00	17.2	25,786	0.07%
2023/07/19	3.3	581.01	1	586.00	581.00	2.3	25,816	0.01%
2023/07/18	10.1	586.95	0.1	586.50	581.00	10	25,858	0.04%
2023/07/17	13.4	588.30	2	587.99	591.00	11.4	25,796	0.04%
2023/07/14	0	589.00	5.2	589.75	591.00	-5.2	25,918	-0.02%
2023/07/13	2	588.00	7.4	587.27	585.00	-5.4	25,786	-0.02%
2023/07/12	0.1	575.00	0	578.00	578.00	0	25,606	0.00%
2023/07/11	0.1	575.17	0.3	573.21	577.00	-0.2	25,648	0.00%
2023/07/10	2	568.50	5	569.00	565.00	-3	25,775	-0.01%
2023/07/07	2.7	566.63	2	569.50	565.00	0.7	25,865	0.00%
2023/07/06	19.6	568.70	6	567.00	565.00	13.6	25,930	0.05%
2023/07/05	2	582.00	0	0.00	582.00	2	25,578	0.01%
2023/07/04	2.1	582.99	5.5	584.21	585.00	-3.4	25,472	-0.01%
2023/07/03	0.2	577.00	1.7	578.12	579.00	-1.5	25,609	-0.01%
2023/06/30	3	568.69	1	571.04	576.00	2	25,755	0.01%
2023/06/29	4.3	574.58	9.1	576.33	573.00	-4.8	25,697	-0.02%
2023/06/28	0.3	573.14	0.2	573.00	574.00	0.1	25,703	0.00%
2023/06/27	4.9	573.20	1	573.96	572.00	3.9	25,687	0.02%
2023/06/26	9.4	575.03	0.5	576.00	574.00	8.9	25,597	0.03%
2023/06/21	6	579.22	6.2	580.00	581.00	-0.2	25,510	0.00%
2023/06/20	0.3	581.33	2.3	582.76	583.00	-2	25,594	-0.01%
2023/06/19	3.1	582.68	2	585.00	583.00	1.1	26,029	0.00%
2023/06/16	2.4	584.62	0.1	586.90	589.00	2.3	26,095	0.01%
2023/06/15	0.6	587.96	0.2	589.95	591.00	0.4	25,657	0.00%
2023/06/14	3.1	588.36	3.5	589.26	590.00	-0.4	25,753	0.00%
2023/06/13	7.2	590.10	17.9	591.45	593.00	-10.7	25,726	-0.04%
2023/06/12	4.2	572.24	8.7	573.50	574.00	-4.5	25,178	-0.02%
2023/06/09	0	563.00	0.1	564.12	565.00	-0.1	25,079	0.00%
2023/06/08	3.2	561.69	0	558.55	559.00	3.2	25,120	0.01%
2023/06/07	0	563.50	6.6	566.13	568.00	-6.6	25,136	-0.03%
2023/06/06	0	559.00	0.3	559.00	560.00	-0.3	25,036	0.00%
2023/06/05	1	556.02	3	556.99	555.00	-2	25,107	-0.01%
2023/06/02	5.1	559.65	6.7	559.90	562.00	-1.6	25,241	-0.01%
2023/06/01	7.2	551.00	0.2	553.30	551.00	7	25,103	0.03%
2023/05/31	2.7	556.22	1.1	553.42	558.00	1.6	25,083	0.01%
2023/05/30	0.1	565.73	3.4	565.83	566.00	-3.3	24,007	-0.01%
2023/05/29	2.2	569.37	3.8	566.30	568.00	-1.7	23,997	-0.01%
2023/05/26	2	563.00	65.1	565.16	566.00	-63.1	23,782	-0.27%
2023/05/25	7.1	540.13	40.9	540.97	543.00	-33.8	22,609	-0.15%
2023/05/24	3.5	525.14	1	527.96	525.00	2.5	21,955	0.01%
2023/05/23	0	528.00	1	529.00	530.00	-1	21,862	0.00%
2023/05/22	1	529.00	4.6	531.30	531.00	-3.6	21,870	-0.02%
2023/05/19	1	531.00	22.7	532.53	532.00	-21.7	22,050	-0.10%
2023/05/18	0	0.00	25.6	529.86	530.00	-25.6	22,015	-0.12%
2023/05/17	2	516.50	33.6	514.10	519.00	-31.6	22,326	-0.14%
2023/05/16	1	502.01	1.1	503.40	505.00	-0.1	22,000	0.00%
2023/05/15	8	497.13	0	0.00	495.50	8	22,027	0.04%
2023/05/12	6.2	500.16	0	0.00	496.00	6.2	22,278	0.03%
2023/05/11	6.2	500.16	0	0.00	499.00	6.2	22,285	0.03%
2023/05/10	3.2	502.34	0	0.00	503.00	3.2	22,646	0.01%
2023/05/09	0	506.00	3	506.66	510.00	-3	22,723	-0.01%
2023/05/08	0	0.00	3	505.99	504.00	-3	22,966	-0.01%
2023/05/05	7	499.50	1	499.50	500.00	6	23,305	0.03%
2023/05/04	3.3	496.27	7.2	498.43	498.00	-3.9	23,897	-0.02%
2023/05/03	2.1	497.25	0	0.00	496.00	2.1	24,239	0.01%
2023/05/02	0.2	500.43	1	499.50	501.00	-0.8	25,256	0.00%
2023/04/28	1.2	501.62	2.1	500.00	502.00	-0.9	27,073	0.00%
2023/04/27	6.5	492.93	4	490.50	493.50	2.5	27,121	0.01%
2023/04/26	4.4	493.17	8	494.00	491.50	-3.6	27,201	-0.01%
2023/04/25	16.7	499.79	2	502.00	498.00	14.7	27,974	0.05%
2023/04/24	7	505.86	0	0.00	507.00	7	27,708	0.03%
2023/04/21	0.1	515.39	3	519.00	511.00	-2.9	27,776	-0.01%
2023/04/20	3.1	513.33	1.1	514.93	513.00	2	27,903	0.01%
2023/04/19	5.6	510.88	1.1	509.27	510.00	4.5	28,393	0.02%
2023/04/18	9	515.67	2	516.50	515.00	7	28,390	0.02%
2023/04/17	4.1	515.49	0	517.00	520.00	4.1	28,529	0.01%
2023/04/14	1	518.00	2.1	516.49	516.00	-1.1	28,605	0.00%
2023/04/13	28.8	513.67	4.1	513.58	510.00	24.7	28,552	0.09%
2023/04/12	7.3	518.45	1	520.00	520.00	6.3	28,488	0.02%
2023/04/11	4	524.76	1	525.99	524.00	3	28,475	0.01%
2023/04/10	0.1	530.00	1	531.00	529.00	-0.9	28,640	0.00%
2023/04/07	0	530.00	2	531.00	531.00	-2	28,687	-0.01%
2023/04/06	1	527.00	1.1	530.00	530.00	-0.1	28,691	0.00%
2023/03/31	1	534.00	1	535.02	533.00	0	28,682	0.00%
2023/03/30	1	535.00	10.2	534.38	535.00	-9.2	28,524	-0.03%
2023/03/29	2	529.00	2	531.96	530.00	0	28,807	0.00%
2023/03/28	5	524.40	0	525.00	525.00	5	29,037	0.02%
2023/03/27	2	531.50	2.1	533.02	531.00	-0.1	29,101	0.00%
2023/03/24	0.1	537.00	7	537.86	539.00	-7	29,626	-0.02%
2023/03/23	1	528.00	8.9	535.57	538.00	-7.9	29,664	-0.03%
2023/03/22	0.1	528.40	41.9	528.77	533.00	-41.8	29,729	-0.14%
2023/03/21	1.2	512.39	1	516.00	517.00	0.2	29,578	0.00%
2023/03/20	10.1	511.91	0.7	512.70	512.00	9.4	29,623	0.03%
2023/03/17	0	514.50	9.1	516.55	518.00	-9.1	29,857	-0.03%
2023/03/16	1.2	505.28	4.4	506.16	505.00	-3.3	29,759	-0.01%
2023/03/15	2	511.51	1	512.98	511.00	1	30,002	0.00%
2023/03/14	8.3	510.66	1.5	511.00	510.00	6.9	30,291	0.02%
2023/03/13	1.1	516.85	1.2	515.25	516.00	-0.1	30,423	0.00%
2023/03/10	18.5	512.84	1.2	512.32	513.00	17.3	30,537	0.06%
2023/03/09	1	522.02	11.5	524.26	522.00	-10.5	30,832	-0.03%
2023/03/08	6.1	519.84	5	519.00	521.00	1.1	31,424	0.00%
2023/03/07	0	525.00	6.2	524.99	524.00	-6.2	31,652	-0.02%
2023/03/06	1.1	520.02	1.2	520.83	521.00	-0.1	31,886	0.00%
2023/03/03	4.2	517.58	1.1	523.55	516.00	3.1	32,186	0.01%
2023/03/02	0.1	518.93	0.1	519.00	519.00	0	32,254	0.00%
2023/03/01	0.1	513.17	1.2	520.72	522.00	-1.1	32,536	0.00%
2023/02/24	1.1	516.31	0	517.00	511.00	1.1	32,498	0.00%
2023/02/23	0.3	518.30	1	512.16	518.00	-0.7	32,298	0.00%
2023/02/22	5.6	506.90	5.1	506.05	507.00	0.6	32,473	0.00%
2023/02/21	5.2	514.61	17	513.12	516.00	-11.8	32,815	-0.04%
2023/02/20	3	516.67	1.5	518.66	517.00	1.5	34,018	0.00%
2023/02/17	10.7	519.30	12	519.42	518.00	-1.3	35,571	0.00%
2023/02/16	4.2	526.50	2.1	528.45	528.00	2.1	36,136	0.01%
2023/02/15	24.8	526.25	35.3	525.29	525.00	-10.5	36,969	-0.03%
2023/02/14	1.1	544.90	5.6	544.92	545.00	-4.6	36,474	-0.01%
2023/02/13	1.1	539.07	4.3	543.22	541.00	-3.2	36,980	-0.01%
2023/02/10	1	544.96	6.5	543.12	545.00	-5.5	37,131	-0.01%
2023/02/09	0	538.00	10.3	539.48	540.00	-10.3	37,247	-0.03%
2023/02/08	1	535.00	11	538.35	540.00	-10	37,407	-0.03%
2023/02/07	12.2	523.83	0.1	524.95	523.00	12.1	37,484	0.03%
2023/02/06	8.3	528.40	3.2	529.63	526.00	5.1	37,468	0.01%
2023/02/03	1	539.00	9.4	539.97	542.00	-8.4	37,646	-0.02%
2023/02/02	5	539.40	32.4	539.42	540.00	-27.4	37,759	-0.07%
2023/02/01	2.1	525.44	5.1	529.91	530.00	-2.9	37,711	-0.01%
2023/01/31	17.8	527.57	6.3	526.37	522.00	11.5	37,910	0.03%
2023/01/30	6	537.34	62.1	538.79	543.00	-56.1	37,683	-0.15%
2023/01/17	8	502.74	5.5	502.34	503.00	2.6	36,883	0.01%
2023/01/16	3.1	503.96	12.5	504.87	505.00	-9.4	37,198	-0.03%
2023/01/13	5	500.00	54.5	501.73	500.00	-49.5	37,224	-0.13%
2023/01/12	0	486.33	9.2	486.23	486.50	-9.2	36,813	-0.02%
2023/01/11	2	483.25	0	483.20	484.50	2	37,236	0.01%
2023/01/10	3.1	484.16	14.2	485.37	486.00	-11.2	37,553	-0.03%
2023/01/09	1	476.40	24.9	474.23	481.00	-23.9	37,698	-0.06%
2023/01/06	2	458.00	2	457.50	458.50	0	37,829	0.00%
2023/01/05	1	457.49	5	457.90	458.50	-4	38,114	-0.01%
2023/01/04	0	451.73	0	0.00	449.50	0	38,613	0.00%
2023/01/03	1	444.02	0.1	452.96	453.00	0.9	39,888	0.00%
2022/12/30	1.3	454.92	1	453.96	448.50	0.3	40,170	0.00%
2022/12/29	2.3	444.94	0	0.00	446.00	2.3	40,314	0.01%
2022/12/28	8.7	449.10	2	447.75	451.00	6.7	40,705	0.02%
2022/12/27	0.2	459.80	0	461.50	457.00	0.2	40,835	0.00%
2022/12/26	2	456.00	0	457.00	456.50	2	41,264	0.00%
2022/12/23	16.9	457.00	0	456.50	455.00	16.9	41,920	0.04%
2022/12/22	9	465.17	0	0.00	468.00	9	42,189	0.02%
2022/12/21	2.1	459.90	3	460.67	459.00	-0.9	42,527	0.00%
2022/12/20	6.3	462.70	1.1	457.67	457.50	5.3	42,340	0.01%
2022/12/19	5	466.60	2.1	466.80	466.50	2.9	42,359	0.01%
2022/12/16	11	468.26	1	469.50	471.00	10	42,503	0.02%
2022/12/15	1	476.01	1	477.00	480.50	0	42,205	0.00%
2022/12/14	3	477.67	5	478.10	480.50	-2	42,204	0.00%
2022/12/13	15.3	472.88	2	475.50	471.50	13.3	42,024	0.03%
2022/12/12	3.3	474.57	1	476.96	475.00	2.2	41,755	0.01%
2022/12/09	2	481.93	8	477.44	481.50	-6	42,057	-0.01%
2022/12/08	4.1	471.39	1.2	469.43	471.50	3	42,010	0.01%
2022/12/07	3.4	480.08	52	479.88	475.00	-48.6	41,933	-0.12%
2022/12/06	4.3	481.82	1.2	486.50	478.00	3.2	41,599	0.01%
2022/12/05	7.3	491.26	0.1	492.00	489.00	7.2	41,283	0.02%
2022/12/02	1.3	493.80	5	493.50	492.50	-3.8	41,276	-0.01%
2022/12/01	5.1	500.70	10.6	503.89	498.50	-5.6	41,382	-0.01%
2022/11/30	8.2	486.46	2	488.95	490.00	6.1	40,964	0.01%
2022/11/29	2.4	483.93	9	479.06	487.00	-6.6	40,277	-0.02%
2022/11/28	6.4	484.77	5.1	483.07	480.50	1.4	40,140	0.00%
2022/11/25	0	496.00	31.1	495.55	498.00	-31.1	40,144	-0.08%
2022/11/24	10.2	493.98	10.4	495.28	496.00	-0.1	40,134	0.00%
2022/11/23	7	493.79	5	491.70	492.00	2	40,081	0.00%
2022/11/22	2	486.21	17.1	485.12	491.00	-15.1	39,966	-0.04%
2022/11/21	3.2	484.52	1.7	483.68	482.00	1.6	39,560	0.00%
2022/11/18	20	488.45	26.3	490.26	487.00	-6.3	39,221	-0.02%
2022/11/17	11	479.04	7.9	481.14	485.00	3.2	38,864	0.01%
2022/11/16	9.4	488.49	13.7	486.32	487.00	-4.3	38,432	-0.01%
2022/11/15	44.5	482.79	51.1	478.46	480.00	-6.6	37,352	-0.02%
2022/11/14	29.1	447.87	17.6	445.97	445.00	11.5	35,699	0.03%
2022/11/11	14.3	439.83	42.5	439.20	441.50	-28.3	34,964	-0.08%
2022/11/10	9.3	409.26	6	408.67	407.50	3.3	34,084	0.01%
2022/11/09	31.5	410.75	33.6	412.32	417.00	-2.1	33,896	-0.01%
2022/11/08	13	398.38	13.1	398.00	399.00	0	33,380	0.00%
2022/11/07	4.2	389.84	6	391.33	390.00	-1.9	33,175	-0.01%
2022/11/04	3.4	380.30	0	0.00	382.00	3.4	32,981	0.01%
2022/11/03	14.9	385.12	31	385.50	384.00	-16.1	32,855	-0.05%
2022/11/02	1.1	390.00	7.1	392.97	395.00	-6	32,546	-0.02%
2022/11/01	4.1	388.55	6.1	390.08	391.50	-2	32,493	-0.01%
2022/10/31	14.2	385.15	9.1	387.59	390.00	5	32,349	0.02%
2022/10/28	8.3	379.07	5	379.60	379.50	3.3	32,143	0.01%
2022/10/27	5.1	385.70	10.1	385.90	385.50	-5	31,934	-0.02%
2022/10/26	12.3	373.33	26.2	375.24	376.00	-13.9	31,837	-0.04%
2022/10/25	43.1	376.03	21.4	374.82	371.00	21.7	31,259	0.07%
2022/10/24	13.5	389.87	9	387.83	387.00	4.5	30,471	0.01%
2022/10/21	9.6	392.30	12.3	392.14	389.50	-2.7	30,258	-0.01%
2022/10/20	19	389.78	8	389.13	397.50	11	29,946	0.04%
2022/10/19	30.8	398.05	2.1	400.23	395.50	28.7	29,365	0.10%
2022/10/18	2.3	403.69	6.1	401.12	407.00	-3.9	28,847	-0.01%
2022/10/17	34.2	399.24	1.8	400.23	397.00	32.4	28,600	0.11%
2022/10/14	16.3	413.82	14.4	413.07	412.00	1.9	28,282	0.01%
2022/10/13	20.1	399.33	11.4	399.33	395.00	8.7	27,964	0.03%
2022/10/12	32.5	398.71	20.1	399.22	397.50	12.4	27,663	0.04%
2022/10/11	55.3	407.11	27	406.54	401.50	28.3	27,423	0.10%
2022/10/07	10.2	442.17	6	440.50	438.00	4.2	26,691	0.02%
2022/10/06	1.1	449.15	2	448.75	451.00	-0.9	26,693	0.00%
2022/10/05	10.1	446.00	16.6	447.43	445.00	-6.4	26,921	-0.02%
2022/10/04	6.6	429.09	3	429.17	429.00	3.6	26,530	0.01%
2022/10/03	10.2	418.08	3	418.17	417.00	7.1	26,223	0.03%
2022/09/30	6.6	425.75	2	424.50	422.00	4.6	26,254	0.02%
2022/09/29	18.1	438.85	6	434.78	435.00	12.1	26,253	0.05%
2022/09/28	1.4	441.09	13.1	439.82	438.00	-11.7	26,244	-0.04%
2022/09/27	3.3	448.21	3.1	447.87	448.00	0.2	26,506	0.00%
2022/09/26	12.9	446.43	3	446.00	446.50	9.9	26,962	0.04%
2022/09/23	13.7	458.19	16.6	457.78	455.00	-2.9	27,451	-0.01%
2022/09/22	13.4	461.23	5	464.00	464.50	8.4	27,727	0.03%
2022/09/21	4.2	471.68	6	471.50	471.00	-1.8	27,741	-0.01%
2022/09/20	11	474.50	1	475.95	476.50	10	27,593	0.04%
2022/09/19	3.9	470.93	6	467.33	467.00	-2.1	27,894	-0.01%
2022/09/16	21.5	470.26	0	0.00	472.00	21.5	28,073	0.08%
2022/09/15	8.2	477.52	0	0.00	476.50	8.2	28,147	0.03%
2022/09/14	20.4	480.68	1	481.00	480.00	19.4	28,278	0.07%
2022/09/13	3.1	492.35	4	492.88	493.00	-0.9	28,455	0.00%
2022/09/12	0.2	488.29	1.3	489.91	486.50	-1.1	28,749	0.00%
2022/09/08	4.3	473.55	2	473.50	475.00	2.3	29,113	0.01%
2022/09/07	24.4	475.31	4	474.01	472.50	20.4	29,096	0.07%
2022/09/06	1.1	489.88	1.3	489.00	489.00	-0.2	29,112	0.00%
2022/09/05	5.1	485.30	1	487.50	486.00	4.1	29,439	0.01%
2022/09/02	8	486.25	0.1	486.50	485.00	7.9	29,720	0.03%
2022/09/01	27	492.54	1	490.50	490.50	26	29,578	0.09%
2022/08/31	3.2	500.51	6	503.49	505.00	-2.8	29,198	-0.01%
2022/08/30	5.1	497.33	0	0.00	496.00	5.1	28,856	0.02%
2022/08/29	20.3	497.27	3	500.33	498.50	17.3	28,778	0.06%
2022/08/26	0.6	512.09	1.2	513.61	512.00	-0.6	28,629	0.00%
2022/08/25	0.1	507.27	1	509.00	508.00	-0.9	28,769	0.00%
2022/08/24	10.4	504.03	2	503.50	503.00	8.4	29,098	0.03%
2022/08/23	6.6	503.87	0	0.00	504.00	6.6	30,061	0.02%
2022/08/22	6.5	511.70	0	0.00	510.00	6.5	30,315	0.02%
2022/08/19	1.1	519.95	0.2	519.00	519.00	0.9	30,432	0.00%
2022/08/18	1.3	520.01	0.1	520.00	520.00	1.2	30,670	0.00%
2022/08/17	0.1	523.96	2.4	524.75	527.00	-2.3	30,742	-0.01%
2022/08/16	2.5	524.79	15.5	524.80	525.00	-13	30,586	-0.04%
2022/08/15	2	521.00	7.2	522.99	523.00	-5.2	30,524	-0.02%
2022/08/12	1	516.98	4.4	516.00	517.00	-3.3	30,547	-0.01%
2022/08/11	1.1	512.88	7.1	512.98	514.00	-6	30,704	-0.02%
2022/08/10	7.7	501.02	0	502.00	500.00	7.7	30,818	0.02%
2022/08/09	1.4	505.65	0	0.00	510.00	1.4	30,879	0.00%
2022/08/08	2.2	512.04	0.2	511.00	512.00	2	30,879	0.01%
2022/08/05	1	511.03	17.3	513.88	516.00	-16.3	31,041	-0.05%
2022/08/04	1.1	499.90	4	498.76	500.00	-2.9	31,033	-0.01%
2022/08/03	1.1	495.26	12.1	496.30	501.00	-11.1	31,051	-0.04%
2022/08/02	22.4	491.04	1	492.50	492.00	21.4	31,285	0.07%
2022/08/01	4.1	502.25	1	501.00	504.00	3.1	31,013	0.01%
2022/07/29	0	508.00	18.2	509.15	509.00	-18.2	31,151	-0.06%
2022/07/28	1	503.00	6	508.00	501.00	-5	31,006	-0.02%
2022/07/27	1	494.50	9.1	496.64	502.00	-8.1	30,718	-0.03%
2022/07/26	6.2	492.03	2	493.50	495.00	4.1	30,869	0.01%
2022/07/25	6.1	500.17	2.2	500.00	499.50	3.9	31,179	0.01%
2022/07/22	1.1	501.99	8.3	504.45	503.00	-7.2	31,681	-0.02%
2022/07/21	14.3	497.09	7.5	499.54	501.00	6.8	32,190	0.02%
2022/07/20	5.5	496.08	3.1	497.24	495.00	2.4	32,415	0.01%
2022/07/19	7.2	491.25	7.2	490.84	491.00	0.1	32,545	0.00%
2022/07/18	7.3	494.72	8.3	492.19	495.50	-1	32,701	0.00%
2022/07/15	15	482.10	9.2	486.71	492.50	5.8	32,356	0.02%
2022/07/14	5.5	472.87	5	472.70	475.00	0.4	31,952	0.00%
2022/07/13	6.1	469.20	7.5	470.01	470.50	-1.4	31,697	0.00%
2022/07/12	1.2	451.68	13	452.00	449.50	-11.8	31,226	-0.04%
2022/07/11	1	462.07	12.1	463.83	462.00	-11.1	31,311	-0.04%
2022/07/08	0	465.38	14.4	467.23	467.00	-14.3	31,263	-0.05%
2022/07/07	31	444.95	32.3	454.84	457.50	-1.3	31,229	0.00%
2022/07/06	5.4	436.37	3.3	440.77	435.50	2.1	30,937	0.01%
2022/07/05	11.7	439.58	4	438.75	446.00	7.7	30,873	0.02%
2022/07/04	18.3	446.28	8	444.38	440.00	10.3	30,506	0.03%
2022/07/01	16.7	461.82	18.4	460.17	453.50	-1.6	30,347	-0.01%
2022/06/30	12.2	480.39	3.1	479.70	476.00	9.1	29,946	0.03%
2022/06/29	2.6	492.73	1	495.00	491.00	1.6	29,671	0.01%
2022/06/28	2.2	497.11	1	498.00	497.50	1.2	29,540	0.00%
2022/06/27	13.1	502.30	12.1	501.30	498.50	0.9	29,972	0.00%
2022/06/24	3.5	487.84	4	488.13	486.50	-0.5	29,589	0.00%
2022/06/23	20.1	487.26	3.1	489.14	485.50	17	29,563	0.06%
2022/06/22	9.4	496.27	4	495.38	494.50	5.4	29,273	0.02%
2022/06/21	4.2	503.49	1	501.00	505.00	3.2	29,091	0.01%
2022/06/20	15.7	497.20	6.5	497.68	498.00	9.2	28,969	0.03%
2022/06/17	36.7	501.19	3	502.33	501.00	33.7	28,737	0.12%
2022/06/16	3.3	511.13	5	511.40	508.00	-1.7	28,369	-0.01%
2022/06/15	19.6	509.79	5	512.20	509.00	14.6	28,692	0.05%
2022/06/14	15	509.71	0	0.00	513.00	15	29,113	0.05%
2022/06/13	26.1	516.70	0	0.00	516.00	26.1	29,231	0.09%
2022/06/10	8.3	531.29	0	0.00	530.00	8.3	29,915	0.03%
2022/06/09	0.2	540.64	0	0.00	541.00	0.2	30,121	0.00%
2022/06/08	0.1	543.16	6.1	543.16	544.00	-5.9	30,495	-0.02%
2022/06/07	2.3	535.34	0	0.00	535.00	2.3	30,939	0.01%
2022/06/06	2.1	541.54	0	0.00	540.00	2.1	31,482	0.01%
2022/06/02	2.2	541.96	0	0.00	540.00	2.2	32,503	0.01%
2022/06/01	3.1	550.38	3	552.33	549.00	0.1	33,586	0.00%
2022/05/31	5	545.40	8.3	544.89	560.00	-3.3	34,031	-0.01%
2022/05/30	0.5	539.04	6	539.19	547.00	-5.5	33,392	-0.02%
2022/05/27	0.1	527.69	8.2	526.60	530.00	-8.1	33,493	-0.02%
2022/05/26	9.8	518.88	1	514.00	514.00	8.8	34,140	0.03%
2022/05/25	1	522.04	2	527.99	524.00	-1	35,151	0.00%
2022/05/24	4.1	525.51	1.7	523.41	520.00	2.4	36,006	0.01%
2022/05/23	4	531.50	0.1	531.15	528.00	3.9	36,242	0.01%
2022/05/20	0.1	527.05	6	530.16	530.00	-5.9	36,525	-0.02%
2022/05/19	9.2	522.38	1	523.00	522.00	8.2	36,544	0.02%
2022/05/18	3.1	537.88	3.4	539.58	538.00	-0.3	36,409	0.00%
2022/05/17	0.1	526.62	8.1	530.47	530.00	-8	36,201	-0.02%
2022/05/16	3	520.35	4.6	522.85	520.00	-1.6	36,213	0.00%
2022/05/13	4.3	510.80	0.1	511.00	511.00	4.2	36,226	0.01%
2022/05/12	13.1	514.23	7	515.41	505.00	6.1	36,205	0.02%
2022/05/11	2.4	521.95	2.2	524.02	521.00	0.2	36,111	0.00%
2022/05/10	7.6	509.71	3.3	512.31	518.00	4.2	36,236	0.01%
2022/05/09	4.8	521.69	1	522.00	520.00	3.8	36,043	0.01%
2022/05/06	5.3	528.30	1	530.96	528.00	4.3	36,311	0.01%
2022/05/05	0	542.00	0	0.00	542.00	0	36,719	0.00%
2022/05/04	2.2	532.33	1	534.00	534.00	1.2	36,878	0.00%
2022/05/03	3.7	536.96	2.3	535.32	531.00	1.4	37,474	0.00%
2022/04/29	4.1	540.23	5	539.21	538.00	-0.9	37,822	0.00%
2022/04/28	15	525.93	6.5	527.31	531.00	8.5	38,037	0.02%
2022/04/27	14.7	529.81	2	530.00	526.00	12.7	38,056	0.03%
2022/04/26	12.6	546.65	2	546.02	546.00	10.6	37,799	0.03%
2022/04/25	23.2	548.24	3.3	549.06	547.00	19.9	37,929	0.05%
2022/04/22	23.8	557.86	0	0.00	558.00	23.8	38,201	0.06%
2022/04/21	1	565.02	3.6	569.22	565.00	-2.6	39,298	-0.01%
2022/04/20	1.8	565.84	0	565.00	570.00	1.8	39,626	0.00%
2022/04/19	2.3	565.25	1.1	568.85	565.00	1.3	39,813	0.00%
2022/04/18	7.5	561.54	2	564.00	561.00	5.5	40,089	0.01%
2022/04/15	17.9	562.66	1	566.00	562.00	16.9	40,464	0.04%
2022/04/14	1	578.00	6	575.50	573.00	-5	40,632	-0.01%
2022/04/13	4.9	572.11	6.1	572.87	573.00	-1.2	41,201	0.00%
2022/04/12	11.2	559.08	2.2	559.32	557.00	9	41,763	0.02%
2022/04/11	24.7	561.50	1	563.00	558.00	23.7	42,575	0.06%
2022/04/08	10.5	568.07	0	571.00	567.00	10.5	43,114	0.02%
2022/04/07	16.8	569.69	1	569.00	566.00	15.8	42,975	0.04%
2022/04/06	11.7	577.80	3	577.67	578.00	8.7	42,670	0.02%
2022/04/01	7.3	585.22	1	589.00	589.00	6.3	42,608	0.01%
2022/03/31	1.1	595.18	1.1	596.91	597.00	0	42,383	0.00%
2022/03/30	0	599.00	15.4	599.21	600.00	-15.3	42,190	-0.04%
2022/03/29	1.7	586.82	0.1	588.00	589.00	1.6	41,780	0.00%
2022/03/28	8.6	582.35	2.1	585.01	584.00	6.5	41,696	0.02%
2022/03/25	0	595.00	4.1	596.22	598.00	-4.1	41,541	-0.01%
2022/03/24	1.2	590.67	6.2	590.32	591.00	-5	41,462	-0.01%
2022/03/23	3.2	588.03	4.3	588.21	590.00	-1.1	41,530	0.00%
2022/03/22	0.4	583.07	1	582.00	583.00	-0.6	41,462	0.00%
2022/03/21	4.4	585.80	4	587.50	586.00	0.4	41,489	0.00%
2022/03/18	3.2	579.64	2.2	580.51	581.00	1	41,509	0.00%
2022/03/17	3.2	579.31	10.3	579.67	582.00	-7.1	41,034	-0.02%
2022/03/16	4.7	556.99	11	557.72	558.00	-6.4	40,193	-0.02%
2022/03/15	43.2	559.32	5.2	559.22	558.00	38	39,654	0.10%
2022/03/14	15.8	574.03	0.1	577.00	572.00	15.8	38,771	0.04%
2022/03/11	19.6	577.89	2	578.00	575.00	17.6	38,519	0.05%
2022/03/10	7.8	586.49	8.4	587.17	587.00	-0.5	38,267	0.00%
2022/03/09	18.7	569.77	9	569.44	568.00	9.7	37,892	0.03%
2022/03/08	35	564.71	7	563.57	563.00	28	37,776	0.07%
2022/03/07	55.8	578.34	3	576.35	576.00	52.8	36,818	0.14%
2022/03/04	30.7	595.41	0	596.00	595.00	30.7	36,413	0.08%
2022/03/03	14.6	602.56	1	602.03	602.00	13.6	35,872	0.04%
2022/03/02	25.8	601.53	3.1	601.38	601.00	22.8	35,752	0.06%
2022/03/01	16.9	604.56	1	606.00	604.00	15.9	35,275	0.05%
2022/02/25	25.4	604.87	2	604.50	604.00	23.4	34,503	0.07%
2022/02/24	25.3	611.89	2	611.01	604.00	23.3	33,345	0.07%
2022/02/23	8.5	625.74	0	0.00	625.00	8.5	32,459	0.03%
2022/02/22	9.6	626.67	2	626.00	627.00	7.6	32,519	0.02%
2022/02/21	4.8	632.85	0	635.00	632.00	4.8	32,286	0.01%
2022/02/18	5.2	637.26	3	638.00	637.00	2.2	32,218	0.01%
2022/02/17	0	644.83	4.2	643.24	645.00	-4.1	32,220	-0.01%
2022/02/16	3	643.67	1.1	644.05	646.00	2	32,177	0.01%
2022/02/15	12.3	633.95	3	634.33	633.00	9.3	32,021	0.03%
2022/02/14	3.2	635.89	0.5	638.00	637.00	2.7	31,963	0.01%
2022/02/11	3.1	644.38	6	646.83	650.00	-2.9	31,766	-0.01%
2022/02/10	2	643.00	3	645.67	649.00	-1	31,980	0.00%
2022/02/09	5.2	632.02	1	633.00	633.00	4.2	31,733	0.01%
2022/02/08	8.2	634.15	0	0.00	628.00	8.2	31,787	0.03%
2022/02/07	4.3	634.30	1	639.00	635.00	3.3	31,425	0.01%
2022/01/26	7.3	637.65	0	640.00	636.00	7.3	30,649	0.02%
2022/01/25	6.5	640.65	4	642.00	641.00	2.5	30,403	0.01%
2022/01/24	12	638.92	13.2	648.60	653.00	-1.2	29,800	0.00%
2022/01/21	9.1	640.67	2.1	642.07	641.00	7.1	29,444	0.02%
2022/01/20	9.1	654.48	0	0.00	651.00	9.1	28,894	0.03%
2022/01/19	2.4	655.72	1.2	655.78	654.00	1.3	28,369	0.00%
2022/01/18	4.6	672.13	55.5	675.88	662.00	-50.9	28,030	-0.18%
2022/01/17	5	682.00	16	684.58	683.00	-11	27,585	-0.04%
2022/01/14	11	670.63	30.5	670.83	672.00	-19.5	26,825	-0.07%
2022/01/13	3.2	657.13	11	658.55	661.00	-7.8	25,511	-0.03%
2022/01/12	3.1	654.13	11.8	656.54	660.00	-8.7	25,150	-0.03%
2022/01/11	1.1	645.27	5.1	646.20	651.00	-4	24,793	-0.02%
2022/01/10	31	628.45	37.3	631.87	643.00	-6.3	24,559	-0.03%
2022/01/07	11.2	636.75	2.1	634.90	634.00	9.1	24,807	0.04%
2022/01/06	7.2	639.20	6.1	642.12	644.00	1.1	24,402	0.00%
2022/01/05	58.1	667.35	18.7	657.70	650.00	39.4	23,830	0.17%
2022/01/04	6.1	650.03	31.1	652.41	656.00	-25	23,113	-0.11%
2022/01/03	1	631.00	37.9	628.82	631.00	-36.9	22,096	-0.17%
2021/12/30	1.2	615.88	1.5	615.69	615.00	-0.3	21,411	0.00%
2021/12/29	6	615.67	36.2	616.09	616.00	-30.2	21,625	-0.14%
2021/12/28	32	613.91	18.3	613.60	615.00	13.7	21,780	0.06%
2021/12/27	0	0.00	0.5	607.21	606.00	-0.5	21,565	0.00%
2021/12/24	3.1	605.97	0	0.00	604.00	3.1	21,905	0.01%
2021/12/23	0	0.00	13	605.92	606.00	-13	22,229	-0.06%
2021/12/22	2	600.00	2	600.00	600.00	0	22,772	0.00%
2021/12/21	1.1	597.09	0	0.00	597.00	1.1	22,887	0.00%
2021/12/20	10	598.80	0	0.00	598.00	10	22,928	0.04%
2021/12/17	0	602.00	3.1	606.91	607.00	-3.1	22,850	-0.01%
2021/12/16	0	0.00	3.1	604.64	605.00	-3.1	22,810	-0.01%
2021/12/15	3.1	598.10	0	0.00	600.00	3.1	23,123	0.01%
2021/12/14	17	597.71	0	0.00	599.00	17	23,438	0.07%
2021/12/13	0	606.00	1.1	606.91	601.00	-1.1	23,437	0.00%
2021/12/10	0	0.00	1	606.00	605.00	-1	23,532	0.00%
2021/12/09	0	0.00	55	608.00	608.00	-55	23,598	-0.23%
2021/12/08	0	605.00	12.1	613.94	602.00	-12.1	23,667	-0.05%
2021/12/07	1.1	598.20	0	0.00	607.00	1.1	23,591	0.00%
2021/12/06	14.2	602.24	0	0.00	600.00	14.2	23,593	0.06%
2021/12/03	3	607.33	3	609.00	608.00	0	23,830	0.00%
2021/12/02	0	0.00	34.4	611.57	615.00	-34.4	23,887	-0.14%
2021/12/01	0	596.00	2	598.50	600.00	-2	24,062	-0.01%
2021/11/30	14.2	593.02	0	0.00	596.00	14.2	24,563	0.06%
2021/11/29	6.1	595.15	1.3	593.96	593.00	4.8	23,931	0.02%
2021/11/26	8.9	597.09	6	598.83	596.00	2.9	24,042	0.01%
2021/11/25	0	603.00	1.3	604.80	603.00	-1.2	24,477	-0.01%
2021/11/24	15	605.60	0.1	606.00	603.00	15	24,888	0.06%
2021/11/23	1.1	612.00	0	0.00	612.00	1.1	24,999	0.00%
2021/11/22	0	0.00	4	616.00	615.00	-4	25,405	-0.02%
2021/11/19	55	620.00	3.3	618.30	618.00	51.7	25,525	0.20%
2021/11/18	0	0.00	6.1	612.43	613.00	-6.1	25,347	-0.02%
2021/11/17	2	610.98	4.2	610.48	610.00	-2.2	25,574	-0.01%
2021/11/16	0	0.00	1.3	610.00	610.00	-1.3	26,005	0.00%
2021/11/15	1	608.00	6.1	608.82	608.00	-5.1	26,303	-0.02%
2021/11/12	2	607.45	1	604.00	604.00	1	26,772	0.00%
2021/11/11	5.1	603.03	3.2	603.42	606.00	2	27,033	0.01%
2021/11/10	0	0.00	0.4	609.84	612.00	-0.4	27,047	0.00%
2021/11/09	2	611.50	52.3	614.08	611.00	-50.3	27,155	-0.19%
2021/11/08	2	600.00	9.1	600.66	602.00	-7.1	26,754	-0.03%
2021/11/05	2	597.00	26.1	598.08	600.00	-24.1	26,758	-0.09%
2021/11/04	0.4	588.53	0	588.00	587.00	0.3	26,490	0.00%
2021/11/03	0	0.00	0.2	593.00	592.00	-0.2	26,481	0.00%
2021/11/02	0	593.00	0	0.00	592.00	0	26,538	0.00%
2021/11/01	2	591.50	16.1	590.57	590.00	-14.1	26,537	-0.05%
2021/10/29	11.2	592.16	0	0.00	590.00	11.2	26,607	0.04%
2021/10/28	6.3	594.95	2	594.99	595.00	4.2	26,557	0.02%
2021/10/27	0.1	595.46	0.1	598.00	599.00	0	26,672	0.00%
2021/10/26	7.2	595.99	11.1	598.63	599.00	-3.9	26,739	-0.01%
2021/10/25	14.1	594.14	0	594.00	593.00	14.1	26,792	0.05%
2021/10/22	0.1	597.33	3	600.67	600.00	-2.9	27,115	-0.01%
2021/10/21	6.1	596.18	3.5	599.74	596.00	2.6	27,178	0.01%
2021/10/20	0.1	598.33	3.2	601.63	598.00	-3.1	27,268	-0.01%
2021/10/19	0	0.00	4.2	597.56	600.00	-4.2	27,250	-0.02%
2021/10/18	4.1	593.87	1.1	599.02	590.00	3	27,394	0.01%
2021/10/15	2.2	597.92	18.5	593.37	600.00	-16.2	27,505	-0.06%
2021/10/14	1	575.99	14.1	578.70	573.00	-13	26,875	-0.05%
2021/10/13	14.3	570.69	1	573.00	571.00	13.3	27,320	0.05%
2021/10/12	17.2	567.10	12	573.00	575.00	5.2	27,970	0.02%
2021/10/08	1.4	575.37	0	0.00	575.00	1.4	27,894	0.01%
2021/10/07	1.9	578.51	2.1	577.51	580.00	-0.2	28,229	0.00%
2021/10/06	8.5	568.00	0	0.00	571.00	8.5	28,639	0.03%
2021/10/05	8.5	566.16	4	568.73	572.00	4.4	28,619	0.02%
2021/10/04	3.3	573.34	3	571.67	572.00	0.2	28,539	0.00%
2021/10/01	23	573.80	1	573.00	574.00	22	28,542	0.08%
2021/09/30	11.3	577.95	0	0.00	580.00	11.3	28,214	0.04%
2021/09/29	28.2	579.50	3.3	580.15	580.00	24.9	27,922	0.09%
2021/09/27	1	595.02	0	0.00	602.00	1	27,608	0.00%
2021/09/24	0	595.00	0.1	596.00	598.00	-0.1	27,588	0.00%
2021/09/23	0	590.80	0	0.00	588.00	0	27,724	0.00%
2021/09/22	11.5	586.60	0.1	588.00	586.00	11.4	27,840	0.04%
2021/09/17	1	600.00	0.2	604.75	600.00	0.8	27,413	0.00%
2021/09/16	2.2	601.15	0	0.00	600.00	2.2	27,048	0.01%
2021/09/15	7	610.28	3	609.67	607.00	4	26,949	0.01%
2021/09/14	0.1	614.00	2.1	615.38	613.00	-2.1	27,131	-0.01%
2021/09/13	3.2	616.09	0.8	616.00	615.00	2.4	27,354	0.01%
2021/09/10	5	618.60	8.2	619.90	622.00	-3.2	27,838	-0.01%
2021/09/09	2.1	616.95	9.2	616.37	619.00	-7.1	28,111	-0.03%
2021/09/08	5.1	615.62	1.5	621.14	619.00	3.5	28,180	0.01%
2021/09/07	1.1	623.07	10.1	628.19	623.00	-8.9	27,980	-0.03%
2021/09/06	2.6	630.38	15.9	629.66	631.00	-13.3	27,971	-0.05%
2021/09/03	4	617.45	51.4	619.43	620.00	-47.4	27,449	-0.17%
2021/09/02	0.1	608.75	2.5	612.06	607.00	-2.4	27,066	-0.01%
2021/09/01	2.1	611.45	14.6	611.65	613.00	-12.5	26,999	-0.05%
2021/08/31	0.2	600.61	20.6	607.76	614.00	-20.4	26,721	-0.08%
2021/08/30	0.2	600.50	11.1	602.23	605.00	-10.9	26,128	-0.04%
2021/08/27	0.3	597.00	16.3	596.80	599.00	-16.1	25,782	-0.06%
2021/08/26	1.3	598.56	1.4	592.34	594.00	-0.1	25,682	0.00%
2021/08/25	2.1	580.56	6.3	581.58	585.00	-4.2	25,316	-0.02%
2021/08/24	3.2	572.69	3	573.67	572.00	0.2	25,155	0.00%
2021/08/23	2.6	567.76	5	567.61	566.00	-2.5	25,251	-0.01%
2021/08/20	10.4	556.56	3	558.99	552.00	7.4	25,175	0.03%
2021/08/19	14.9	562.98	0	562.00	559.00	14.9	25,451	0.06%
2021/08/18	10.7	570.79	2.3	570.08	574.00	8.4	25,116	0.03%
2021/08/17	0.1	580.10	1.1	580.00	580.00	-1	24,938	0.00%
2021/08/16	0.1	580.76	5.4	583.57	584.00	-5.2	24,674	-0.02%
2021/08/13	6.4	580.06	1	580.00	581.00	5.4	24,808	0.02%
2021/08/12	0.1	586.00	0	0.00	586.00	0.1	24,928	0.00%
2021/08/11	1.1	586.99	0	587.00	590.00	1	25,152	0.00%
2021/08/09	0.1	592.00	0.1	588.00	595.00	0	26,196	0.00%
2021/08/06	0	591.50	8	592.75	591.00	-8	26,530	-0.03%
2021/08/05	0	0.00	10	595.50	596.00	-10	27,414	-0.04%
2021/08/04	0	595.00	2.2	595.98	596.00	-2.2	29,354	-0.01%
2021/08/03	0	591.00	9	592.44	594.00	-9	30,002	-0.03%
2021/08/02	0	582.00	12.5	586.38	590.00	-12.5	29,962	-0.04%
2021/07/30	0	0.00	3.5	580.71	580.00	-3.5	30,038	-0.01%
2021/07/29	1.3	580.32	0	581.00	583.00	1.3	30,233	0.00%
2021/07/28	12.2	575.02	1	575.00	579.00	11.2	30,333	0.04%
2021/07/27	1.1	580.10	0	0.00	580.00	1.1	30,401	0.00%
2021/07/26	10.5	581.99	1	591.00	580.00	9.5	30,799	0.03%
2021/07/23	8	584.26	0.6	588.83	585.00	7.4	30,969	0.02%
2021/07/22	0	0.00	4.7	593.03	591.00	-4.7	31,114	-0.02%
2021/07/21	5.2	581.09	2.3	584.09	585.00	2.9	31,118	0.01%
2021/07/20	8.1	580.89	2	581.50	581.00	6.1	31,202	0.02%
2021/07/19	13.7	581.45	1	582.00	582.00	12.7	31,407	0.04%
2021/07/16	32.9	590.70	3	590.67	589.00	29.9	31,294	0.10%
2021/07/15	0.2	610.33	19	611.92	614.00	-18.9	30,968	-0.06%
2021/07/14	13.6	611.14	23.9	612.15	613.00	-10.3	31,179	-0.03%
2021/07/13	1.5	604.47	56.9	603.32	607.00	-55.4	30,943	-0.18%
2021/07/12	17.1	592.59	9.2	594.31	593.00	7.9	30,876	0.03%
2021/07/09	5.3	581.71	4	582.25	584.00	1.3	30,911	0.00%
2021/07/08	17.3	589.54	2	592.00	588.00	15.3	30,928	0.05%
2021/07/07	2	590.00	0	0.00	594.00	2	31,008	0.01%
2021/07/06	18	591.00	11.3	593.31	592.00	6.7	31,101	0.02%
2021/07/05	10	592.50	13.1	595.00	591.00	-3.1	31,340	-0.01%
2021/07/02	2.2	588.56	3	589.33	588.00	-0.8	31,258	0.00%
2021/07/01	3.3	594.20	2.5	593.82	593.00	0.8	31,362	0.00%
2021/06/30	7	595.29	22	597.50	595.00	-15	31,667	-0.05%
2021/06/29	0	0.00	12.2	594.55	595.00	-12.2	31,970	-0.04%
2021/06/28	1.4	589.39	5	587.00	590.00	-3.6	32,137	-0.01%
2021/06/25	0.1	591.00	1	590.00	591.00	-0.9	32,438	0.00%
2021/06/24	3	590.00	1	593.00	590.00	2	32,754	0.01%
2021/06/23	1.1	591.27	12.8	591.43	595.00	-11.7	33,092	-0.04%
2021/06/22	11.7	582.19	1	584.00	578.00	10.7	33,647	0.03%
2021/06/21	25.7	587.06	8	586.75	583.00	17.7	34,968	0.05%
2021/06/18	1	603.00	1.2	602.17	603.00	-0.2	34,720	0.00%
2021/06/17	9.1	600.34	2	603.99	606.00	7.1	34,743	0.02%
2021/06/16	1	605.06	2	606.50	605.00	-1	35,540	0.00%
2021/06/15	1.1	607.99	5.4	607.40	609.00	-4.3	35,598	-0.01%
2021/06/11	1	601.00	17	602.00	602.00	-16	35,823	-0.04%
2021/06/10	1	595.84	6	596.00	599.00	-5	36,035	-0.01%
2021/06/09	7.4	584.86	0	0.00	586.00	7.4	36,016	0.02%
2021/06/08	4.2	589.58	0	593.00	589.00	4.2	36,234	0.01%
2021/06/07	4.3	590.25	5	592.00	592.00	-0.8	36,918	0.00%
2021/06/04	3	592.35	1	591.00	595.00	2	37,301	0.01%
2021/06/03	3.7	597.81	3	598.67	596.00	0.7	38,183	0.00%
2021/06/02	1.1	596.86	1	594.01	595.00	0.1	38,551	0.00%
2021/06/01	10.2	596.00	1	598.00	598.00	9.2	39,517	0.02%
2021/05/31	3	594.00	7	594.86	597.00	-4	40,346	-0.01%
2021/05/28	2.5	589.15	14.1	589.65	590.00	-11.6	40,639	-0.03%
2021/05/27	7.2	575.31	1.1	575.18	582.00	6.1	41,053	0.01%
2021/05/26	0.4	583.71	17	583.65	585.00	-16.7	41,879	-0.04%
2021/05/25	9	579.67	10.2	581.40	583.00	-1.2	42,287	0.00%
2021/05/24	5	568.20	7	569.00	568.00	-2	42,837	0.00%
2021/05/21	5	569.41	3	572.33	573.00	2	43,410	0.00%
2021/05/20	11.1	562.91	2.1	563.02	567.00	9.1	43,561	0.02%
2021/05/19	4.7	568.83	5.1	570.20	567.00	-0.3	43,903	0.00%
2021/05/18	3.1	565.56	23.3	563.99	572.00	-20.2	44,304	-0.05%
2021/05/17	14.5	548.36	20.9	547.32	549.00	-6.4	45,369	-0.01%
2021/05/14	15.4	555.56	19.1	555.16	557.00	-3.6	45,319	-0.01%
2021/05/13	39.2	550.65	22.1	551.86	547.00	17.1	45,467	0.04%
2021/05/12	45.7	554.80	65	557.09	560.00	-19.4	45,166	-0.04%
2021/05/11	26.9	574.72	7.1	575.86	571.00	19.9	44,280	0.04%
2021/05/10	5.5	590.28	12.1	591.84	589.00	-6.6	44,416	-0.01%
2021/05/07	3.2	597.97	10.2	592.97	599.00	-7.1	45,584	-0.02%
2021/05/06	11.5	585.09	6.1	584.16	587.00	5.4	46,722	0.01%
2021/05/05	6.4	587.59	2	586.52	585.00	4.4	47,208	0.01%
2021/05/04	12.2	586.55	8.4	590.02	591.00	3.8	48,387	0.01%
2021/05/03	14.7	591.48	6	588.52	588.00	8.7	49,264	0.02%
2021/04/29	1.1	601.95	2.1	603.42	600.00	-1	50,651	0.00%
2021/04/28	4.4	601.77	3.2	602.70	602.00	1.2	51,603	0.00%
2021/04/27	0.3	606.73	3.4	606.90	610.00	-3.2	52,569	-0.01%
2021/04/26	2	607.00	3.1	607.03	610.00	-1.1	52,974	0.00%
2021/04/23	1	591.04	3	598.33	602.00	-2	53,221	0.00%
2021/04/22	5.1	593.28	9.3	593.99	591.00	-4.2	54,289	-0.01%
2021/04/21	19.9	595.01	0	0.00	592.00	19.9	54,977	0.04%
2021/04/20	22.4	598.35	15.4	599.95	602.00	7	55,381	0.01%
2021/04/19	19.8	602.82	11.1	603.00	603.00	8.8	55,639	0.02%
2021/04/16	13.1	606.76	13.3	606.15	610.00	-0.2	56,050	0.00%
2021/04/15	3.3	613.24	3.2	616.38	619.00	0.1	56,233	0.00%
2021/04/14	8.3	609.78	4.5	603.85	612.00	3.9	56,528	0.01%
2021/04/13	3.1	608.99	4.1	608.44	605.00	-1	56,911	0.00%
2021/04/12	4	606.95	4.1	606.74	605.00	-0.1	57,051	0.00%
2021/04/09	5.1	613.33	5.6	610.00	610.00	-0.5	57,321	0.00%
2021/04/08	3.2	609.82	16.1	605.64	613.00	-12.9	57,365	-0.02%
2021/04/07	1.2	612.38	10.2	610.49	610.00	-9	57,737	-0.02%
2021/04/06	3.1	611.61	15.4	612.14	610.00	-12.4	57,660	-0.02%
2021/04/01	1.3	600.84	15.6	599.03	602.00	-14.3	57,368	-0.02%
2021/03/31	33.2	589.93	8	592.63	587.00	25.2	56,856	0.04%
2021/03/30	20.3	595.80	12.2	595.09	597.00	8.1	56,461	0.01%
2021/03/29	1.4	599.75	14.5	598.97	599.00	-13.1	56,211	-0.02%
2021/03/26	16.2	586.92	12.4	586.73	590.00	3.8	55,953	0.01%
2021/03/25	26.2	575.43	12	574.17	575.00	14.2	55,920	0.03%
2021/03/24	50.9	577.75	3	578.01	576.00	47.9	55,457	0.09%
2021/03/23	12.1	598.96	6	597.83	594.00	6.1	54,309	0.01%
2021/03/22	13.5	590.96	1.1	588.56	593.00	12.4	54,686	0.02%
2021/03/19	45.4	593.76	14	592.79	591.00	31.4	54,782	0.06%
2021/03/18	5.5	605.04	3.1	605.97	602.00	2.4	54,107	0.00%
2021/03/17	13.2	606.62	9.3	607.51	604.00	4	54,378	0.01%
2021/03/16	13.3	609.92	6.5	610.54	613.00	6.8	54,428	0.01%
2021/03/15	7.6	611.74	4.3	610.29	611.00	3.3	54,533	0.01%
2021/03/12	12.2	614.55	8.4	614.16	614.00	3.9	54,756	0.01%
2021/03/11	7.5	605.87	1.4	605.62	609.00	6.1	54,940	0.01%
2021/03/10	6.6	597.59	0.2	596.00	597.00	6.3	54,886	0.01%
2021/03/09	23.3	589.88	29.1	589.83	595.00	-5.8	54,812	-0.01%
2021/03/08	8.1	603.53	5	602.41	598.00	3	54,509	0.01%
2021/03/05	25	593.39	24	591.04	601.00	1	54,407	0.00%
2021/03/04	26.8	605.03	2.1	606.01	601.00	24.7	55,072	0.04%
2021/03/03	4.3	606.28	3.1	612.39	622.00	1.3	54,495	0.00%
2021/03/02	16.1	615.66	12	612.25	609.00	4.1	54,173	0.01%
2021/02/26	26.2	612.17	3	611.33	606.00	23.2	53,964	0.04%
2021/02/25	2.2	630.74	3	631.33	635.00	-0.8	52,692	0.00%
2021/02/24	39.5	627.78	11.2	630.61	625.00	28.3	52,607	0.05%
2021/02/23	12.5	637.99	4.1	639.03	641.00	8.4	52,044	0.02%
2021/02/22	21.5	654.08	5.2	654.23	650.00	16.3	51,947	0.03%
2021/02/19	5.5	652.77	5.6	651.66	652.00	-0.1	52,176	0.00%
2021/02/18	11.3	661.08	7	658.00	660.00	4.3	52,545	0.01%
2021/02/17	19.4	664.56	11.7	663.04	663.00	7.6	53,026	0.01%
2021/02/05	5.2	635.16	11.1	636.11	632.00	-5.9	51,751	-0.01%
2021/02/04	13.2	624.77	11.1	626.41	627.00	2.1	51,532	0.00%
2021/02/03	25.4	637.70	27.4	633.00	630.00	-2.1	51,372	0.00%
2021/02/02	27.2	631.78	19.7	632.51	632.00	7.5	51,141	0.01%
2021/02/01	32.5	598.26	32.5	597.94	611.00	0.1	50,489	0.00%
2021/01/29	20.2	602.25	5.1	603.54	591.00	15.1	49,869	0.03%
2021/01/28	29.1	600.87	20.5	600.58	601.00	8.6	48,943	0.02%
2021/01/27	13.9	617.09	6.1	616.35	615.00	7.8	47,962	0.02%
2021/01/26	21.6	626.77	14.1	622.28	617.00	7.6	47,470	0.02%
2021/01/25	31.1	634.36	25.4	635.35	633.00	5.7	46,362	0.01%
2021/01/22	72.4	656.29	10.1	654.77	649.00	62.3	45,606	0.14%
2021/01/21	19.8	663.32	21	668.31	673.00	-1.1	44,212	0.00%
2021/01/20	17	642.20	15.3	642.90	647.00	1.7	43,140	0.00%
2021/01/19	10.9	622.17	10.4	623.72	627.00	0.5	42,109	0.00%
2021/01/18	12.3	603.17	3.1	601.73	607.00	9.2	41,518	0.02%
2021/01/15	9.2	612.07	9.4	613.26	601.00	-0.2	41,069	0.00%
2021/01/14	32.7	592.89	3	594.67	592.00	29.7	39,930	0.07%
2021/01/13	6.5	597.69	4.4	601.91	605.00	2.1	39,145	0.01%
2021/01/12	8.1	589.05	3.2	587.28	591.00	4.9	38,521	0.01%
2021/01/11	11.7	576.71	2	580.49	584.00	9.7	38,259	0.03%
2021/01/08	5.3	576.84	4.2	578.99	580.00	1.1	38,224	0.00%
2021/01/07	11.1	556.10	14.4	559.76	565.00	-3.3	38,028	-0.01%
2021/01/06	8.2	549.02	8.8	546.16	549.00	-0.5	37,855	0.00%
2021/01/05	7	537.57	2.2	537.73	542.00	4.8	37,732	0.01%
2021/01/04	0.1	531.75	7.8	534.87	536.00	-7.7	38,236	-0.02%
2020/12/31	4.6	526.67	19.6	527.23	530.00	-15	38,602	-0.04%
2020/12/30	11.2	518.95	24.3	520.53	525.00	-13.1	38,818	-0.03%
2020/12/29	0.5	514.81	25	513.52	515.00	-24.5	38,642	-0.06%
2020/12/28	0.1	512.17	4	513.25	515.00	-3.9	38,859	-0.01%
2020/12/25	5.3	511.68	10.1	511.03	511.00	-4.8	38,996	-0.01%
2020/12/24	6.1	510.02	9	509.11	510.00	-2.9	39,326	-0.01%
2020/12/23	2.2	508.61	2	508.51	509.00	0.1	39,646	0.00%
2020/12/22	2.1	511.63	1.1	513.82	509.00	1	39,989	0.00%
2020/12/21	11.2	514.31	7.1	515.54	516.00	4.1	40,943	0.01%
2020/12/18	2.1	510.51	2.3	509.26	510.00	-0.2	41,123	0.00%
2020/12/17	2.1	509.20	0	0.00	508.00	2.1	41,059	0.01%
2020/12/16	4.1	509.86	3	513.01	512.00	1.1	41,077	0.00%
2020/12/15	21.8	505.47	1	505.00	504.00	20.8	41,083	0.05%
2020/12/14	5.3	509.09	1	510.00	508.00	4.3	41,120	0.01%
2020/12/11	11.5	509.10	1.4	507.95	516.00	10.1	41,686	0.02%
2020/12/10	20.8	511.98	3	512.33	512.00	17.8	41,575	0.04%
2020/12/09	7.1	521.32	2	521.00	520.00	5.1	41,518	0.01%
2020/12/08	8.1	522.26	8.1	515.62	524.00	0	41,368	0.00%
2020/12/07	5	510.20	10.2	511.16	514.00	-5.2	41,273	-0.01%
2020/12/04	7	499.86	7.1	500.39	503.00	-0.1	41,210	0.00%
2020/12/03	11.1	498.00	2	498.75	497.00	9.1	40,753	0.02%
2020/12/02	14	498.89	7.1	497.94	499.00	6.9	40,690	0.02%
2020/12/01	4.1	485.93	6	488.50	490.00	-1.9	40,613	0.00%
2020/11/30	26.3	486.43	0	0.00	480.50	26.3	40,578	0.06%
2020/11/27	4.1	488.27	2	487.50	489.00	2.1	39,162	0.01%
2020/11/26	3	489.01	0	0.00	489.00	3	39,236	0.01%
2020/11/25	10.7	488.55	9	493.00	487.00	1.7	40,109	0.00%
2020/11/24	6.4	494.39	8	496.31	492.00	-1.6	40,365	0.00%
2020/11/23	8.2	496.22	3	494.83	496.50	5.2	40,657	0.01%
2020/11/20	7.8	487.59	1	487.00	488.00	6.8	40,675	0.02%
2020/11/19	6.4	492.16	4	493.88	490.00	2.4	40,736	0.01%
2020/11/18	1.1	490.21	9.5	493.47	497.00	-8.4	40,806	-0.02%
2020/11/17	29.5	493.22	20	494.60	485.50	9.5	40,662	0.02%
2020/11/16	40.6	475.50	38.2	473.15	484.00	2.4	40,705	0.01%
2020/11/13	4.2	460.29	6.1	460.42	462.00	-1.9	39,864	0.00%
2020/11/12	2	460.00	6.6	461.62	458.00	-4.6	40,040	-0.01%
2020/11/11	2.1	450.62	6	455.01	457.00	-3.9	39,939	-0.01%
2020/11/10	7.1	451.43	5	451.60	451.00	2.1	39,717	0.01%
2020/11/09	12.1	456.55	18	458.72	458.50	-5.9	39,875	-0.01%
2020/11/06	0	452.00	5	452.40	452.50	-5	40,088	-0.01%
2020/11/05	1	446.00	11	448.64	451.00	-10	40,159	-0.02%
2020/11/04	8	449.06	15.2	448.34	450.00	-7.1	40,178	-0.02%
2020/11/03	5	438.50	2.1	441.96	441.00	2.9	40,162	0.01%
2020/11/02	14.3	431.71	4	430.50	435.50	10.3	40,339	0.03%
2020/10/30	6.6	433.43	3	435.67	432.00	3.6	40,567	0.01%
2020/10/29	15.9	437.21	1	436.62	437.00	14.9	40,460	0.04%
2020/10/28	5.5	445.05	1	445.00	444.00	4.5	41,043	0.01%
2020/10/27	2.3	447.02	2.1	446.58	447.00	0.2	41,462	0.00%
2020/10/26	6.1	450.78	0	0.00	450.00	6.1	42,280	0.01%
2020/10/23	3	453.67	0	0.00	452.00	3	43,453	0.01%
2020/10/22	1	452.06	4	452.25	455.00	-3	45,906	-0.01%
2020/10/21	5	453.80	3	452.00	453.00	2	47,165	0.00%
2020/10/20	7.3	452.76	0	0.00	451.00	7.3	48,141	0.02%
2020/10/19	2.1	455.90	7	454.21	457.50	-4.9	48,474	-0.01%
2020/10/16	10.1	452.64	43	449.97	449.00	-33	48,628	-0.07%
2020/10/15	7.1	450.73	7	453.64	453.00	0.1	48,917	0.00%
2020/10/14	5.2	457.95	0	0.00	459.00	5.2	48,833	0.01%
2020/10/13	7	460.79	18	461.14	462.00	-11	49,248	-0.02%
2020/10/12	6.1	460.16	15	459.60	460.00	-8.9	49,622	-0.02%
2020/10/08	16	452.38	46.1	451.27	453.00	-30.1	49,767	-0.06%
2020/10/07	4.3	440.11	6	440.83	443.00	-1.7	49,781	0.00%
2020/10/06	2	438.50	16	440.47	439.50	-14	49,865	-0.03%
2020/10/05	0	434.00	3	433.50	432.50	-3	50,282	-0.01%
2020/09/30	6	432.75	6.1	432.69	433.00	-0.1	50,324	0.00%
2020/09/29	4.1	431.26	1	429.00	431.00	3.1	50,380	0.01%
2020/09/28	6	428.84	5	428.70	431.50	1	50,826	0.00%
2020/09/25	19	425.03	7	422.57	424.00	12	51,210	0.02%
2020/09/24	36	424.56	5	424.20	423.00	31	51,452	0.06%
2020/09/23	27	433.59	0.1	436.00	433.50	26.9	50,700	0.05%
2020/09/22	19	437.21	2	436.75	437.00	17	50,432	0.03%
2020/09/21	14	444.50	1	442.50	440.00	13	50,647	0.03%
2020/09/18	12.1	445.92	8	445.31	444.00	4.1	50,933	0.01%
2020/09/17	8	449.56	12	448.21	448.50	-4	50,962	-0.01%
2020/09/16	10	457.85	13	457.77	458.00	-3	50,951	-0.01%
2020/09/15	6	445.42	11	444.32	445.00	-5	50,504	-0.01%
2020/09/14	2	439.50	7.1	439.60	441.00	-5.1	50,656	-0.01%
2020/09/11	4.1	434.54	16	435.44	436.50	-11.9	50,490	-0.02%
2020/09/10	3	432.33	6	432.83	435.00	-3	50,494	-0.01%
2020/09/09	10	425.00	0	0.00	427.00	10	50,519	0.02%
2020/09/08	6	430.67	1.1	432.48	431.00	5	50,694	0.01%
2020/09/07	21.1	425.91	1	431.00	426.00	20.1	51,064	0.04%
2020/09/04	13	429.73	4	428.13	429.00	9	51,367	0.02%
2020/09/03	1	434.02	8	435.56	436.00	-7	51,266	-0.01%
2020/09/02	3.1	434.31	3	439.17	433.00	0.1	51,290	0.00%
2020/09/01	4	430.63	0	0.00	435.00	4	51,547	0.01%
2020/08/31	12	431.70	3	434.00	426.50	9	51,639	0.02%
2020/08/28	21	436.19	1	433.50	435.00	20	51,059	0.04%
2020/08/27	6.2	449.98	5	448.30	444.00	1.2	51,199	0.00%
2020/08/26	5	439.10	7	438.29	442.00	-2	50,729	0.00%
2020/08/25	11	434.86	4	435.00	434.50	7	50,673	0.01%
2020/08/24	3.1	430.64	4	429.63	428.00	-0.9	51,403	0.00%
2020/08/21	2	423.51	12	424.17	424.50	-10	51,070	-0.02%
2020/08/20	19	415.40	9.3	416.81	415.00	9.8	50,767	0.02%
2020/08/19	5	429.10	6	433.50	427.50	-1	50,082	0.00%
2020/08/18	6	435.74	1	434.50	433.00	5	50,005	0.01%
2020/08/17	1	433.50	18	431.39	435.00	-17	49,980	-0.03%
2020/08/14	1.1	427.11	0	0.00	427.00	1.1	49,928	0.00%
2020/08/13	25	426.20	16	428.84	429.00	9	50,082	0.02%
2020/08/12	29	420.88	0.1	422.00	419.00	28.9	50,197	0.06%
2020/08/11	4	432.00	19	432.50	429.00	-15	50,744	-0.03%
2020/08/10	7.2	436.01	9.2	434.33	435.50	-2	50,878	0.00%
2020/08/07	2.2	431.10	0	0.00	433.00	2.2	50,848	0.00%
2020/08/06	5	433.80	11	437.09	435.00	-6	50,674	-0.01%
2020/08/05	3	430.67	8.5	429.00	429.00	-5.5	50,858	-0.01%
2020/08/04	20	421.05	9	421.28	425.50	11	50,551	0.02%
2020/08/03	25	419.04	10	416.95	416.00	15	50,403	0.03%
2020/07/31	8	427.50	3.3	427.23	425.50	4.7	49,593	0.01%
2020/07/30	9.1	432.64	18.7	435.35	434.00	-9.6	49,333	-0.02%
2020/07/29	21.1	424.92	18.1	425.27	422.00	3	48,572	0.01%
2020/07/28	48.2	450.94	34	450.25	435.00	14.2	48,340	0.03%
2020/07/27	11	423.09	17.3	419.28	424.50	-6.3	46,492	-0.01%
2020/07/24	4	385.63	18.1	389.32	386.00	-14.1	45,576	-0.03%
2020/07/23	7	380.64	5	380.90	381.50	2	44,756	0.00%
2020/07/22	5	383.50	9	381.00	384.00	-4	44,645	-0.01%
2020/07/21	7	380.36	48.7	381.18	383.00	-41.7	44,350	-0.09%
2020/07/20	2.1	367.24	3	366.67	366.00	-0.9	43,940	0.00%
2020/07/17	3	363.33	10	365.50	367.00	-7	43,931	-0.02%
2020/07/16	13	357.15	3	355.02	357.50	10	43,861	0.02%
2020/07/15	14	366.43	12.1	366.56	363.00	1.9	43,415	0.00%
2020/07/14	5.1	357.53	14.9	357.95	363.50	-9.8	44,130	-0.02%
2020/07/13	1	351.62	8	351.63	354.50	-7	43,900	-0.02%
2020/07/10	5.2	348.40	17	349.50	348.50	-11.8	44,021	-0.03%
2020/07/09	5	344.50	2	344.25	345.00	3	43,822	0.01%
2020/07/08	6.1	341.08	18.6	341.30	341.00	-12.4	43,601	-0.03%
2020/07/07	6.1	340.06	46	340.92	338.50	-39.9	43,544	-0.09%
2020/07/06	29	333.02	43	335.24	338.00	-14	43,022	-0.03%
2020/07/03	5.1	328.31	21	328.38	329.50	-16	42,699	-0.04%
2020/07/02	5.1	320.81	8	319.63	322.00	-2.9	42,624	-0.01%
2020/07/01	6	317.00	12	317.25	317.50	-6	42,988	-0.01%
2020/06/30	5	312.70	1	312.50	313.00	4	43,237	0.01%
2020/06/29	25.1	312.86	3	311.00	312.00	22.1	43,234	0.05%
2020/06/24	9.1	316.57	9	318.28	317.50	0.1	43,110	0.00%
2020/06/23	3	313.33	5	314.80	315.00	-2	43,353	0.00%
2020/06/22	17	312.56	0	0.00	312.00	17	43,544	0.04%
2020/06/19	1	312.00	2	313.50	314.50	-1	44,245	0.00%
2020/06/18	4	313.75	1	314.50	314.50	3	44,808	0.01%
2020/06/17	12	314.33	2	314.50	315.00	10	45,596	0.02%
2020/06/16	4	315.38	3	315.83	315.00	1	47,647	0.00%
2020/06/15	13	311.65	2	313.00	309.50	11	49,714	0.02%
2020/06/12	2	314.76	3	316.01	316.00	-1	50,819	0.00%
2020/06/11	12	323.24	15	321.50	320.50	-3	52,072	-0.01%
2020/06/10	1	323.00	19.1	322.53	322.50	-18.1	52,966	-0.03%
2020/06/09	3	316.18	8	316.94	319.00	-5	54,797	-0.01%
2020/06/08	15.1	316.27	16	316.56	318.00	-1	56,080	0.00%
2020/06/05	6	309.25	35	309.33	311.50	-29	56,277	-0.05%
2020/06/04	5	304.80	32	305.13	306.00	-27	56,760	-0.05%
2020/06/03	7	300.07	18	299.97	301.00	-11	57,448	-0.02%
2020/06/02	22	296.50	8	296.81	296.50	14	57,219	0.02%
2020/06/01	13	295.35	6	296.08	295.50	7	57,437	0.01%
2020/05/29	16.1	290.71	3	291.17	292.00	13.1	57,556	0.02%
2020/05/28	19	296.05	3	295.50	294.00	16	57,055	0.03%
2020/05/27	4	296.63	6	296.50	296.50	-2	57,910	0.00%
2020/05/26	0	0.00	13	296.69	295.50	-13	58,540	-0.02%
2020/05/25	11.1	289.76	5	291.20	292.00	6.1	58,984	0.01%
2020/05/22	12.1	291.97	0	0.00	292.00	12.1	59,140	0.02%
2020/05/21	2	297.00	12	297.21	297.50	-10	59,165	-0.02%
2020/05/20	13	292.15	5	292.90	294.00	8	59,029	0.01%
2020/05/19	5.2	292.71	11	292.32	291.50	-5.8	58,934	-0.01%
2020/05/18	39	291.08	38	291.89	290.00	1	58,727	0.00%
2020/05/15	33	296.53	9	296.39	298.00	24	58,342	0.04%
2020/05/14	19	293.76	0	0.00	293.00	19	57,899	0.03%
2020/05/13	2.3	294.09	0	0.00	297.00	2.3	57,612	0.00%
2020/05/12	20.2	296.21	1	295.50	295.00	19.2	57,555	0.03%
2020/05/11	6.3	300.57	5	300.30	301.00	1.3	57,315	0.00%
2020/05/08	11.1	297.73	2	298.25	297.50	9.1	57,295	0.02%
2020/05/07	13.1	297.17	2	298.50	297.50	11.1	57,269	0.02%
2020/05/06	9	294.67	2	295.25	296.00	7	57,288	0.01%
2020/05/05	20	295.98	8	297.00	295.50	12	57,205	0.02%
2020/05/04	36.5	295.45	1	295.00	295.00	35.5	57,424	0.06%
2020/04/30	8	303.94	15	303.47	304.50	-7	57,096	-0.01%
2020/04/29	18	299.33	15	299.80	299.00	3	57,168	0.01%
2020/04/28	16	294.97	4	295.25	296.50	12	57,474	0.02%
2020/04/27	6	297.50	7	297.86	298.00	-1	58,939	0.00%
2020/04/24	5	294.50	5	294.00	294.00	0	58,841	0.00%
2020/04/23	21.1	297.00	7	298.29	295.50	14.1	59,274	0.02%
2020/04/22	10	291.85	11	291.86	294.00	-1	59,536	0.00%
2020/04/21	20.1	296.67	23	296.52	295.00	-2.9	59,623	0.00%
2020/04/20	10	305.65	3	305.17	304.00	7	59,103	0.01%
2020/04/17	8	306.00	71	303.45	306.50	-63	58,925	-0.11%
2020/04/16	12	286.46	22	286.34	286.50	-10	57,438	-0.02%
2020/04/15	7	287.14	4	287.25	287.50	3	57,166	0.01%
2020/04/14	1	285.00	15	284.30	285.00	-14	56,872	-0.02%
2020/04/13	11	279.23	5	278.50	278.50	6	56,906	0.01%
2020/04/10	28	279.34	9	280.89	279.50	19	57,291	0.03%
2020/04/09	7	285.14	5	284.00	283.00	2	57,534	0.00%
2020/04/08	10	284.70	23	284.85	285.00	-13	57,603	-0.02%
2020/04/07	2	281.26	7.1	283.00	283.00	-5	57,355	-0.01%
2020/04/06	13	272.04	10	273.26	275.50	3	56,901	0.01%
2020/04/01	1	272.50	4	273.75	271.50	-3	56,240	-0.01%
2020/03/31	3	272.17	5	272.60	274.00	-2	55,690	0.00%
2020/03/30	12.1	266.02	7	267.21	267.50	5.1	55,081	0.01%
2020/03/27	26.1	280.02	12	278.21	273.00	14.1	54,487	0.03%
2020/03/26	9	279.50	20.2	278.41	280.00	-11.2	53,785	-0.02%
2020/03/25	24	278.33	17	278.03	277.00	7	54,341	0.01%
2020/03/24	12	270.08	26	270.40	267.50	-14	53,932	-0.03%
2020/03/23	16.1	257.19	8.4	259.58	255.00	7.7	53,228	0.01%
2020/03/20	34	263.15	66	260.61	270.00	-32	52,635	-0.06%
2020/03/19	94.1	247.46	40	247.05	248.00	54.1	50,567	0.11%
2020/03/18	48.1	267.39	70	263.71	260.00	-21.9	48,859	-0.04%
2020/03/17	27	268.96	14.5	271.03	268.00	12.5	47,783	0.03%
2020/03/16	28	282.61	4	279.63	276.50	24	46,285	0.05%
2020/03/13	90.1	282.10	91.1	277.26	290.00	-1	44,900	0.00%
2020/03/12	31.3	293.63	22	293.82	294.00	9.3	42,791	0.02%
2020/03/11	9	306.39	2.7	307.59	302.00	6.3	41,198	0.02%
2020/03/10	13	302.81	3	303.83	307.00	10	40,739	0.02%
2020/03/09	28.5	307.02	1	306.50	305.50	27.5	39,966	0.07%
2020/03/06	4	316.25	0	0.00	315.00	4	38,915	0.01%
2020/03/05	7.2	324.48	6	323.33	323.00	1.2	38,459	0.00%
2020/03/04	3	319.50	8	319.31	320.50	-5	38,344	-0.01%
2020/03/03	4	317.75	8	318.31	317.50	-4	37,946	-0.01%
2020/03/02	11	310.33	3	310.00	311.00	8	37,427	0.02%
2020/02/27	9.1	316.19	0	0.00	316.00	9.1	37,785	0.02%
2020/02/26	13	317.23	1	319.00	318.50	12	37,092	0.03%
2020/02/25	8	320.50	1	322.00	322.00	7	36,497	0.02%
2020/02/24	21	320.31	3	320.83	320.00	18	36,363	0.05%
2020/02/21	0.1	326.00	1	324.50	325.00	-0.9	36,043	0.00%
2020/02/20	3.2	325.88	3	326.50	325.50	0.2	36,190	0.00%
2020/02/19	4	325.38	1	326.00	326.50	3	36,052	0.01%
2020/02/18	25	324.14	5	323.60	322.00	20	35,887	0.06%
2020/02/17	2	332.00	0	0.00	331.50	2	35,121	0.01%
2020/02/14	1	335.00	0	0.00	335.00	1	35,159	0.00%
2020/02/13	5	337.30	16	335.56	335.00	-11	35,169	-0.03%
2020/02/12	20	334.00	24	335.17	335.00	-4	35,375	-0.01%
2020/02/11	24	331.15	12	331.50	331.50	12	35,176	0.03%
2020/02/10	2	325.25	5	324.60	327.50	-3	35,189	-0.01%
2020/02/07	1	327.50	6	328.58	328.00	-5	35,047	-0.01%
2020/02/06	3	329.37	19	330.11	332.50	-16	35,103	-0.05%
2020/02/05	9	325.67	12	327.67	327.50	-3	35,363	-0.01%
2020/02/04	5	322.90	11	323.91	325.00	-6	35,255	-0.02%
2020/02/03	7.1	314.30	12	313.88	315.00	-5	35,073	-0.01%
2020/01/31	8.1	321.38	8	321.88	320.00	0.1	34,623	0.00%
2020/01/30	24	321.62	18	319.06	316.50	6	34,194	0.02%
2020/01/20	27.1	333.95	7	333.00	333.00	20.1	32,441	0.06%
2020/01/17	7	333.07	0.1	335.00	333.00	6.9	32,276	0.02%
2020/01/16	9	334.11	2	334.75	334.50	7	31,895	0.02%
2020/01/15	4	338.13	0	0.00	340.00	4	31,453	0.01%
2020/01/14	13	344.96	3	345.83	346.00	10	31,096	0.03%
2020/01/13	2	339.25	4	341.00	341.50	-2	31,170	-0.01%
2020/01/10	4.4	338.59	3	339.50	339.50	1.4	31,411	0.00%
2020/01/09	3.1	335.89	15	336.60	337.50	-11.9	31,631	-0.04%
2020/01/08	9	329.28	12	330.58	329.50	-3	31,778	-0.01%
2020/01/07	16	329.66	8.1	329.51	329.50	8	31,785	0.03%
2020/01/06	13	333.65	2	333.00	332.00	11	31,715	0.03%
2020/01/03	4	340.75	5	342.10	339.50	-1	31,540	0.00%
2020/01/02	0.1	339.00	9	338.50	339.00	-8.9	31,430	-0.03%
2019/12/31	0	333.00	0	0.00	331.00	0	31,193	0.00%
2019/12/30	3	338.17	0	0.00	334.50	3	31,399	0.01%
2019/12/27	0	0.00	4	336.88	338.00	-4	31,572	-0.01%
2019/12/26	2	332.25	0.1	333.50	333.00	1.9	31,782	0.01%
2019/12/25	1	332.00	1	334.00	333.00	0	32,786	0.00%
2019/12/24	0	0.00	1	334.00	332.00	-1	33,269	0.00%
2019/12/23	1	330.50	0	0.00	334.00	1	33,544	0.00%
2019/12/20	15	330.37	5	331.70	329.00	10	33,452	0.03%
2019/12/19	10	337.50	2	338.75	335.00	8	32,420	0.02%
2019/12/18	2	344.00	2	343.50	344.50	0	31,724	0.00%
2019/12/17	7	342.93	4	344.75	345.00	3	31,795	0.01%
2019/12/16	5	336.40	1	336.50	336.00	4	31,536	0.01%
2019/12/13	5	340.00	6	339.75	339.00	-1	31,772	0.00%
2019/12/12	1	334.50	20	329.95	331.50	-19	31,264	-0.06%
2019/12/11	5	316.50	6	317.83	319.00	-1	30,929	0.00%
2019/12/10	2	313.75	1	313.50	313.50	1	30,843	0.00%
2019/12/09	0	0.00	9	315.39	316.00	-9	31,103	-0.03%
2019/12/06	2	314.25	2	314.00	313.00	0	31,204	0.00%
2019/12/05	0	0.00	7.1	311.29	312.00	-7.1	31,196	-0.02%
2019/12/04	4	304.63	0	0.00	306.00	4	31,045	0.01%
2019/12/03	1	306.00	0	0.00	307.00	1	31,433	0.00%
2019/12/02	0	308.00	0	0.00	307.50	0	31,397	0.00%
2019/11/29	8	305.63	0	0.00	305.00	8	31,426	0.03%
2019/11/26	1	307.02	0	0.00	307.00	1	31,441	0.00%
2019/11/25	2	307.75	0	0.00	307.00	2	30,007	0.01%
2019/11/22	1	308.00	0	0.00	309.00	1	30,519	0.00%
2019/11/21	1	309.50	0	0.00	311.00	1	30,634	0.00%
2019/11/20	9	313.00	0	0.00	313.50	9	30,402	0.03%
2019/11/19	1	312.00	8	313.19	315.00	-7	30,394	-0.02%
2019/11/18	2	309.25	1	311.00	311.00	1	30,206	0.00%
2019/11/15	0	0.00	5	306.40	307.00	-5	30,227	-0.02%
2019/11/14	0	304.00	0	0.00	303.50	0	30,148	0.00%
2019/11/13	4	302.75	6	303.33	304.00	-2	30,309	-0.01%
2019/11/12	0.1	305.50	1	303.50	305.00	-1	30,466	0.00%
2019/11/11	2	301.00	2	303.25	301.00	0	30,761	0.00%
2019/11/08	10	305.50	1	307.00	305.50	9	30,561	0.03%
2019/11/07	7	307.86	1.1	309.04	309.00	5.9	30,497	0.02%
2019/11/06	8	309.38	1.3	308.86	311.00	6.7	30,521	0.02%
2019/11/05	1	309.00	15	310.17	310.50	-14	30,643	-0.05%
2019/11/04	12	306.75	2.1	306.29	307.00	9.9	31,085	0.03%
2019/11/01	1	297.00	2.2	297.45	299.00	-1.2	31,197	0.00%
2019/10/31	3	300.33	0	0.00	298.50	3	31,595	0.01%
2019/10/30	4	298.13	9	298.50	299.50	-5	31,413	-0.02%
2019/10/29	1	297.50	4	298.00	298.50	-3	31,401	-0.01%
2019/10/28	1	294.50	5	295.00	294.50	-4	31,168	-0.01%
2019/10/24	1	291.52	0	0.00	293.00	1	31,088	0.00%
2019/10/23	2	292.00	0	0.00	293.00	2	31,111	0.01%
2019/10/22	3	292.50	8	292.69	294.00	-5	31,029	-0.02%
2019/10/21	3	289.67	0	0.00	290.00	3	31,083	0.01%
2019/10/18	12	293.04	2	292.00	293.00	10	31,031	0.03%
2019/10/17	5	293.50	3	293.33	293.50	2	31,275	0.01%
2019/10/16	2	295.75	2.1	295.57	296.50	-0.1	30,951	0.00%
2019/10/15	8	293.69	12	293.63	293.50	-4	30,706	-0.01%
2019/10/14	2.1	290.73	0	0.00	290.00	2.1	30,429	0.01%
2019/10/09	1	282.00	1	282.50	282.00	0	30,147	0.00%
2019/10/08	3	284.67	12	284.13	286.50	-9	29,959	-0.03%
2019/10/07	2	278.75	4	278.50	278.00	-2	29,891	-0.01%
2019/10/04	1.3	277.00	5	275.20	276.50	-3.7	29,996	-0.01%
2019/10/03	5	275.80	1	275.50	276.50	4	29,684	0.01%
2019/10/02	3	279.50	3	280.00	279.50	0	29,616	0.00%
2019/10/01	1	280.50	12	278.38	280.00	-11	29,510	-0.04%
2019/09/27	3	271.67	10	271.65	272.00	-7	28,606	-0.02%
2019/09/26	0	0.00	5	267.50	268.00	-5	28,410	-0.02%
2019/09/25	6	263.08	0	0.00	266.00	6	28,314	0.02%
2019/09/24	0	0.00	4	264.63	265.00	-4	29,068	-0.01%
2019/09/23	1	263.01	0	0.00	264.00	1	29,096	0.00%
2019/09/20	2	264.00	0	0.00	264.00	2	29,578	0.01%
2019/09/19	2	264.75	1	265.00	265.00	1	29,307	0.00%
2019/09/18	25	267.50	27	268.44	267.00	-2	29,362	-0.01%
2019/09/17	0	0.00	2	265.50	265.00	-2	29,290	-0.01%
2019/09/16	6	262.58	2	263.50	265.50	4	29,849	0.01%
2019/09/12	3	262.83	0	0.00	262.50	3	29,936	0.01%
2019/09/11	6	262.25	0	0.00	263.00	6	30,339	0.02%
2019/09/10	2	262.25	0	0.00	261.50	2	30,212	0.01%
2019/09/09	0	0.00	35	264.61	265.00	-35	30,573	-0.11%
2019/09/06	1	264.00	2	264.00	263.50	-1	30,818	0.00%
2019/09/05	0	0.00	17	262.41	263.00	-17	30,945	-0.05%
2019/09/03	4	254.00	1	257.50	254.00	3	30,784	0.01%
2019/09/02	4	256.88	0	0.00	257.50	4	30,944	0.01%
2019/08/30	0	0.00	10	257.05	259.00	-10	31,277	-0.03%
2019/08/28	1	252.50	1	252.50	252.00	0	31,257	0.00%
2019/08/27	2	249.00	0	0.00	250.00	2	31,523	0.01%
2019/08/26	10	248.90	1	250.00	248.50	9	31,453	0.03%
2019/08/23	7	253.93	5	253.50	254.00	2	31,400	0.01%
2019/08/22	0	0.00	4	256.50	254.00	-4	31,606	-0.01%
2019/08/21	2.2	254.77	1	254.00	254.50	1.2	32,828	0.00%
2019/08/20	6	253.42	7	254.07	254.50	-1	33,082	0.00%
2019/08/19	2	251.00	1	253.00	252.00	1	33,349	0.00%
2019/08/16	6	249.33	6	251.08	250.00	0	33,926	0.00%
2019/08/15	4	247.50	1	246.50	248.00	3	34,080	0.01%
2019/08/14	7	252.50	13	252.85	249.50	-6	34,953	-0.02%
2019/08/13	7	247.14	0	0.00	246.50	7	35,018	0.02%
2019/08/12	4	252.13	0	0.00	251.00	4	35,277	0.01%
2019/08/08	8	249.13	7	252.64	253.50	1	35,408	0.00%
2019/08/07	2	247.25	59	247.51	248.00	-57	35,527	-0.16%
2019/08/06	64	248.30	6	248.00	248.50	58	35,787	0.16%
2019/08/05	4	246.00	2	249.00	246.50	2	35,281	0.01%
2019/08/02	9	251.89	0	0.00	251.50	9	34,733	0.03%
2019/08/01	2	256.75	6	256.25	256.50	-4	34,392	-0.01%
2019/07/31	3	258.50	35	259.50	259.50	-32	34,318	-0.09%
2019/07/30	0	0.00	2	261.00	260.00	-2	34,219	-0.01%
2019/07/29	1	261.50	1	261.50	261.00	0	34,388	0.00%
2019/07/26	2	262.00	1.1	261.95	261.00	0.9	34,594	0.00%
2019/07/25	0	0.00	13	263.08	265.00	-13	34,705	-0.04%
2019/07/24	1	263.50	7	264.50	265.00	-6	34,761	-0.02%
2019/07/23	0	0.00	10	264.05	264.00	-10	34,884	-0.03%
2019/07/22	1.1	262.54	8	263.19	264.00	-6.9	35,188	-0.02%
2019/07/19	9	259.89	9	260.11	259.00	0	35,203	0.00%
2019/07/18	1.2	253.60	0	0.00	254.00	1.2	34,649	0.00%
2019/07/17	2	252.50	23	253.00	252.00	-21	34,724	-0.06%
2019/07/16	3	256.00	1	256.00	256.00	2	34,713	0.01%
2019/07/15	10	251.50	6.1	254.00	254.50	3.9	35,101	0.01%
2019/07/12	0	0.00	2	250.50	250.50	-2	35,239	-0.01%
2019/07/11	0	0.00	12	249.96	250.00	-12	35,478	-0.03%
2019/07/10	2	243.00	10	245.85	247.00	-8	35,287	-0.02%
2019/07/09	11	241.95	0	0.00	242.00	11	35,176	0.03%
2019/07/08	11	242.36	3	242.00	242.50	8	35,128	0.02%
2019/07/05	1	241.50	1	242.00	243.00	0	35,080	0.00%
2019/07/04	1	243.03	6	244.50	244.00	-5	35,130	-0.01%
2019/07/03	6	243.25	6	244.25	242.50	0	35,211	0.00%
2019/07/02	3	249.50	13	248.73	249.00	-10	35,473	-0.03%
2019/07/01	9	247.11	9	248.11	248.50	0	35,486	0.00%
2019/06/28	1	239.00	1	239.00	239.00	0	34,784	0.00%
2019/06/27	7	238.00	15	240.03	240.50	-8	34,940	-0.02%
2019/06/26	9	235.67	9	234.50	234.50	0	34,710	0.00%
2019/06/25	5	238.01	2	238.00	238.50	3	34,483	0.01%
2019/06/24	13	241.04	3	241.00	241.00	10	34,384	0.03%
2019/06/21	17	247.94	23	247.61	248.50	-6	33,994	-0.02%
2019/06/20	4	243.88	22	244.84	245.00	-18	33,296	-0.05%
2019/06/19	8	241.69	16	243.06	244.00	-8	33,047	-0.02%
2019/06/18	2	234.00	1	234.50	235.50	1	32,647	0.00%
2019/06/17	14	232.71	3	233.67	233.00	11	32,554	0.03%
2019/06/14	12	236.92	1	238.00	236.00	11	31,946	0.03%
2019/06/13	7.1	241.15	6	242.25	240.00	1.1	31,861	0.00%
2019/06/12	4	244.88	12	246.38	246.00	-8	31,873	-0.03%
2019/06/11	4	240.00	15	243.07	244.50	-11	31,664	-0.03%
2019/06/10	4	236.63	11	236.82	240.00	-7	31,473	-0.02%
2019/06/06	12	230.92	3	230.50	232.00	9	31,277	0.03%
2019/06/05	3	236.17	4	236.00	235.00	-1	31,087	0.00%
2019/06/04	28	235.79	1	234.00	233.00	27	30,971	0.09%
2019/05/31	7	233.79	25	234.90	235.50	-18	30,672	-0.06%
2019/05/30	8	229.94	0	0.00	231.00	8	30,282	0.03%
2019/05/29	11.1	229.32	1	228.50	229.50	10.1	30,468	0.03%
2019/05/27	23	232.74	0	0.00	231.00	23	29,435	0.08%
2019/05/24	4.1	231.08	0	0.00	233.00	4.1	29,245	0.01%
2019/05/23	51	230.48	0	0.00	230.00	51	29,012	0.18%
2019/05/22	1	239.50	27	237.61	238.00	-26	28,597	-0.09%
2019/05/21	32	235.00	0	0.00	234.00	32	28,528	0.11%
2019/05/20	9.1	239.66	0	0.00	238.00	9.1	27,471	0.03%
2019/05/17	3	242.33	0	0.00	241.50	3	27,101	0.01%
2019/05/15	40	250.50	0	0.00	249.00	40	26,730	0.15%
2019/05/14	4	249.38	0	0.00	248.50	4	26,593	0.02%
2019/05/13	3.1	252.00	1	254.00	250.50	2.1	26,332	0.01%
2019/05/10	1	256.00	22	256.45	256.00	-21	27,166	-0.08%
2019/05/09	1	258.50	2	258.00	256.50	-1	27,602	0.00%
2019/05/06	5	258.50	0	0.00	259.00	5	28,085	0.02%
2019/05/03	0	0.00	3	263.33	265.00	-3	27,979	-0.01%
2019/04/30	1	259.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	0	0.00	2	259.25	259.50	-2	27,717	-0.01%
2019/04/26	3	260.17	1	260.50	260.00	2	28,026	0.01%
2019/04/25	1.2	267.50	5	268.30	267.50	-3.9	27,587	-0.01%
2019/04/24	1	267.50	6	269.17	269.00	-5	27,530	-0.02%
2019/04/23	1	266.00	1	267.50	268.00	0	27,738	0.00%
2019/04/22	0	0.00	40	266.48	266.00	-40	27,610	-0.14%
2019/04/19	1	266.50	2	267.75	264.50	-1	27,662	0.00%
2019/04/18	0	0.00	19	264.29	264.50	-19	27,265	-0.07%
2019/04/17	0	0.00	14	261.32	261.50	-14	27,403	-0.05%
2019/04/16	0	0.00	1	256.00	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	3	255.33	255.50	-3	27,414	-0.01%
2019/04/12	1	251.00	3	251.50	252.00	-2	28,226	-0.01%
2019/04/11	0	0.00	1	252.00	252.00	-1	28,568	0.00%
2019/04/10	0	0.00	1	252.50	254.00	-1	28,702	0.00%
2019/04/09	0.3	253.00	6	253.17	254.00	-5.7	28,762	-0.02%
2019/04/08	0	0.00	3	251.50	253.00	-3	28,748	-0.01%
2019/04/03	0	0.00	4	247.63	246.50	-4	28,270	-0.01%
2019/04/02	0	0.00	2	249.50	246.00	-2	28,177	-0.01%
2019/04/01	0	0.00	2	250.25	245.50	-2	28,159	-0.01%
2019/03/28	1	241.50	0	0.00	242.00	1	27,912	0.00%
2019/03/26	0	0.00	1	242.00	244.00	-1	28,279	0.00%
2019/03/25	3	242.17	0	0.00	241.50	3	28,450	0.01%
2019/03/22	0	0.00	6.1	246.26	248.50	-6.1	28,447	-0.02%
2019/03/21	0	0.00	6	244.00	245.50	-6	28,709	-0.02%
2019/03/20	1	240.50	4	241.25	242.00	-3	28,808	-0.01%
2019/03/19	2.1	239.29	0	0.00	240.50	2.1	28,867	0.01%
2019/03/18	0	0.00	7	240.71	241.00	-7	29,082	-0.02%
2019/03/12	0	0.00	10	235.20	235.50	-10	29,571	-0.03%
2019/03/08	7	230.07	0	0.00	230.00	7	30,210	0.02%
2019/03/04	1	235.00	0	0.00	235.50	1	31,360	0.00%
2019/02/26	1	237.50	1	238.00	239.50	0	30,872	0.00%
2019/02/25	0	0.00	6	238.00	238.00	-6	30,829	-0.02%
2019/02/22	0	0.00	1	235.50	236.50	-1	31,016	0.00%
2019/02/21	1	235.00	3	235.50	236.50	-2	31,342	-0.01%
2019/02/20	0	0.00	6	233.33	234.50	-6	31,595	-0.02%
2019/02/19	2	229.50	0	0.00	229.00	2	31,867	0.01%
2019/02/18	0	0.00	5	230.00	230.00	-5	31,959	-0.02%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/13	0	0.00	1	229.00	229.00	-1	32,233	0.00%
2019/02/12	2	229.50	10.1	229.94	230.00	-8.1	32,143	-0.03%
2019/02/11	0	0.00	21	227.90	228.00	-21	32,066	-0.07%
2019/01/30	8	221.19	0	0.00	221.00	8	31,335	0.03%
2019/01/29	14	223.21	5	223.30	222.50	9	31,098	0.03%
2019/01/28	2	228.75	6	228.58	229.00	-4	30,837	-0.01%
2019/01/25	4	226.50	10	226.15	226.00	-6	30,916	-0.02%
2019/01/22	0	0.00	4	220.88	223.00	-4	31,557	-0.01%
2019/01/21	0	0.00	1	222.00	221.00	-1	31,383	0.00%
2019/01/18	0	0.00	1	219.50	218.50	-1	31,533	0.00%
2019/01/17	0	0.00	2	220.50	220.50	-2	31,964	-0.01%
2019/01/16	1	219.00	1	217.50	217.50	0	32,350	0.00%
2019/01/15	0	0.00	2	219.50	221.00	-2	32,413	-0.01%
2019/01/14	2	217.50	0	0.00	218.50	2	32,253	0.01%
2019/01/11	0	0.00	2	220.25	220.50	-2	32,432	-0.01%
2019/01/09	3	213.00	8	215.31	215.50	-5	32,755	-0.02%
2019/01/08	1	212.00	0	0.00	211.00	1	32,614	0.00%
2019/01/07	1.1	213.05	4	212.88	213.00	-2.9	32,940	-0.01%
2019/01/04	16	208.50	0	0.00	208.00	16	33,136	0.05%
2019/01/03	5	215.50	0	0.00	215.50	5	33,613	0.01%
2019/01/02	6	219.67	1	223.50	219.50	5	33,526	0.02%
2018/12/28	0	0.00	5	224.70	225.50	-5	33,826	-0.01%
2018/12/27	0	0.00	4	222.25	223.00	-4	34,005	-0.01%
2018/12/26	3	218.67	0	0.00	216.50	3	34,253	0.01%
2018/12/25	3	215.33	1	217.50	217.50	2	34,399	0.01%
2018/12/24	3	220.00	0	0.00	220.00	3	34,716	0.01%
2018/12/22	1	221.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	2	219.25	1	219.50	223.50	1	35,278	0.00%
2018/12/20	1	221.00	0	0.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	1	224.50	225.50	-1	35,022	0.00%
2018/12/18	4	221.63	2	221.50	222.50	2	35,038	0.01%
2018/12/17	0	0.00	8	222.56	223.50	-8	35,117	-0.02%
2018/12/14	8	221.00	1	221.50	222.50	7	35,295	0.02%
2018/12/12	0.1	226.50	1	225.00	226.50	-0.9	35,669	0.00%
2018/12/11	0	0.00	1	221.50	222.50	-1	35,640	0.00%
2018/12/10	4	219.50	3	218.50	219.00	1	35,815	0.00%
2018/12/07	1	222.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	10	220.70	7	220.21	220.00	3	36,331	0.01%
2018/12/05	18	226.17	2	226.25	226.00	16	36,233	0.04%
2018/12/03	2	233.50	11	233.32	235.00	-9	36,196	-0.02%
2018/11/30	2	225.50	1	231.00	225.50	1	36,035	0.00%
2018/11/29	10	230.00	2	230.50	229.00	8	35,850	0.02%
2018/11/28	1	223.50	2	225.50	226.50	-1	35,682	0.00%
2018/11/27	2	221.00	0	0.00	224.00	2	35,720	0.01%
2018/11/26	0	0.00	12	222.58	223.00	-12	36,427	-0.03%
2018/11/23	2	219.00	8	218.00	218.50	-6	36,731	-0.02%
2018/11/22	8	221.00	1	221.00	219.00	7	37,430	0.02%
2018/11/21	8	215.69	4	215.25	219.00	4	37,676	0.01%
2018/11/20	10	218.20	2	218.50	218.00	8	37,341	0.02%
2018/11/19	4	222.63	0	0.00	222.00	4	36,906	0.01%
2018/11/16	5	227.20	0	0.00	226.00	5	36,377	0.01%
2018/11/15	0	0.00	1	230.50	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	3	230.00	228.50	-3	35,673	-0.01%
2018/11/13	6	225.50	0	0.00	227.50	6	35,623	0.02%
2018/11/12	0	0.00	1	231.50	231.50	-1	35,349	0.00%
2018/11/09	2	232.50	0	0.00	231.00	2	35,281	0.01%
2018/11/07	0	0.00	3	234.17	234.00	-3	35,094	-0.01%
2018/11/06	5	233.00	1	234.00	234.50	4	34,818	0.01%
2018/11/05	4	234.00	0	0.00	235.00	4	34,578	0.01%
2018/11/02	0	0.00	8	236.25	236.50	-8	34,406	-0.02%
2018/11/01	3	234.67	14	235.57	235.50	-11	34,300	-0.03%
2018/10/31	2	231.00	13	230.85	234.00	-11	34,006	-0.03%
2018/10/30	1	223.00	5	222.80	223.00	-4	33,423	-0.01%
2018/10/29	3	222.83	1	222.50	222.50	2	33,362	0.01%
2018/10/26	0	0.00	1	223.00	221.00	-1	33,434	0.00%
2018/10/25	24	220.10	7	220.64	219.50	17	33,290	0.05%
2018/10/24	7	229.36	6	228.75	229.50	1	32,503	0.00%
2018/10/23	7	232.00	2	232.50	230.00	5	32,145	0.02%
2018/10/22	4	235.13	0	0.00	237.00	4	32,051	0.01%
2018/10/19	4	231.63	1	234.50	236.00	3	32,078	0.01%
2018/10/18	5	236.50	0	0.00	236.50	5	31,964	0.02%
2018/10/17	1	238.00	12	240.25	238.50	-11	31,994	-0.03%
2018/10/16	24	233.35	16	235.13	237.00	8	32,157	0.02%
2018/10/15	10	231.20	4	232.25	230.50	6	33,254	0.02%
2018/10/12	23	234.57	24	235.50	237.00	-1	33,283	0.00%
2018/10/11	32	229.55	24	231.21	227.50	8	33,261	0.02%
2018/10/09	2	244.50	1	244.50	244.00	1	32,062	0.00%
2018/10/08	14	243.36	1	242.00	243.50	13	31,849	0.04%
2018/10/05	36	250.71	5	249.20	250.00	31	31,508	0.10%
2018/10/04	5	254.50	0	0.00	254.00	5	31,236	0.02%
2018/10/02	4	258.63	0	0.00	257.50	4	30,877	0.01%
2018/10/01	0	0.00	1	263.50	263.00	-1	30,924	0.00%
2018/09/28	10	262.75	0	0.00	262.50	10	31,075	0.03%
2018/09/27	1	265.00	0	0.00	265.00	1	30,719	0.00%
2018/09/25	0	0.00	3	263.33	263.50	-3	30,398	-0.01%
2018/09/21	0	0.00	3	259.67	261.50	-3	30,551	-0.01%
2018/09/20	3	258.83	3	260.67	260.00	0	30,582	0.00%
2018/09/19	0	0.00	2	259.00	258.00	-2	30,735	-0.01%
2018/09/18	4	254.63	0	0.00	254.50	4	30,430	0.01%
2018/09/17	4	258.50	0	0.00	258.00	4	30,582	0.01%
2018/09/14	2	259.00	3	260.50	261.00	-1	30,987	0.00%
2018/09/13	7	256.14	3	256.50	255.00	4	31,093	0.01%
2018/09/11	7	259.79	3	260.00	260.00	4	31,058	0.01%
2018/09/10	0	0.00	9	265.50	264.50	-9	31,505	-0.03%
2018/09/07	0	0.00	1	263.50	264.00	-1	31,635	0.00%
2018/09/06	1	261.00	3	262.33	261.00	-2	31,607	-0.01%
2018/09/05	3	262.33	8	260.81	264.00	-5	31,614	-0.02%
2018/09/04	3	255.83	0	0.00	257.50	3	31,370	0.01%
2018/09/03	2	257.50	3.6	257.82	257.00	-1.6	31,166	-0.01%
2018/08/31	10	255.65	1.2	257.69	256.00	8.8	31,124	0.03%
2018/08/30	5	263.60	6	263.75	263.50	-1	30,395	0.00%
2018/08/29	4	255.50	5	256.70	259.00	-1	30,087	0.00%
2018/08/28	0	0.00	12	249.50	249.50	-12	29,601	-0.04%
2018/08/27	0	0.00	0.6	245.00	245.00	-0.6	29,510	0.00%
2018/08/24	1	244.00	1	244.00	243.50	0	29,809	0.00%
2018/08/23	0	0.00	1	243.50	244.50	-1	31,180	0.00%
2018/08/20	1	238.50	0	0.00	239.50	1	31,991	0.00%
2018/08/17	9	239.94	0	0.00	239.50	9	31,983	0.03%
2018/08/16	3	239.00	1	238.50	239.00	2	31,902	0.01%
2018/08/15	1	239.50	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	0.00	1	243.50	243.50	-1	32,095	0.00%
2018/08/13	10	240.90	3	240.17	240.50	7	32,080	0.02%
2018/08/10	0	0.00	1	246.00	245.00	-1	32,252	0.00%
2018/08/09	1	247.50	4	246.75	247.00	-3	32,450	-0.01%
2018/08/08	0	0.00	3	245.67	247.50	-3	32,444	-0.01%
2018/08/07	1	241.50	2.7	243.61	241.50	-1.7	32,435	-0.01%
2018/08/06	2	245.00	0	0.00	245.50	2	32,428	0.01%
2018/08/03	0	0.00	4	247.63	247.00	-4	32,568	-0.01%
2018/08/02	0	0.00	5.7	248.45	244.50	-5.7	32,607	-0.02%
2018/08/01	0	0.00	5	248.00	248.00	-5	32,821	-0.02%
2018/07/31	0	0.00	1	245.00	246.00	-1	32,997	0.00%
2018/07/30	0.1	244.50	1	245.50	245.50	-0.9	32,923	0.00%
2018/07/27	2	244.00	2	243.00	244.50	0	33,017	0.00%
2018/07/26	1	240.00	0	0.00	241.00	1	33,123	0.00%
2018/07/24	1	240.50	3.1	240.32	241.00	-2.1	33,366	-0.01%
2018/07/23	1	240.00	2	240.50	241.00	-1	33,482	0.00%
2018/07/20	0	0.00	63	234.85	237.50	-63	33,414	-0.19%
2018/07/19	5	225.80	2	226.25	224.50	3	32,463	0.01%
2018/07/17	1	221.00	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	3	224.33	223.50	-3	34,591	-0.01%
2018/07/13	1	224.00	1	224.50	224.50	0	34,853	0.00%
2018/07/12	1	221.00	0	0.00	220.50	1	35,054	0.00%
2018/07/10	0	0.00	1	222.50	222.00	-1	35,343	0.00%
2018/07/09	0	0.00	3	221.50	221.50	-3	35,335	-0.01%
2018/07/06	3	216.33	1	217.00	217.00	2	34,988	0.01%
2018/07/05	9	213.83	0	0.00	214.50	9	34,825	0.03%
2018/07/02	0	0.00	2	216.00	214.00	-2	35,380	-0.01%
2018/06/29	3	216.00	2	215.75	216.50	1	35,116	0.00%
2018/06/28	3	212.01	0	0.00	212.00	3	34,561	0.01%
2018/06/27	0	0.00	1	213.00	213.00	-1	34,197	0.00%
2018/06/26	4	214.00	10	214.00	214.50	-6	34,118	-0.02%
2018/06/25	16	218.94	4	219.25	218.00	12	33,893	0.04%
2018/06/22	6	226.00	10	226.50	227.50	-4	33,591	-0.01%
2018/06/21	12	226.08	0	0.00	226.50	12	33,470	0.04%
2018/06/20	1	225.00	9	224.00	226.00	-8	33,799	-0.02%
2018/06/19	8	225.13	0	0.00	225.00	8	33,570	0.02%
2018/06/15	5	225.30	0	0.00	231.00	5	33,033	0.02%
2018/06/14	6	228.75	0	0.00	226.50	6	32,572	0.02%
2018/06/13	0	0.00	5	230.80	232.00	-5	32,313	-0.02%
2018/06/12	3	224.50	0	0.00	229.00	3	32,759	0.01%
2018/06/08	2	226.25	0	0.00	227.00	2	32,607	0.01%
2018/06/07	0	0.00	2	230.50	230.00	-2	32,765	-0.01%
2018/06/06	1	228.50	1	229.50	230.00	0	32,750	0.00%
2018/06/05	0	229.00	0	0.00	229.00	0	32,574	0.00%
2018/06/04	0	0.00	4	228.38	229.00	-4	32,455	-0.01%
2018/05/31	1	221.00	0	0.00	224.00	1	32,409	0.00%
2018/05/30	16	220.94	0	0.00	221.00	16	31,255	0.05%
2018/05/29	3	224.17	0	0.00	225.00	3	31,011	0.01%
2018/05/28	1	228.00	0	0.00	227.00	1	31,243	0.00%
2018/05/25	1	228.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	0	0.00	2	229.50	229.00	-2	31,951	-0.01%
2018/05/23	0	0.00	2	230.75	228.50	-2	32,176	-0.01%
2018/05/22	4	230.50	0	0.00	229.00	4	32,384	0.01%
2018/05/21	3	227.00	2	229.25	229.00	1	33,201	0.00%
2018/05/18	2.1	224.50	0	0.00	223.50	2.1	33,520	0.01%
2018/05/17	3	228.00	1	228.00	226.50	2	34,144	0.01%
2018/05/16	0	0.00	3	230.00	230.50	-3	34,198	-0.01%
2018/05/14	2	233.50	1	233.50	233.00	1	36,592	0.00%
2018/05/11	0	0.00	4.1	232.38	233.00	-4.1	36,958	-0.01%
2018/05/10	0	0.00	1	231.00	229.50	-1	36,874	0.00%
2018/05/08	0	0.00	6	227.25	228.00	-6	37,064	-0.02%
2018/05/04	0	0.00	12	222.83	223.00	-12	37,110	-0.03%
2018/05/03	2.1	220.55	0	0.00	220.50	2.1	37,294	0.01%
2018/05/02	10.1	224.01	0	0.00	223.00	10.1	37,478	0.03%
2018/04/30	1	226.50	0	0.00	227.00	1	37,532	0.00%
2018/04/27	3	222.83	0	0.00	223.50	3	37,613	0.01%
2018/04/26	12	224.50	0	0.00	222.00	12	37,760	0.03%
2018/04/25	4.1	225.64	1	226.00	225.00	3.1	37,796	0.01%
2018/04/24	1	225.00	0	0.00	227.00	1	37,849	0.00%
2018/04/23	7	226.57	6	226.33	226.50	1	37,800	0.00%
2018/04/20	24	229.85	4	229.63	229.00	20	36,980	0.05%
2018/04/19	0	0.00	3	243.83	244.50	-3	35,299	-0.01%
2018/04/18	6	237.67	0.1	240.00	238.00	6	35,126	0.02%
2018/04/17	10	238.00	10	238.00	238.00	0	34,926	0.00%
2018/04/16	3	243.00	0	0.00	243.50	3	34,607	0.01%
2018/04/12	1	245.50	0	0.00	245.00	1	34,627	0.00%
2018/04/11	2	247.25	0	0.00	248.00	2	34,661	0.01%
2018/04/10	0	0.00	1	247.00	245.50	-1	34,785	0.00%
2018/04/09	1	244.50	1	245.50	245.00	0	34,854	0.00%
2018/04/03	0	0.00	2	243.50	244.00	-2	34,577	-0.01%
2018/04/02	3	248.00	1	247.50	246.50	2	34,396	0.01%
2018/03/31	0	0.00	1	247.50	247.50	-1	34,507	0.00%
2018/03/29	6	243.92	0	0.00	244.00	6	34,601	0.02%
2018/03/28	4	245.13	1	245.50	245.00	3	34,075	0.01%
2018/03/27	5	248.20	1	248.00	251.00	4	33,899	0.01%
2018/03/26	4	242.00	1	244.00	243.50	3	33,692	0.01%
2018/03/23	4	244.88	1	246.00	245.00	3	33,514	0.01%
2018/03/20	0.1	253.00	0	0.00	253.00	0.1	33,090	0.00%
2018/03/16	5	250.70	0	0.00	255.00	5	32,954	0.02%
2018/03/14	11	256.00	3	255.67	257.00	8	32,291	0.02%
2018/03/13	0	0.00	5	258.50	259.00	-5	32,532	-0.02%
2018/03/12	0	0.00	20	252.38	254.00	-20	32,664	-0.06%
2018/03/09	0	0.00	5	250.50	250.50	-5	32,824	-0.02%
2018/03/08	0	0.00	1	250.00	249.50	-1	32,997	0.00%
2018/03/07	0	0.00	1	248.00	247.00	-1	33,036	0.00%
2018/03/06	0	0.00	12	248.21	250.00	-12	33,170	-0.04%
2018/03/05	0	0.00	2	242.00	241.50	-2	34,461	-0.01%
2018/03/02	2.1	239.56	0	0.00	240.00	2.1	34,446	0.01%
2018/03/01	0.2	245.00	0	0.00	243.00	0.2	34,659	0.00%
2018/02/27	10	246.10	0	0.00	246.00	10	34,534	0.03%
2018/02/26	2	247.00	0	0.00	246.50	2	34,040	0.01%
2018/02/23	3	242.67	1	243.00	245.00	2	33,597	0.01%
2018/02/22	2	241.99	0	0.00	239.50	2	33,593	0.01%
2018/02/21	6	242.83	3	244.00	242.50	3	33,281	0.01%
2018/02/12	17	235.77	12	235.96	236.50	5	32,361	0.02%
2018/02/09	15	231.67	6	231.00	232.50	9	32,079	0.03%
2018/02/08	0	240.00	11	240.32	238.50	-11	31,259	-0.04%
2018/02/07	14	240.93	12	242.25	240.00	2	31,221	0.01%
2018/02/06	25	239.22	2	239.75	239.00	23	30,169	0.08%
2018/02/05	11	251.50	3	252.67	253.00	8	28,665	0.03%
2018/02/02	26	256.00	0	0.00	259.50	26	28,141	0.09%
2018/02/01	0	259.50	11	260.36	259.50	-11	28,051	-0.04%
2018/01/31	1	253.50	10	257.50	255.00	-9	27,779	-0.03%
2018/01/29	10	256.00	25	261.00	258.50	-15	27,115	-0.06%
2018/01/26	1.3	256.00	21	254.45	255.00	-19.7	26,890	-0.07%
2018/01/25	0.4	258.00	0	0.00	258.00	0.4	26,495	0.00%
2018/01/24	1	256.50	0	0.00	258.00	1	26,090	0.00%
2018/01/23	11	264.05	0	0.00	266.00	11	25,771	0.04%
2018/01/22	1.2	259.67	1	258.50	261.50	0.2	25,676	0.00%
2018/01/19	1	252.50	13	253.92	255.50	-12	25,252	-0.05%
2018/01/18	20	249.50	2	248.75	248.50	18	24,628	0.07%
2018/01/17	0	241.50	2	241.75	242.00	-2	24,080	-0.01%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	0	239.00	3	239.67	240.00	-3	23,596	-0.01%
2018/01/12	2	235.75	0	0.00	237.00	2	23,548	0.01%
2018/01/11	1	233.00	0	0.00	235.00	1	23,580	0.00%
2018/01/09	0	240.50	5	241.00	242.00	-5	23,454	-0.02%
2018/01/08	0	240.50	17	241.94	242.00	-17	23,468	-0.07%
2018/01/05	0	239.00	4	239.75	240.00	-4	23,517	-0.02%
2018/01/04	1	237.01	2	238.25	239.50	-1	23,848	0.00%
2018/01/03	0	236.50	1	238.00	237.00	-1	24,422	0.00%
2018/01/02	0	232.00	2	232.50	232.50	-2	24,194	-0.01%