台積電 (2330)-元大-大里德芳券商分點個股進出

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
1040
漲跌
▲30
漲幅
+2.97%
成交量
25,157張
產業
上市半導體類股
9975人加入追蹤

立即追蹤
本地時間:14:30(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－元大-大里德芳券商分點個股進出

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

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/11/22	9.6	1042.39	15.3	1038.66	1040.00	-5.7	37,719	-0.02%
2024/11/21	8.9	1014.91	3.5	1017.14	1010.00	5.4	37,759	0.01%
2024/11/20	22.6	1036.24	7.1	1027.25	1025.00	15.5	37,476	0.04%
2024/11/19	7.3	1031.68	8.3	1037.61	1040.00	-1	37,375	0.00%
2024/11/18	11.1	1023.78	3.5	1026.07	1025.00	7.6	37,370	0.02%
2024/11/15	15.7	1036.45	11.7	1039.76	1035.00	4	37,195	0.01%
2024/11/14	6.5	1029.54	9.3	1032.14	1035.00	-2.8	37,350	-0.01%
2024/11/13	11.2	1042.92	0	1047.27	1035.00	11.2	36,930	0.03%
2024/11/12	27.2	1055.82	7.2	1059.72	1050.00	19.9	36,842	0.05%
2024/11/11	14.7	1075.65	10.7	1081.29	1085.00	4	36,421	0.01%
2024/11/08	11.1	1087.69	28.9	1087.17	1090.00	-17.8	36,481	-0.05%
2024/11/07	22.3	1058.26	23.5	1066.05	1065.00	-1.2	36,690	0.00%
2024/11/06	15.8	1060.77	21.1	1066.04	1060.00	-5.3	36,593	-0.01%
2024/11/05	18.1	1041.71	13.8	1042.97	1050.00	4.4	36,656	0.01%
2024/11/04	5.9	1038.58	7.6	1038.53	1040.00	-1.7	37,830	0.00%
2024/11/01	26.3	1008.03	14.9	1007.44	1025.00	11.4	39,778	0.03%
2024/10/30	4.2	1033.67	3.4	1044.84	1030.00	0.8	40,135	0.00%
2024/10/29	11.8	1031.90	3.8	1037.54	1040.00	8	40,287	0.02%
2024/10/28	10.1	1056.85	14.7	1073.29	1050.00	-4.6	40,195	-0.01%
2024/10/25	5.9	1065.85	2.1	1069.82	1065.00	3.8	40,223	0.01%
2024/10/24	5.9	1061.50	6.9	1064.52	1060.00	-0.9	40,536	0.00%
2024/10/23	13.9	1060.97	1.3	1064.05	1060.00	12.6	41,265	0.03%
2024/10/22	22.6	1065.18	3.3	1069.77	1075.00	19.3	41,527	0.05%
2024/10/21	3.9	1087.06	10.8	1088.71	1085.00	-7	42,222	-0.02%
2024/10/18	5.8	1088.05	42.5	1091.35	1085.00	-36.8	43,152	-0.09%
2024/10/17	11	1037.21	2.7	1042.05	1035.00	8.3	43,102	0.02%
2024/10/16	17.9	1045.99	5.6	1050.49	1045.00	12.2	43,099	0.03%
2024/10/15	6.3	1062.77	14.9	1064.51	1070.00	-8.6	42,757	-0.02%
2024/10/14	6.6	1048.80	16.9	1049.15	1045.00	-10.3	42,683	-0.02%
2024/10/11	3.3	1043.08	30.3	1043.13	1045.00	-27	43,218	-0.06%
2024/10/09	2.8	1025.35	33.5	1030.41	1020.00	-30.7	43,195	-0.07%
2024/10/08	1.6	1001.73	9.5	1003.95	1010.00	-7.9	43,182	-0.02%
2024/10/07	4	1004.96	26.7	1000.04	1005.00	-22.7	43,441	-0.05%
2024/10/04	5.2	976.34	7.7	983.19	977.00	-2.5	43,449	-0.01%
2024/10/01	6.6	972.44	2.7	974.05	972.00	3.9	43,099	0.01%
2024/09/30	33.6	973.18	2.6	983.12	957.00	31.1	43,350	0.07%
2024/09/27	16.5	1015.02	9.7	1015.06	1000.00	6.8	42,726	0.02%
2024/09/26	2.1	1012.05	18.8	1012.32	1015.00	-16.7	42,554	-0.04%
2024/09/25	5.7	998.84	17.3	999.65	1005.00	-11.6	42,252	-0.03%
2024/09/24	2.1	973.51	20	981.88	987.00	-17.9	42,250	-0.04%
2024/09/23	2.1	974.36	12.5	973.51	977.00	-10.4	42,467	-0.02%
2024/09/20	10.2	974.39	57.4	979.36	973.00	-47.2	42,975	-0.11%
2024/09/19	7.2	950.30	13.1	951.27	960.00	-5.9	42,929	-0.01%
2024/09/18	11.6	939.54	3.7	943.68	941.00	7.9	43,489	0.02%
2024/09/16	1.7	946.46	8.1	950.67	947.00	-6.4	44,488	-0.01%
2024/09/13	3.4	946.12	12.5	945.95	947.00	-9.1	45,065	-0.02%
2024/09/12	6.5	934.37	38.4	934.74	940.00	-31.9	45,846	-0.07%
2024/09/11	11.4	902.23	0.2	902.00	901.00	11.3	45,819	0.02%
2024/09/10	5.4	906.23	2.7	906.62	904.00	2.6	45,957	0.01%
2024/09/09	15	896.08	2.1	898.14	899.00	12.9	46,040	0.03%
2024/09/06	9.3	914.76	10.2	915.64	918.00	-0.9	46,372	0.00%
2024/09/05	4.4	907.27	11.5	906.44	902.00	-7	46,766	-0.02%
2024/09/04	71.8	895.93	11.1	896.47	889.00	60.6	47,061	0.13%
2024/09/03	10.4	942.62	1.2	948.46	940.00	9.2	46,422	0.02%
2024/09/02	1.4	943.62	1.3	947.63	948.00	0.1	47,144	0.00%
2024/08/30	2.6	943.69	4.1	950.17	944.00	-1.5	47,366	0.00%
2024/08/29	29.4	942.02	3.5	945.08	943.00	25.9	46,772	0.06%
2024/08/28	3.5	952.63	7.9	958.59	964.00	-4.4	46,519	-0.01%
2024/08/27	22.6	942.55	5.7	942.75	942.00	16.9	47,291	0.04%
2024/08/26	7	951.03	2.2	954.81	950.00	4.8	47,613	0.01%
2024/08/23	8.1	947.27	2.1	949.41	949.00	6	47,753	0.01%
2024/08/22	6.8	952.82	2.8	951.80	951.00	4	47,715	0.01%
2024/08/21	9.6	959.29	0.7	962.26	958.00	8.9	47,755	0.02%
2024/08/20	4.8	972.62	1.8	972.72	973.00	2.9	47,827	0.01%
2024/08/19	3.5	968.97	3.2	972.44	973.00	0.3	48,047	0.00%
2024/08/16	0.4	961.41	53.8	963.42	969.00	-53.4	48,302	-0.11%
2024/08/15	3.4	944.42	5.1	946.40	943.00	-1.7	47,896	0.00%
2024/08/14	7.8	950.01	16.3	951.24	948.00	-8.4	48,052	-0.02%
2024/08/13	3.5	938.24	2.6	939.42	941.00	0.9	47,876	0.00%
2024/08/12	4.6	941.80	6.7	941.86	940.00	-2.1	48,179	0.00%
2024/08/09	3.4	928.05	19.3	928.38	934.00	-15.9	48,197	-0.03%
2024/08/08	21.7	898.14	13.4	898.95	896.00	8.3	47,853	0.02%
2024/08/07	7.2	906.82	13.9	912.11	920.00	-6.7	47,797	-0.01%
2024/08/06	8.1	862.96	45.4	866.24	880.00	-37.3	47,229	-0.08%
2024/08/05	106	835.21	30.8	835.14	815.00	75.2	45,881	0.16%	大買/
2024/08/02	74	914.79	7.5	906.56	903.00	66.4	43,850	0.15%
2024/08/01	2.9	957.91	8.5	956.92	960.00	-5.6	43,151	-0.01%
2024/07/31	8.2	932.66	3	935.99	934.00	5.2	42,905	0.01%
2024/07/30	10	933.40	4.4	937.13	940.00	5.6	42,739	0.01%
2024/07/29	5.9	941.31	16.6	942.46	944.00	-10.7	42,718	-0.03%
2024/07/26	59.3	923.48	12.6	924.22	924.00	46.7	42,689	0.11%
2024/07/23	9.3	965.55	5.5	968.02	979.00	3.8	41,768	0.01%
2024/07/22	37.7	947.95	26.5	950.20	939.00	11.2	41,526	0.03%
2024/07/19	60.6	984.88	3.6	979.30	970.00	57	40,620	0.14%
2024/07/18	40.1	995.00	7.1	998.50	1005.00	33	39,739	0.08%
2024/07/17	25.7	1031.12	5.2	1029.21	1030.00	20.5	38,880	0.05%
2024/07/16	4.8	1060.86	7.7	1054.84	1055.00	-2.9	38,755	-0.01%
2024/07/15	10.3	1039.84	8.7	1039.80	1040.00	1.6	40,401	0.00%
2024/07/12	28	1035.43	10.3	1033.59	1040.00	17.6	40,488	0.04%
2024/07/11	3.3	1068.91	11.8	1072.70	1080.00	-8.5	39,914	-0.02%
2024/07/10	8.1	1023.10	3.6	1030.27	1045.00	4.5	40,045	0.01%
2024/07/09	15	1037.30	5.1	1044.00	1040.00	9.9	39,924	0.02%
2024/07/08	8.5	1033.99	11.5	1033.79	1035.00	-3	39,676	-0.01%
2024/07/05	5.5	1005.16	0.9	1005.00	1005.00	4.6	39,427	0.01%
2024/07/04	5.8	1002.49	21.4	1002.59	1005.00	-15.6	39,553	-0.04%
2024/07/03	1.1	974.76	14.6	970.61	979.00	-13.6	39,802	-0.03%
2024/07/02	9.7	963.64	4.4	965.86	960.00	5.3	39,938	0.01%
2024/07/01	4.9	969.88	2.2	974.48	968.00	2.6	40,029	0.01%
2024/06/28	3.8	962.23	7.4	966.21	966.00	-3.5	40,330	-0.01%
2024/06/27	3.7	952.72	0.8	957.45	960.00	3	40,028	0.01%
2024/06/26	12.2	956.07	6.9	956.55	960.00	5.4	39,672	0.01%
2024/06/25	21.2	932.52	9.7	932.95	945.00	11.5	39,377	0.03%
2024/06/24	42.6	949.34	18.4	946.22	940.00	24.3	38,734	0.06%
2024/06/21	32.1	967.11	6.1	968.67	970.00	26	38,312	0.07%
2024/06/20	15.8	975.56	5.1	978.03	981.00	10.6	37,171	0.03%
2024/06/19	18.7	970.03	19.2	971.03	981.00	-0.5	36,878	0.00%
2024/06/18	6	945.22	9.4	944.28	943.00	-3.4	36,442	-0.01%
2024/06/17	4.4	919.01	0.8	921.52	921.00	3.6	36,499	0.01%
2024/06/14	4	911.93	2.2	917.93	922.00	1.8	36,563	0.00%
2024/06/13	18.9	921.78	10.6	925.05	919.00	8.3	36,649	0.02%
2024/06/12	3.4	892.97	19.1	899.20	909.00	-15.6	36,940	-0.04%
2024/06/11	4.4	888.55	2.6	892.30	883.00	1.8	36,839	0.00%
2024/06/07	15.5	881.69	2.6	880.96	879.00	13	36,647	0.04%
2024/06/06	12.4	893.67	30.3	893.95	894.00	-17.9	36,931	-0.05%
2024/06/05	2.4	842.83	2.4	854.01	854.00	0	36,962	0.00%
2024/06/04	12.6	841.91	0.2	840.75	839.00	12.5	37,879	0.03%
2024/06/03	2.3	843.90	4.8	847.16	846.00	-2.5	38,604	-0.01%
2024/05/31	15.8	836.68	1.1	834.92	821.00	14.7	38,859	0.04%
2024/05/30	23.2	843.26	1.6	843.26	838.00	21.5	38,642	0.06%
2024/05/29	12.5	859.24	0.2	860.41	857.00	12.2	39,487	0.03%
2024/05/28	9.2	867.21	1.1	867.17	865.00	8.1	39,320	0.02%
2024/05/27	8.8	871.12	0.2	874.80	869.00	8.7	39,804	0.02%
2024/05/24	7.2	866.21	4.3	868.14	867.00	2.9	39,909	0.01%
2024/05/23	5.5	875.30	9.9	873.36	875.00	-4.4	39,820	-0.01%
2024/05/22	0.4	852.17	26.2	856.26	864.00	-25.8	39,973	-0.06%
2024/05/21	0.2	837.44	12	839.67	841.00	-11.8	39,914	-0.03%
2024/05/20	5.6	829.50	3.4	828.58	835.00	2.2	40,095	0.01%
2024/05/17	3.6	838.76	1.7	836.52	835.00	1.9	40,117	0.00%
2024/05/16	8.7	843.69	19.9	849.00	841.00	-11.3	40,253	-0.03%
2024/05/15	3.3	840.02	13.5	841.08	839.00	-10.2	40,258	-0.03%
2024/05/14	0.4	816.07	7.7	818.01	825.00	-7.3	41,481	-0.02%
2024/05/13	0.2	818.15	9.7	820.63	819.00	-9.4	41,736	-0.02%
2024/05/10	0.3	801.63	7.7	801.95	802.00	-7.4	41,595	-0.02%
2024/05/09	0.3	799.45	3	800.28	796.00	-2.7	41,926	-0.01%
2024/05/08	0.2	795.83	4.1	798.30	802.00	-3.9	42,249	-0.01%
2024/05/07	0	794.00	12.7	796.41	800.00	-12.7	42,488	-0.03%
2024/05/06	4	789.31	10.1	790.22	786.00	-6.1	42,386	-0.01%
2024/05/03	4.4	782.04	2.3	781.80	780.00	2.2	42,528	0.01%
2024/05/02	16.8	777.74	1.6	777.00	772.00	15.2	42,896	0.04%
2024/04/30	6.1	797.91	12.9	798.68	790.00	-6.8	42,664	-0.02%
2024/04/29	1.5	790.88	3.8	791.40	795.00	-2.3	42,697	-0.01%
2024/04/26	16.4	786.72	27.6	785.61	782.00	-11.2	43,335	-0.03%
2024/04/25	14.6	767.55	5.1	768.81	766.00	9.5	45,474	0.02%
2024/04/24	1.3	775.38	20.6	779.07	783.00	-19.3	45,451	-0.04%
2024/04/23	0.7	756.22	2.5	756.26	754.00	-1.8	45,504	0.00%
2024/04/22	12.7	749.36	16.7	742.66	742.00	-4	45,451	-0.01%
2024/04/19	123.3	759.65	18.3	755.15	750.00	105.1	45,029	0.23%	大買/鉅額交易
2024/04/18	19.8	794.62	22.2	805.94	804.00	-2.3	43,123	-0.01%
2024/04/17	5.2	802.59	1.7	804.08	804.00	3.5	42,797	0.01%
2024/04/16	21.3	791.16	9.5	800.54	788.00	11.8	42,440	0.03%
2024/04/15	22.5	807.47	1.9	807.59	806.00	20.5	41,990	0.05%
2024/04/12	9.3	820.10	5	819.88	818.00	4.3	41,638	0.01%
2024/04/11	2.1	815.23	4.2	816.12	820.00	-2.1	41,415	-0.01%
2024/04/10	9.5	812.33	17	814.37	815.00	-7.5	41,251	-0.02%
2024/04/09	7.7	812.96	28.5	810.32	819.00	-20.8	41,412	-0.05%
2024/04/08	2.3	786.70	3.2	789.24	783.00	-0.9	40,900	0.00%
2024/04/03	16.9	781.85	6.1	783.19	780.00	10.8	40,670	0.03%
2024/04/02	2.7	784.85	15.4	787.24	790.00	-12.6	40,580	-0.03%
2024/04/01	7.4	774.04	1.2	779.43	770.00	6.2	40,503	0.02%
2024/03/29	0.8	773.97	4.1	772.58	779.00	-3.3	40,421	-0.01%
2024/03/28	10.4	772.13	15.1	773.20	769.00	-4.7	40,274	-0.01%
2024/03/27	1.4	780.45	1.2	780.35	779.00	0.2	40,132	0.00%
2024/03/26	6.5	782.84	4.6	787.06	782.00	1.8	40,235	0.00%
2024/03/25	2.4	781.40	3.3	784.54	780.00	-0.9	40,186	0.00%
2024/03/22	4.3	777.43	4.8	782.37	785.00	-0.5	40,326	0.00%
2024/03/21	2.3	781.20	28.4	777.28	784.00	-26.1	40,250	-0.06%
2024/03/20	18.7	756.46	3.2	763.89	758.00	15.5	40,390	0.04%
2024/03/19	9.9	759.47	2	761.00	762.00	7.9	40,358	0.02%
2024/03/18	7.5	760.88	2.4	760.55	764.00	5.2	40,239	0.01%
2024/03/15	24.4	766.65	3.2	764.82	753.00	21.2	40,003	0.05%
2024/03/14	2.9	779.06	7.7	780.87	784.00	-4.8	39,238	-0.01%
2024/03/13	9.1	782.26	19.8	781.73	779.00	-10.8	39,097	-0.03%
2024/03/12	10.4	760.72	5.5	764.74	770.00	4.8	38,832	0.01%
2024/03/11	26.4	767.85	5.8	768.42	766.00	20.6	38,223	0.05%
2024/03/08	19	788.53	27.5	789.06	784.00	-8.6	37,515	-0.02%
2024/03/07	7.9	759.96	48.5	762.03	760.00	-40.6	36,513	-0.11%
2024/03/06	7.4	728.41	6.3	729.19	735.00	1.1	35,786	0.00%
2024/03/05	5.4	734.64	16.5	733.16	730.00	-11.1	35,845	-0.03%
2024/03/04	2.2	721.60	74.3	718.92	725.00	-72.1	35,187	-0.21%
2024/03/01	6.1	688.94	1.1	689.11	689.00	5	34,147	0.01%
2024/02/29	12.3	689.73	5.4	694.44	690.00	7	34,066	0.02%
2024/02/27	4.2	693.28	9.4	698.69	698.00	-5.2	33,328	-0.02%
2024/02/26	4.5	696.60	4.8	696.56	698.00	-0.2	33,020	0.00%
2024/02/23	5.1	698.31	10.1	699.68	697.00	-5	32,906	-0.02%
2024/02/22	4.8	690.04	10.2	691.65	692.00	-5.4	32,731	-0.02%
2024/02/21	7	679.52	0.6	680.19	681.00	6.4	32,546	0.02%
2024/02/20	2.5	678.74	6.1	684.00	687.00	-3.6	32,404	-0.01%
2024/02/19	7.7	677.01	5.7	679.46	678.00	2	32,373	0.01%
2024/02/16	13	688.36	4.3	689.27	683.00	8.7	32,637	0.03%
2024/02/15	8.9	697.27	70.6	699.50	697.00	-61.7	32,260	-0.19%
2024/02/05	4.4	640.40	16.3	644.83	646.00	-11.9	31,111	-0.04%
2024/02/02	4.5	630.31	4.3	633.56	635.00	0.1	30,594	0.00%
2024/02/01	9.5	621.90	22.3	623.02	628.00	-12.9	30,374	-0.04%
2024/01/31	18.3	630.84	5.7	631.38	628.00	12.7	29,881	0.04%
2024/01/30	1.1	642.47	4.1	646.13	642.00	-3	29,440	-0.01%
2024/01/29	0.2	645.28	12.2	645.78	648.00	-12.1	29,324	-0.04%
2024/01/26	2.3	640.46	15.8	643.87	644.00	-13.4	29,119	-0.05%
2024/01/25	3.6	640.27	33.4	638.18	642.00	-29.8	28,924	-0.10%
2024/01/24	4.1	626.76	7.9	628.19	627.00	-3.8	28,285	-0.01%
2024/01/23	2.1	624.46	7.4	627.05	628.00	-5.3	28,269	-0.02%
2024/01/22	8.6	627.92	17.9	627.51	626.00	-9.4	27,943	-0.03%
2024/01/19	13.5	621.84	108.3	621.56	626.00	-94.8	27,121	-0.35%	大賣/
2024/01/18	2	587.00	13.7	587.80	588.00	-11.7	24,908	-0.05%
2024/01/17	18.2	581.77	13.7	580.52	581.00	4.5	24,732	0.02%
2024/01/16	8.3	580.62	13.9	582.83	580.00	-5.6	24,272	-0.02%
2024/01/15	2.2	586.10	7.6	588.59	586.00	-5.3	24,197	-0.02%
2024/01/12	1.1	581.37	1.8	583.28	584.00	-0.6	24,611	0.00%
2024/01/11	0.2	585.00	6.1	587.71	586.00	-5.9	24,717	-0.02%
2024/01/10	1.7	581.97	3.6	583.56	584.00	-1.9	24,757	-0.01%
2024/01/09	0.2	584.77	16	586.63	586.00	-15.8	24,846	-0.06%
2024/01/08	1.4	580.54	5.9	582.48	583.00	-4.5	24,802	-0.02%
2024/01/05	9.1	575.64	0	576.00	576.00	9.1	25,025	0.04%
2024/01/04	11.9	579.51	4.7	578.81	580.00	7.2	25,291	0.03%
2024/01/03	39.9	579.40	12.8	579.59	578.00	27	25,813	0.10%
2024/01/02	4.6	590.68	9.2	590.44	593.00	-4.6	25,450	-0.02%
2023/12/29	10.2	591.78	5.6	592.33	593.00	4.6	25,432	0.02%
2023/12/28	2.2	591.85	5.2	591.75	593.00	-3	25,597	-0.01%
2023/12/27	2.2	589.01	22.5	589.79	592.00	-20.2	25,414	-0.08%
2023/12/26	4.4	584.06	15.4	584.76	586.00	-11	25,282	-0.04%
2023/12/25	0.2	581.00	1.2	581.98	581.00	-1	25,343	0.00%
2023/12/22	4.2	579.05	7	581.15	582.00	-2.7	25,464	-0.01%
2023/12/21	12.4	576.19	1.1	577.02	577.00	11.4	25,591	0.04%
2023/12/20	1.9	583.71	2.8	585.71	585.00	-0.9	25,461	0.00%
2023/12/19	3.6	582.62	6.2	585.11	585.00	-2.6	25,310	-0.01%
2023/12/18	3.9	580.26	19.8	579.98	585.00	-15.9	25,370	-0.06%
2023/12/15	2.2	584.05	12.2	584.90	585.00	-10.1	25,345	-0.04%
2023/12/14	2.7	579.79	25.9	580.45	582.00	-23.2	24,755	-0.09%
2023/12/13	1.3	577.77	0.2	577.13	577.00	1.1	24,710	0.00%
2023/12/12	1	576.00	10.9	579.39	578.00	-9.9	25,035	-0.04%
2023/12/11	2.6	571.66	4.8	572.87	574.00	-2.1	24,831	-0.01%
2023/12/08	4.3	573.17	9.5	576.40	570.00	-5.3	24,645	-0.02%
2023/12/07	5.6	568.75	0.1	568.00	566.00	5.6	24,353	0.02%
2023/12/06	1.1	571.00	0.5	570.23	570.00	0.7	24,250	0.00%
2023/12/05	10.1	568.70	3.4	569.96	570.00	6.7	24,146	0.03%
2023/12/04	4.8	574.49	2	574.01	574.00	2.7	24,120	0.01%
2023/12/01	0	578.00	3.3	577.95	579.00	-3.2	23,907	-0.01%
2023/11/30	2.2	571.80	1	577.00	577.00	1.2	23,643	0.01%
2023/11/29	5.3	572.27	3.7	577.67	574.00	1.6	23,015	0.01%
2023/11/28	3.2	568.46	2.9	571.76	575.00	0.3	22,828	0.00%
2023/11/27	6.4	570.06	0.5	572.56	568.00	5.9	23,063	0.03%
2023/11/24	2.5	574.80	0.2	575.93	575.00	2.3	23,006	0.01%
2023/11/23	3.4	574.34	2.8	576.32	578.00	0.5	23,014	0.00%
2023/11/22	3.9	576.55	1.5	576.64	577.00	2.4	22,923	0.01%
2023/11/21	1.2	583.04	16.4	583.63	585.00	-15.1	22,959	-0.07%
2023/11/20	4.7	576.38	1.5	576.79	577.00	3.2	22,748	0.01%
2023/11/17	1.2	580.13	3.2	582.07	580.00	-2	22,725	-0.01%
2023/11/16	0	578.52	3.2	580.97	583.00	-3.1	22,602	-0.01%
2023/11/15	1.2	579.70	13.4	580.99	581.00	-12.2	22,408	-0.05%
2023/11/14	0.4	571.51	6.6	572.99	572.00	-6.2	21,864	-0.03%
2023/11/13	1.5	573.48	21.2	573.84	571.00	-19.7	21,885	-0.09%
2023/11/10	1	556.00	4.7	555.07	557.00	-3.7	21,625	-0.02%
2023/11/09	1.4	552.15	2.4	556.19	557.00	-1	21,644	0.00%
2023/11/08	4.1	553.77	16.6	555.42	556.00	-12.5	21,773	-0.06%
2023/11/07	0.2	553.00	8.7	553.48	555.00	-8.5	21,811	-0.04%
2023/11/06	2.9	553.80	22.1	554.73	550.00	-19.2	21,863	-0.09%
2023/11/03	1.4	546.93	4.4	548.40	549.00	-3	21,616	-0.01%
2023/11/02	4.2	541.34	13.9	540.92	547.00	-9.6	21,676	-0.04%
2023/11/01	2.1	529.54	3.2	530.33	528.00	-1.1	21,426	-0.01%
2023/10/31	4.9	530.18	1.2	530.63	529.00	3.6	21,637	0.02%
2023/10/30	4.4	529.72	1.2	533.00	532.00	3.2	21,635	0.01%
2023/10/27	4	533.01	1.4	533.40	533.00	2.7	21,549	0.01%
2023/10/26	13.4	532.25	2.3	532.57	531.00	11.1	21,691	0.05%
2023/10/25	1.3	548.75	0.5	547.85	544.00	0.8	21,530	0.00%
2023/10/24	2.2	542.08	2	544.01	544.00	0.1	21,458	0.00%
2023/10/23	9.2	545.34	10.2	543.96	544.00	-1	21,430	0.00%
2023/10/20	1.3	548.77	14.2	553.06	556.00	-12.9	21,377	-0.06%
2023/10/19	3.6	545.80	5.9	543.64	546.00	-2.3	21,032	-0.01%
2023/10/18	8.8	543.01	1.4	540.89	540.00	7.3	21,428	0.03%
2023/10/17	1.1	549.00	4.7	550.53	551.00	-3.7	21,240	-0.02%
2023/10/16	7.4	544.71	6.8	544.41	545.00	0.6	21,309	0.00%
2023/10/13	1.5	550.57	15.4	550.96	553.00	-13.8	21,326	-0.06%
2023/10/12	1.2	544.40	11.9	547.27	550.00	-10.7	21,037	-0.05%
2023/10/11	3.1	541.98	37.6	542.65	544.00	-34.6	20,854	-0.17%
2023/10/06	1.1	531.00	2.3	531.96	532.00	-1.2	20,500	-0.01%
2023/10/05	3.2	526.36	5.4	527.39	528.00	-2.3	20,505	-0.01%
2023/10/04	18.8	520.63	3.1	521.34	520.00	15.7	20,386	0.08%
2023/10/03	0	530.72	12.6	531.51	529.00	-12.6	20,221	-0.06%
2023/10/02	0.1	532.13	2.5	532.03	533.00	-2.4	20,293	-0.01%
2023/09/28	2.7	521.37	3.1	524.02	523.00	-0.3	20,345	0.00%
2023/09/27	2.7	520.92	1	517.15	522.00	1.6	20,265	0.01%
2023/09/26	15.1	520.74	3.1	519.42	519.00	12	20,271	0.06%
2023/09/25	1.9	526.47	1.3	525.33	525.00	0.6	20,079	0.00%
2023/09/22	14.2	523.03	0.1	524.00	522.00	14.1	20,171	0.07%
2023/09/21	23.6	528.29	1.4	527.79	527.00	22.2	19,970	0.11%
2023/09/20	33.9	536.09	3.1	536.39	535.00	30.8	19,742	0.16%
2023/09/19	10.8	539.66	4	538.77	538.00	6.8	19,690	0.03%
2023/09/18	22.8	543.16	2.2	541.41	540.00	20.6	19,827	0.10%
2023/09/15	2.4	548.19	7.6	555.06	558.00	-5.3	19,578	-0.03%
2023/09/14	2.1	549.74	7.2	546.21	550.00	-5.1	19,139	-0.03%
2023/09/13	3.6	542.87	1	541.00	541.00	2.6	19,092	0.01%
2023/09/12	4.2	536.80	3.3	541.45	544.00	0.9	19,458	0.00%
2023/09/11	4.1	537.34	1.1	538.00	536.00	3	19,647	0.02%
2023/09/08	9.2	537.75	4.2	538.49	539.00	5.1	19,796	0.03%
2023/09/07	10.4	544.64	4	542.00	542.00	6.4	20,476	0.03%
2023/09/06	2.1	552.00	1.1	550.19	550.00	1.1	20,571	0.01%
2023/09/05	4.3	551.37	1	552.00	552.00	3.3	20,653	0.02%
2023/09/04	4	556.99	7	552.86	557.00	-3	20,834	-0.01%
2023/09/01	4.4	548.17	4	547.78	548.00	0.4	21,135	0.00%
2023/08/31	4.1	550.25	2	551.00	549.00	2.1	21,244	0.01%
2023/08/30	4.1	556.00	5.1	557.20	555.00	-1.1	20,850	-0.01%
2023/08/29	2	548.02	3.3	550.98	552.00	-1.2	21,101	-0.01%
2023/08/28	4.1	549.03	4.1	550.00	549.00	0	21,334	0.00%
2023/08/25	13.9	548.38	9.2	548.81	546.00	4.7	22,536	0.02%
2023/08/24	28.3	561.17	5.9	561.50	564.00	22.4	22,803	0.10%
2023/08/23	3.1	551.95	9.1	550.46	552.00	-5.9	23,325	-0.03%
2023/08/22	1.3	539.60	6	541.50	541.00	-4.7	24,576	-0.02%
2023/08/21	9.3	537.36	7.2	538.67	537.00	2.1	25,396	0.01%
2023/08/18	8.5	540.49	8.4	541.12	539.00	0.1	25,437	0.00%
2023/08/17	5.3	542.27	20.3	543.75	544.00	-15.1	25,471	-0.06%
2023/08/16	6.7	538.65	5.2	541.21	542.00	1.5	25,376	0.01%
2023/08/15	14.6	542.70	3.9	542.97	542.00	10.6	25,440	0.04%
2023/08/14	11.7	539.35	19.2	541.00	541.00	-7.5	25,923	-0.03%
2023/08/11	14.6	548.98	4.6	548.27	546.00	10.1	26,265	0.04%
2023/08/10	6.1	551.56	0.9	552.93	551.00	5.3	26,324	0.02%
2023/08/09	0.1	554.16	3.1	553.42	554.00	-3	26,248	-0.01%
2023/08/08	14	553.17	2.1	552.08	552.00	11.8	26,315	0.04%
2023/08/07	4.2	557.82	3.4	560.35	558.00	0.8	26,222	0.00%
2023/08/04	11.4	554.60	5.6	555.57	554.00	5.8	26,296	0.02%
2023/08/02	34.1	564.02	3.8	563.12	561.00	30.2	26,129	0.12%
2023/08/01	5.2	566.77	26.7	566.74	567.00	-21.5	25,890	-0.08%
2023/07/31	11.5	565.70	3	568.33	565.00	8.5	25,744	0.03%
2023/07/28	7.1	568.58	5.1	570.00	567.00	2	25,560	0.01%
2023/07/27	3	568.00	6.2	569.17	569.00	-3.2	25,440	-0.01%
2023/07/26	8.2	566.84	8.3	565.67	566.00	-0.1	25,492	0.00%
2023/07/25	19.6	567.77	9.5	566.16	569.00	10.1	25,684	0.04%
2023/07/24	7.2	559.34	4.2	561.83	558.00	3.1	25,850	0.01%
2023/07/21	31.6	559.83	17.6	560.33	560.00	14	25,950	0.05%
2023/07/20	5.4	580.16	8.7	581.54	579.00	-3.3	25,786	-0.01%
2023/07/19	6.3	583.52	4.2	583.02	581.00	2.1	25,816	0.01%
2023/07/18	19.5	584.28	13.1	582.85	581.00	6.4	25,858	0.02%
2023/07/17	12	588.28	7.4	590.16	591.00	4.6	25,796	0.02%
2023/07/14	0.3	589.00	31.2	589.46	591.00	-30.9	25,918	-0.12%
2023/07/13	7.4	586.14	19.6	587.54	585.00	-12.2	25,786	-0.05%
2023/07/12	7.9	574.19	2.2	576.32	578.00	5.7	25,606	0.02%
2023/07/11	7.6	571.79	14.2	573.66	577.00	-6.6	25,648	-0.03%
2023/07/10	3.5	565.40	1.6	570.11	565.00	2	25,775	0.01%
2023/07/07	6.1	565.55	6.2	567.00	565.00	-0.1	25,865	0.00%
2023/07/06	31.8	569.78	30.7	571.67	565.00	1.1	25,930	0.00%
2023/07/05	15.7	579.90	17.2	585.01	582.00	-1.5	25,578	-0.01%
2023/07/04	4	582.53	6.1	583.27	585.00	-2.1	25,472	-0.01%
2023/07/03	0.3	578.48	3.1	578.29	579.00	-2.7	25,609	-0.01%
2023/06/30	11.5	568.84	2.2	571.46	576.00	9.3	25,755	0.04%
2023/06/29	3.3	576.92	0.8	575.27	573.00	2.5	25,697	0.01%
2023/06/28	0.3	573.02	2.2	572.60	574.00	-1.8	25,703	-0.01%
2023/06/27	4.2	571.09	4.3	573.30	572.00	-0.1	25,687	0.00%
2023/06/26	7.9	575.22	3.1	574.77	574.00	4.8	25,597	0.02%
2023/06/21	4.9	578.88	3.3	581.54	581.00	1.6	25,510	0.01%
2023/06/20	3.1	581.02	1.6	582.46	583.00	1.4	25,594	0.01%
2023/06/19	4.5	582.59	2.3	583.56	583.00	2.2	26,029	0.01%
2023/06/16	11.3	585.18	6.4	587.02	589.00	5	26,095	0.02%
2023/06/15	2.6	588.22	10.8	589.93	591.00	-8.2	25,657	-0.03%
2023/06/14	4.2	588.39	5.3	589.24	590.00	-1.1	25,753	0.00%
2023/06/13	4.2	590.91	46.3	591.63	593.00	-42.1	25,726	-0.16%
2023/06/12	0	0.00	13.7	573.38	574.00	-13.7	25,178	-0.05%
2023/06/09	0.2	564.00	3.4	564.89	565.00	-3.2	25,079	-0.01%
2023/06/08	3.6	558.43	3.1	565.84	559.00	0.5	25,120	0.00%
2023/06/07	2.3	566.19	6.7	565.94	568.00	-4.4	25,136	-0.02%
2023/06/06	1.1	558.00	2.4	560.36	560.00	-1.3	25,036	-0.01%
2023/06/05	3.3	558.14	0.1	556.00	555.00	3.2	25,107	0.01%
2023/06/02	3.1	559.67	12.5	560.33	562.00	-9.4	25,241	-0.04%
2023/06/01	5.8	551.37	2.4	551.09	551.00	3.4	25,103	0.01%
2023/05/31	7	556.69	6	558.59	558.00	1	25,083	0.00%
2023/05/30	0.1	564.07	8.9	565.51	566.00	-8.8	24,007	-0.04%
2023/05/29	3	566.58	13.9	567.48	568.00	-11	23,997	-0.05%
2023/05/26	7.1	564.34	73.2	565.46	566.00	-66.1	23,782	-0.28%
2023/05/25	3.2	540.00	77.2	541.41	543.00	-74	22,609	-0.33%
2023/05/24	3.3	525.29	1.1	525.00	525.00	2.1	21,955	0.01%
2023/05/23	1.2	526.93	4.8	528.78	530.00	-3.6	21,862	-0.02%
2023/05/22	1.3	530.57	8.8	532.11	531.00	-7.5	21,870	-0.03%
2023/05/19	2.1	530.00	21.5	532.17	532.00	-19.4	22,050	-0.09%
2023/05/18	2	528.00	16.4	529.90	530.00	-14.4	22,015	-0.07%
2023/05/17	1.2	510.74	24.1	517.20	519.00	-22.9	22,326	-0.10%
2023/05/16	0.6	504.69	14.4	504.58	505.00	-13.8	22,000	-0.06%
2023/05/15	0.5	497.44	0	497.50	495.50	0.4	22,027	0.00%
2023/05/12	3.3	500.02	9	501.77	496.00	-5.7	22,278	-0.03%
2023/05/11	3.3	500.02	9	501.77	499.00	-5.7	22,285	-0.03%
2023/05/10	5.7	502.57	4	503.00	503.00	1.7	22,646	0.01%
2023/05/09	0.2	507.61	8.4	507.45	510.00	-8.3	22,723	-0.04%
2023/05/08	0.3	504.39	3.4	505.82	504.00	-3	22,966	-0.01%
2023/05/05	1.2	499.97	0.1	500.00	500.00	1	23,305	0.00%
2023/05/04	2.8	497.46	0	497.75	498.00	2.8	23,897	0.01%
2023/05/03	1.8	496.58	1.7	497.76	496.00	0	24,239	0.00%
2023/05/02	3.1	500.41	2.4	501.00	501.00	0.7	25,256	0.00%
2023/04/28	7	499.57	1	499.97	502.00	6	27,073	0.02%
2023/04/27	5	492.26	0	0.00	493.50	5	27,121	0.02%
2023/04/26	20	493.04	3.6	492.30	491.50	16.5	27,201	0.06%
2023/04/25	21.5	501.13	12	500.42	498.00	9.6	27,974	0.03%
2023/04/24	2.9	507.19	5.1	507.03	507.00	-2.2	27,708	-0.01%
2023/04/21	3.5	513.06	5.4	517.75	511.00	-1.9	27,776	-0.01%
2023/04/20	2.5	511.87	4.2	513.80	513.00	-1.7	27,903	-0.01%
2023/04/19	18.8	511.24	2.6	510.69	510.00	16.2	28,393	0.06%
2023/04/18	5.5	516.42	2	515.50	515.00	3.5	28,390	0.01%
2023/04/17	3.2	515.37	1.6	518.69	520.00	1.6	28,529	0.01%
2023/04/14	0.3	517.87	2.4	517.13	516.00	-2.1	28,605	-0.01%
2023/04/13	32.7	514.88	6.6	513.32	510.00	26.1	28,552	0.09%
2023/04/12	28.4	518.99	1	519.99	520.00	27.4	28,488	0.10%
2023/04/11	5.7	524.16	14.2	524.02	524.00	-8.5	28,475	-0.03%
2023/04/10	0.1	529.80	0.1	529.00	529.00	0	28,640	0.00%
2023/04/07	2.2	530.86	2.1	534.75	531.00	0.1	28,687	0.00%
2023/04/06	2.3	527.24	0.1	528.83	530.00	2.2	28,691	0.01%
2023/03/31	0.2	533.88	37.6	537.47	533.00	-37.3	28,682	-0.13%
2023/03/30	0.1	534.00	3.7	534.50	535.00	-3.7	28,524	-0.01%
2023/03/29	1.1	525.17	3.2	529.90	530.00	-2.1	28,807	-0.01%
2023/03/28	1.8	525.30	0.1	525.38	525.00	1.7	29,037	0.01%
2023/03/27	1.7	532.28	1.5	533.36	531.00	0.2	29,101	0.00%
2023/03/24	3.3	536.95	7.7	538.34	539.00	-4.4	29,626	-0.01%
2023/03/23	4.2	532.06	23.5	533.44	538.00	-19.3	29,664	-0.07%
2023/03/22	3.2	527.37	40.9	530.24	533.00	-37.8	29,729	-0.13%
2023/03/21	0.2	513.00	3.6	515.83	517.00	-3.4	29,578	-0.01%
2023/03/20	0.4	512.09	0.1	513.00	512.00	0.3	29,623	0.00%
2023/03/17	0	514.00	9.4	514.67	518.00	-9.4	29,857	-0.03%
2023/03/16	7.4	507.32	11	506.64	505.00	-3.6	29,759	-0.01%
2023/03/15	5.1	513.59	2.2	513.03	511.00	2.9	30,002	0.01%
2023/03/14	4.6	511.07	3.5	511.29	510.00	1.1	30,291	0.00%
2023/03/13	5.4	513.23	4.5	515.05	516.00	0.9	30,423	0.00%
2023/03/10	19.1	513.28	7	512.72	513.00	12.1	30,537	0.04%
2023/03/09	1.3	524.53	1.6	523.36	522.00	-0.3	30,832	0.00%
2023/03/08	1.5	521.43	2.4	521.15	521.00	-0.9	31,424	0.00%
2023/03/07	1.3	520.59	3.6	524.60	524.00	-2.3	31,652	-0.01%
2023/03/06	4.1	519.98	0.7	521.64	521.00	3.4	31,886	0.01%
2023/03/03	6.1	520.16	1	516.11	516.00	5	32,186	0.02%
2023/03/02	5.4	517.64	5.1	519.77	519.00	0.3	32,254	0.00%
2023/03/01	4.4	510.99	13.7	517.19	522.00	-9.3	32,536	-0.03%
2023/02/24	30.7	520.84	17.5	517.10	511.00	13.2	32,498	0.04%
2023/02/23	7.6	513.76	9.5	518.87	518.00	-1.9	32,298	-0.01%
2023/02/22	22.6	506.79	12.2	507.59	507.00	10.4	32,473	0.03%
2023/02/21	6.1	514.35	2	515.65	516.00	4.1	32,815	0.01%
2023/02/20	20.6	515.65	8.2	515.39	517.00	12.4	34,018	0.04%
2023/02/17	29.5	518.01	21.9	520.08	518.00	7.6	35,571	0.02%
2023/02/16	6.7	527.26	23.5	528.53	528.00	-16.8	36,136	-0.05%
2023/02/15	71.4	525.84	23.5	525.70	525.00	47.9	36,969	0.13%
2023/02/14	1.3	543.98	20.7	544.34	545.00	-19.4	36,474	-0.05%
2023/02/13	7.5	539.95	4.3	540.73	541.00	3.3	36,980	0.01%
2023/02/10	1.1	543.93	12.9	543.19	545.00	-11.8	37,131	-0.03%
2023/02/09	6.4	539.44	18.5	539.36	540.00	-12.1	37,247	-0.03%
2023/02/08	3.3	538.91	59.3	537.77	540.00	-56	37,407	-0.15%
2023/02/07	21.9	524.66	7.2	524.27	523.00	14.8	37,484	0.04%
2023/02/06	31.1	529.44	14.7	529.07	526.00	16.3	37,468	0.04%
2023/02/03	4.4	538.70	21.4	539.84	542.00	-17.1	37,646	-0.05%
2023/02/02	11.1	539.17	24.6	539.53	540.00	-13.5	37,759	-0.04%
2023/02/01	11.6	526.21	12.5	528.16	530.00	-0.9	37,711	0.00%
2023/01/31	20.2	529.97	5	530.91	522.00	15.2	37,910	0.04%
2023/01/30	6.2	538.12	91.3	538.53	543.00	-85.1	37,683	-0.23%
2023/01/17	6.5	501.63	6.7	502.09	503.00	-0.3	36,883	0.00%
2023/01/16	11.1	504.44	56.7	504.59	505.00	-45.5	37,198	-0.12%
2023/01/13	6.5	502.73	67	503.38	500.00	-60.5	37,224	-0.16%
2023/01/12	4	485.63	38.6	487.24	486.50	-34.6	36,813	-0.09%
2023/01/11	13.1	484.23	11.7	484.70	484.50	1.4	37,236	0.00%
2023/01/10	18.1	484.50	21.3	484.58	486.00	-3.3	37,553	-0.01%
2023/01/09	9.1	476.47	31.2	474.72	481.00	-22.1	37,698	-0.06%
2023/01/06	3.1	456.53	5.2	458.38	458.50	-2.2	37,829	-0.01%
2023/01/05	5.1	456.60	19.4	457.77	458.50	-14.3	38,114	-0.04%
2023/01/04	8.5	451.35	4	452.13	449.50	4.5	38,613	0.01%
2023/01/03	10.5	449.88	13.2	448.67	453.00	-2.7	39,888	-0.01%
2022/12/30	8.1	452.86	10.7	450.67	448.50	-2.6	40,170	-0.01%
2022/12/29	14	444.91	8.2	447.15	446.00	5.7	40,314	0.01%
2022/12/28	24.3	448.97	15.3	448.66	451.00	9	40,705	0.02%
2022/12/27	6	459.41	5.7	460.54	457.00	0.3	40,835	0.00%
2022/12/26	3.3	455.73	3	456.00	456.50	0.3	41,264	0.00%
2022/12/23	13	456.28	3	455.67	455.00	10	41,920	0.02%
2022/12/22	10	466.65	15.3	467.98	468.00	-5.2	42,189	-0.01%
2022/12/21	6.2	459.78	4	458.52	459.00	2.2	42,527	0.01%
2022/12/20	27.1	462.32	11	457.27	457.50	16.1	42,340	0.04%
2022/12/19	8.4	466.97	8	467.19	466.50	0.4	42,359	0.00%
2022/12/16	33.4	468.10	10.2	470.23	471.00	23.3	42,503	0.05%
2022/12/15	3.5	477.59	7.1	479.94	480.50	-3.6	42,205	-0.01%
2022/12/14	11.1	477.33	13.1	477.94	480.50	-2	42,204	0.00%
2022/12/13	16.7	473.24	4.3	471.81	471.50	12.5	42,024	0.03%
2022/12/12	12.6	475.58	7.7	475.02	475.00	4.9	41,755	0.01%
2022/12/09	10.4	480.04	15.1	479.54	481.50	-4.7	42,057	-0.01%
2022/12/08	39.4	471.27	20.9	471.42	471.50	18.5	42,010	0.04%
2022/12/07	15.4	478.19	10.2	477.17	475.00	5.2	41,933	0.01%
2022/12/06	27	484.75	10	484.10	478.00	17	41,599	0.04%
2022/12/05	8.8	492.22	4.5	493.96	489.00	4.3	41,283	0.01%
2022/12/02	16.8	492.87	7.5	494.83	492.50	9.4	41,276	0.02%
2022/12/01	12.3	504.14	18.3	503.67	498.50	-6	41,382	-0.01%
2022/11/30	4.4	485.29	5.1	487.55	490.00	-0.8	40,964	0.00%
2022/11/29	16.2	483.62	27.4	480.61	487.00	-11.2	40,277	-0.03%
2022/11/28	18.3	484.03	3.1	483.61	480.50	15.3	40,140	0.04%
2022/11/25	5.4	496.61	20.1	497.24	498.00	-14.7	40,144	-0.04%
2022/11/24	3.5	495.16	32.3	494.10	496.00	-28.9	40,134	-0.07%
2022/11/23	10.1	492.88	15.3	492.80	492.00	-5.2	40,081	-0.01%
2022/11/22	19.2	490.15	30.6	486.00	491.00	-11.4	39,966	-0.03%
2022/11/21	18.8	485.44	11.3	485.81	482.00	7.4	39,560	0.02%
2022/11/18	20.9	490.15	54.2	490.34	487.00	-33.3	39,221	-0.08%
2022/11/17	56.4	480.59	15.3	481.93	485.00	41.1	38,864	0.11%
2022/11/16	48.6	488.66	54.1	488.14	487.00	-5.5	38,432	-0.01%
2022/11/15	57.4	474.48	86.8	473.90	480.00	-29.4	37,352	-0.08%
2022/11/14	21.9	446.13	27.6	446.38	445.00	-5.6	35,699	-0.02%
2022/11/11	12.4	439.54	75.3	439.04	441.50	-62.9	34,964	-0.18%
2022/11/10	16.7	408.47	12.4	409.50	407.50	4.3	34,084	0.01%
2022/11/09	21.1	412.20	25.8	410.43	417.00	-4.7	33,896	-0.01%
2022/11/08	6.9	397.49	17.8	398.21	399.00	-11	33,380	-0.03%
2022/11/07	10.1	390.15	19.6	390.68	390.00	-9.5	33,175	-0.03%
2022/11/04	5.4	380.78	2	381.25	382.00	3.4	32,981	0.01%
2022/11/03	30.6	385.05	4.4	385.02	384.00	26.2	32,855	0.08%
2022/11/02	5.4	392.38	5.1	392.71	395.00	0.3	32,546	0.00%
2022/11/01	21.3	389.87	19.3	391.29	391.50	1.9	32,493	0.01%
2022/10/31	4.2	384.46	23.5	387.77	390.00	-19.4	32,349	-0.06%
2022/10/28	12.5	378.58	2.1	379.57	379.50	10.4	32,143	0.03%
2022/10/27	16.4	386.08	9.1	385.87	385.50	7.3	31,934	0.02%
2022/10/26	13.7	376.90	29.3	374.47	376.00	-15.6	31,837	-0.05%
2022/10/25	49.4	376.78	40	376.89	371.00	9.4	31,259	0.03%
2022/10/24	19.3	390.91	26.8	389.54	387.00	-7.5	30,471	-0.02%
2022/10/21	14.7	393.47	11.1	391.15	389.50	3.6	30,258	0.01%
2022/10/20	15.4	388.85	26.1	389.53	397.50	-10.7	29,946	-0.04%
2022/10/19	34	399.35	15.2	396.83	395.50	18.8	29,365	0.06%
2022/10/18	11	402.26	14.8	404.57	407.00	-3.8	28,847	-0.01%
2022/10/17	22.2	398.97	9.9	399.33	397.00	12.3	28,600	0.04%
2022/10/14	7.4	413.09	23	412.79	412.00	-15.6	28,282	-0.06%
2022/10/13	7.5	398.35	6.9	399.67	395.00	0.6	27,964	0.00%
2022/10/12	39.7	398.41	11.4	398.14	397.50	28.3	27,663	0.10%
2022/10/11	57	407.05	2.1	404.76	401.50	54.9	27,423	0.20%
2022/10/07	8.7	442.26	3.8	441.08	438.00	4.9	26,691	0.02%
2022/10/06	1.4	449.76	20.9	449.56	451.00	-19.5	26,693	-0.07%
2022/10/05	10.3	448.58	5.4	445.75	445.00	4.9	26,921	0.02%
2022/10/04	2.5	429.66	9.4	429.22	429.00	-6.9	26,530	-0.03%
2022/10/03	21	420.56	24.5	418.23	417.00	-3.5	26,223	-0.01%
2022/09/30	31.2	424.34	15.7	424.42	422.00	15.5	26,254	0.06%
2022/09/29	12.7	437.54	22.8	437.86	435.00	-10	26,253	-0.04%
2022/09/28	13.6	443.16	22.3	439.67	438.00	-8.7	26,244	-0.03%
2022/09/27	7.5	448.23	5.1	448.42	448.00	2.4	26,506	0.01%
2022/09/26	14.1	446.11	7.1	446.03	446.50	7	26,962	0.03%
2022/09/23	21.1	457.75	5.3	457.00	455.00	15.8	27,451	0.06%
2022/09/22	11.6	461.55	3.2	464.34	464.50	8.4	27,727	0.03%
2022/09/21	6.2	472.57	0.3	472.56	471.00	5.9	27,741	0.02%
2022/09/20	7.6	471.83	5.1	475.34	476.50	2.5	27,593	0.01%
2022/09/19	10.5	468.51	0.1	472.09	467.00	10.4	27,894	0.04%
2022/09/16	13.4	470.61	6.4	470.94	472.00	7	28,073	0.02%
2022/09/15	10.7	477.29	4.1	478.04	476.50	6.6	28,147	0.02%
2022/09/14	14.1	480.16	3.3	480.65	480.00	10.8	28,278	0.04%
2022/09/13	3	492.53	7.1	492.52	493.00	-4.2	28,455	-0.01%
2022/09/12	2.2	488.68	4.6	489.36	486.50	-2.5	28,749	-0.01%
2022/09/08	5	474.26	0.2	477.27	475.00	4.8	29,113	0.02%
2022/09/07	21.6	475.32	1	472.54	472.50	20.6	29,096	0.07%
2022/09/06	1.2	488.16	0	489.50	489.00	1.2	29,112	0.00%
2022/09/05	2.3	485.90	1	486.51	486.00	1.3	29,439	0.00%
2022/09/02	19.3	487.49	2.1	486.52	485.00	17.2	29,720	0.06%
2022/09/01	22.9	493.01	5.1	490.85	490.50	17.8	29,578	0.06%
2022/08/31	4.3	493.78	9.2	499.47	505.00	-4.9	29,198	-0.02%
2022/08/30	16.2	498.00	2	498.25	496.00	14.2	28,856	0.05%
2022/08/29	25.3	497.28	7	500.57	498.50	18.3	28,778	0.06%
2022/08/26	3.3	512.20	6.1	513.81	512.00	-2.9	28,629	-0.01%
2022/08/25	5.6	507.12	7.1	507.99	508.00	-1.5	28,769	-0.01%
2022/08/24	13.2	504.46	8.2	503.31	503.00	5	29,098	0.02%
2022/08/23	6.2	503.58	4.2	504.10	504.00	1.9	30,061	0.01%
2022/08/22	6.2	511.20	8.2	511.02	510.00	-2	30,315	-0.01%
2022/08/19	5.2	520.19	9.5	520.42	519.00	-4.2	30,432	-0.01%
2022/08/18	7.5	519.60	0.4	520.00	520.00	7.1	30,670	0.02%
2022/08/17	4.2	522.83	7.3	524.97	527.00	-3.1	30,742	-0.01%
2022/08/16	3.4	524.60	10.8	524.27	525.00	-7.4	30,586	-0.02%
2022/08/15	6.4	521.61	11.8	523.04	523.00	-5.4	30,524	-0.02%
2022/08/12	2.3	515.11	5.2	516.56	517.00	-2.9	30,547	-0.01%
2022/08/11	4.3	511.92	22	512.44	514.00	-17.6	30,704	-0.06%
2022/08/10	13.1	501.03	1.2	501.81	500.00	11.8	30,818	0.04%
2022/08/09	5.5	507.26	2.1	504.14	510.00	3.5	30,879	0.01%
2022/08/08	4.3	512.41	2.3	513.37	512.00	2	30,879	0.01%
2022/08/05	3	510.03	27.3	512.42	516.00	-24.3	31,041	-0.08%
2022/08/04	2.1	497.32	13.4	499.83	500.00	-11.3	31,033	-0.04%
2022/08/03	6.3	495.07	10.3	496.17	501.00	-4	31,051	-0.01%
2022/08/02	18	491.30	9.3	491.28	492.00	8.7	31,285	0.03%
2022/08/01	6.8	503.06	15.2	501.22	504.00	-8.4	31,013	-0.03%
2022/07/29	1.3	509.54	9.7	508.34	509.00	-8.5	31,151	-0.03%
2022/07/28	3.7	504.06	8.4	505.33	501.00	-4.7	31,006	-0.02%
2022/07/27	1.1	492.04	7.4	498.50	502.00	-6.2	30,718	-0.02%
2022/07/26	2.7	494.86	7.1	494.14	495.00	-4.4	30,869	-0.01%
2022/07/25	3.2	499.85	6.3	499.77	499.50	-3.1	31,179	-0.01%
2022/07/22	2.4	502.29	11.7	502.68	503.00	-9.3	31,681	-0.03%
2022/07/21	1.6	495.78	15.3	496.50	501.00	-13.8	32,190	-0.04%
2022/07/20	12.7	496.16	15.5	498.90	495.00	-2.8	32,415	-0.01%
2022/07/19	16.3	489.36	4	490.37	491.00	12.3	32,545	0.04%
2022/07/18	17.9	493.79	9.3	493.82	495.50	8.5	32,701	0.03%
2022/07/15	22.5	484.72	20.6	487.91	492.50	1.9	32,356	0.01%
2022/07/14	5.4	469.90	6	473.10	475.00	-0.6	31,952	0.00%
2022/07/13	28.3	470.38	15.2	470.16	470.50	13.2	31,697	0.04%
2022/07/12	5.4	451.16	3.3	453.08	449.50	2.1	31,226	0.01%
2022/07/11	3.2	465.57	10.1	462.91	462.00	-6.9	31,311	-0.02%
2022/07/08	10.5	465.44	27.9	466.05	467.00	-17.4	31,263	-0.06%
2022/07/07	20.6	455.35	40	451.96	457.50	-19.4	31,229	-0.06%
2022/07/06	9.9	438.41	7.4	443.41	435.50	2.5	30,937	0.01%
2022/07/05	11.4	436.43	6.2	441.79	446.00	5.2	30,873	0.02%
2022/07/04	25.7	445.92	13	442.77	440.00	12.7	30,506	0.04%
2022/07/01	44.2	463.34	35.9	461.39	453.50	8.2	30,347	0.03%
2022/06/30	18	480.22	4.4	478.69	476.00	13.6	29,946	0.05%
2022/06/29	7.5	494.28	3.1	493.91	491.00	4.4	29,671	0.01%
2022/06/28	7.4	498.54	8.2	497.59	497.50	-0.8	29,540	0.00%
2022/06/27	11.3	501.68	20	501.27	498.50	-8.7	29,972	-0.03%
2022/06/24	6.1	487.91	0.4	489.50	486.50	5.7	29,589	0.02%
2022/06/23	16.9	487.95	16.2	487.95	485.50	0.7	29,563	0.00%
2022/06/22	21.3	496.86	2	500.94	494.50	19.3	29,273	0.07%
2022/06/21	3.6	501.97	2.6	501.78	505.00	1	29,091	0.00%
2022/06/20	25.4	497.63	4.6	496.52	498.00	20.8	28,969	0.07%
2022/06/17	35.1	501.29	4.9	502.20	501.00	30.3	28,737	0.11%
2022/06/16	2.3	512.34	5.1	514.97	508.00	-2.8	28,369	-0.01%
2022/06/15	24.5	510.09	3	511.67	509.00	21.5	28,692	0.07%
2022/06/14	22	510.46	2.4	511.59	513.00	19.6	29,113	0.07%
2022/06/13	21.5	516.95	3.1	516.03	516.00	18.4	29,231	0.06%
2022/06/10	10.3	531.50	0	533.81	530.00	10.3	29,915	0.03%
2022/06/09	4.2	539.76	0.1	540.00	541.00	4.1	30,121	0.01%
2022/06/08	0.6	543.81	2	541.03	544.00	-1.4	30,495	0.00%
2022/06/07	6.1	534.07	1	535.00	535.00	5.1	30,939	0.02%
2022/06/06	2	541.53	1	540.03	540.00	1	31,482	0.00%
2022/06/02	4.6	541.14	1.5	540.96	540.00	3	32,503	0.01%
2022/06/01	9.8	552.21	7.2	551.01	549.00	2.6	33,586	0.01%
2022/05/31	1	546.90	7.3	548.31	560.00	-6.3	34,031	-0.02%
2022/05/30	1.1	543.54	28.2	540.10	547.00	-27.1	33,392	-0.08%
2022/05/27	1.2	527.13	13.4	526.79	530.00	-12.2	33,493	-0.04%
2022/05/26	15.3	517.17	2.1	514.22	514.00	13.3	34,140	0.04%
2022/05/25	1.3	526.52	0.2	522.10	524.00	1.1	35,151	0.00%
2022/05/24	3.2	524.91	0.1	527.33	520.00	3.1	36,006	0.01%
2022/05/23	2.6	530.48	2.6	529.77	528.00	0	36,242	0.00%
2022/05/20	1.1	526.20	4.1	529.73	530.00	-3	36,525	-0.01%
2022/05/19	9	522.35	3.3	523.62	522.00	5.7	36,544	0.02%
2022/05/18	3.5	537.21	8.3	538.10	538.00	-4.8	36,409	-0.01%
2022/05/17	3.1	527.76	3.3	528.40	530.00	-0.2	36,201	0.00%
2022/05/16	2.8	519.56	5.3	521.68	520.00	-2.5	36,213	-0.01%
2022/05/13	5.7	510.36	4	512.20	511.00	1.7	36,226	0.00%
2022/05/12	16.8	513.10	0.4	515.22	505.00	16.4	36,205	0.05%
2022/05/11	3.5	521.74	4.4	523.83	521.00	-1	36,111	0.00%
2022/05/10	14.9	509.17	4.4	511.24	518.00	10.5	36,236	0.03%
2022/05/09	15.2	522.13	0.3	523.52	520.00	14.9	36,043	0.04%
2022/05/06	15.2	528.31	1.1	528.33	528.00	14	36,311	0.04%
2022/05/05	1.2	540.26	5.4	542.36	542.00	-4.2	36,719	-0.01%
2022/05/04	2.9	533.95	0.1	535.85	534.00	2.8	36,878	0.01%
2022/05/03	5	534.86	2.5	535.14	531.00	2.5	37,474	0.01%
2022/04/29	8.1	540.19	6.3	539.93	538.00	1.8	37,822	0.00%
2022/04/28	8.5	526.83	2.4	528.03	531.00	6	38,037	0.02%
2022/04/27	41.6	529.08	14.1	529.47	526.00	27.5	38,056	0.07%
2022/04/26	10	546.64	3.4	546.21	546.00	6.6	37,799	0.02%
2022/04/25	39.3	548.41	4.9	548.86	547.00	34.4	37,929	0.09%
2022/04/22	18.1	558.26	5.4	558.31	558.00	12.7	38,201	0.03%
2022/04/21	6.8	566.62	5.3	569.36	565.00	1.5	39,298	0.00%
2022/04/20	6.5	565.67	8.1	569.01	570.00	-1.6	39,626	0.00%
2022/04/19	2	565.24	4.1	566.50	565.00	-2.1	39,813	-0.01%
2022/04/18	8.2	561.92	4.3	561.60	561.00	3.9	40,089	0.01%
2022/04/15	22.9	562.94	1.2	564.92	562.00	21.7	40,464	0.05%
2022/04/14	7	575.77	1.3	575.01	573.00	5.7	40,632	0.01%
2022/04/13	9	572.42	16.3	571.69	573.00	-7.3	41,201	-0.02%
2022/04/12	13.6	558.59	2.6	560.71	557.00	11	41,763	0.03%
2022/04/11	30.5	561.33	5.3	560.44	558.00	25.2	42,575	0.06%
2022/04/08	14.7	567.34	3.1	566.02	567.00	11.7	43,114	0.03%
2022/04/07	34.3	569.59	3.2	569.10	566.00	31.1	42,975	0.07%
2022/04/06	13.4	578.02	1.2	578.29	578.00	12.2	42,670	0.03%
2022/04/01	14.8	585.61	0.4	587.01	589.00	14.4	42,608	0.03%
2022/03/31	5.1	595.21	3.1	595.70	597.00	2	42,383	0.00%
2022/03/30	0.2	598.09	44.7	598.96	600.00	-44.4	42,190	-0.11%
2022/03/29	7.6	586.97	4.1	587.73	589.00	3.5	41,780	0.01%
2022/03/28	12.1	582.68	3.8	583.84	584.00	8.3	41,696	0.02%
2022/03/25	0.6	595.01	13.4	596.35	598.00	-12.8	41,541	-0.03%
2022/03/24	4.1	587.57	10.5	589.57	591.00	-6.4	41,462	-0.02%
2022/03/23	3.9	588.19	13.9	589.21	590.00	-9.9	41,530	-0.02%
2022/03/22	8.1	581.23	3.2	581.79	583.00	5	41,462	0.01%
2022/03/21	8.9	586.06	10.4	586.25	586.00	-1.5	41,489	0.00%
2022/03/18	7.8	579.54	2.4	578.40	581.00	5.4	41,509	0.01%
2022/03/17	4.2	577.26	27.4	579.10	582.00	-23.2	41,034	-0.06%
2022/03/16	21.1	558.34	2	560.49	558.00	19.1	40,193	0.05%
2022/03/15	67.2	559.70	6.6	559.16	558.00	60.6	39,654	0.15%
2022/03/14	17.7	574.08	5.7	576.44	572.00	11.9	38,771	0.03%
2022/03/11	36.7	576.42	4.4	577.24	575.00	32.3	38,519	0.08%
2022/03/10	21.1	587.09	11.9	586.23	587.00	9.2	38,267	0.02%
2022/03/09	30	569.24	4.3	570.56	568.00	25.7	37,892	0.07%
2022/03/08	66.6	565.70	16.6	563.28	563.00	50.1	37,776	0.13%
2022/03/07	82.4	578.12	18.8	576.61	576.00	63.6	36,818	0.17%
2022/03/04	58.6	595.23	1.5	596.07	595.00	57.1	36,413	0.16%
2022/03/03	9.3	602.75	1.1	603.09	602.00	8.2	35,872	0.02%
2022/03/02	18.2	601.73	0	604.23	601.00	18.2	35,752	0.05%
2022/03/01	21.9	603.74	6.1	606.20	604.00	15.9	35,275	0.04%
2022/02/25	47.8	604.93	6.8	605.16	604.00	41	34,503	0.12%
2022/02/24	62.7	611.98	2.2	616.39	604.00	60.5	33,345	0.18%
2022/02/23	16.3	625.26	0.2	626.00	625.00	16.1	32,459	0.05%
2022/02/22	28.9	626.63	3.6	627.81	627.00	25.3	32,519	0.08%
2022/02/21	7.3	633.32	0.5	634.80	632.00	6.8	32,286	0.02%
2022/02/18	10.9	637.67	2	638.00	637.00	8.9	32,218	0.03%
2022/02/17	2.7	644.17	2.1	644.52	645.00	0.5	32,220	0.00%
2022/02/16	3.2	642.69	8.5	645.06	646.00	-5.3	32,177	-0.02%
2022/02/15	8.5	635.04	1	633.00	633.00	7.5	32,021	0.02%
2022/02/14	15.2	637.06	1.2	637.33	637.00	14	31,963	0.04%
2022/02/11	1.4	643.21	6.2	648.99	650.00	-4.7	31,766	-0.01%
2022/02/10	0.1	639.32	12.8	642.56	649.00	-12.7	31,980	-0.04%
2022/02/09	5.1	632.69	2	633.97	633.00	3.1	31,733	0.01%
2022/02/08	14.2	632.95	4.3	639.62	628.00	9.9	31,787	0.03%
2022/02/07	12.6	635.29	2	635.50	635.00	10.6	31,425	0.03%
2022/01/26	16.1	637.24	4	639.00	636.00	12.1	30,649	0.04%
2022/01/25	31.8	640.76	3.2	640.06	641.00	28.6	30,403	0.09%
2022/01/24	2.4	644.88	10	650.77	653.00	-7.7	29,800	-0.03%
2022/01/21	19.7	641.34	6.7	642.10	641.00	13	29,444	0.04%
2022/01/20	9	651.57	2.1	655.21	651.00	6.9	28,894	0.02%
2022/01/19	14.9	653.74	8.1	655.52	654.00	6.8	28,369	0.02%
2022/01/18	27.4	668.75	6.4	667.33	662.00	21.1	28,030	0.08%
2022/01/17	9.3	682.53	24.6	684.08	683.00	-15.3	27,585	-0.06%
2022/01/14	16.6	666.58	51	669.67	672.00	-34.4	26,825	-0.13%
2022/01/13	3.1	657.68	14.5	659.08	661.00	-11.4	25,511	-0.04%
2022/01/12	6.3	653.15	17	656.50	660.00	-10.7	25,150	-0.04%
2022/01/11	0.1	645.24	9.8	646.16	651.00	-9.7	24,793	-0.04%
2022/01/10	9.1	630.79	8.9	638.08	643.00	0.3	24,559	0.00%
2022/01/07	13.2	636.91	8.9	640.69	634.00	4.3	24,807	0.02%
2022/01/06	26.6	639.96	15	640.95	644.00	11.6	24,402	0.05%
2022/01/05	26.3	658.34	33.7	655.19	650.00	-7.3	23,830	-0.03%
2022/01/04	22.5	649.77	58.6	651.08	656.00	-36.1	23,113	-0.16%
2022/01/03	8.3	629.36	63.8	628.50	631.00	-55.6	22,096	-0.25%
2021/12/30	3.1	616.99	13.1	618.83	615.00	-10	21,411	-0.05%
2021/12/29	2.1	616.90	15.7	616.82	616.00	-13.6	21,625	-0.06%
2021/12/28	6	615.00	38	613.81	615.00	-32	21,780	-0.15%
2021/12/27	2	605.50	28.1	607.85	606.00	-26.1	21,565	-0.12%
2021/12/24	3	606.32	1.6	607.17	604.00	1.5	21,905	0.01%
2021/12/23	0	0.00	6.3	605.13	606.00	-6.3	22,229	-0.03%
2021/12/22	1.6	599.15	0.2	599.26	600.00	1.4	22,772	0.01%
2021/12/21	1.7	597.57	1	599.00	597.00	0.7	22,887	0.00%
2021/12/20	1.1	600.01	0	604.00	598.00	1.1	22,928	0.00%
2021/12/17	1	600.00	5.6	602.93	607.00	-4.6	22,850	-0.02%
2021/12/16	0	604.00	4.3	603.96	605.00	-4.3	22,810	-0.02%
2021/12/15	5.2	598.64	0.1	599.00	600.00	5.2	23,123	0.02%
2021/12/14	4	597.43	0.1	599.00	599.00	3.9	23,438	0.02%
2021/12/13	3	601.07	0	0.00	601.00	3	23,437	0.01%
2021/12/10	2.1	604.47	0	605.05	605.00	2.1	23,532	0.01%
2021/12/09	0	0.00	2.2	606.27	608.00	-2.2	23,598	-0.01%
2021/12/08	3	607.33	0.2	608.87	602.00	2.9	23,667	0.01%
2021/12/07	22	598.29	3.3	605.49	607.00	18.7	23,591	0.08%
2021/12/06	8.4	601.98	6.4	604.05	600.00	2	23,593	0.01%
2021/12/03	5	608.80	2	608.50	608.00	3	23,830	0.01%
2021/12/02	1.1	603.36	36.3	610.46	615.00	-35.3	23,887	-0.15%
2021/12/01	3.1	601.16	5.1	599.17	600.00	-2.1	24,062	-0.01%
2021/11/30	4.8	593.83	0.2	595.69	596.00	4.6	24,563	0.02%
2021/11/29	6.7	593.35	4.2	594.76	593.00	2.5	23,931	0.01%
2021/11/26	28.4	595.87	1.4	595.71	596.00	27	24,042	0.11%
2021/11/25	2.1	602.04	0.3	602.84	603.00	1.8	24,477	0.01%
2021/11/24	17.7	605.66	4.1	608.39	603.00	13.5	24,888	0.05%
2021/11/23	10.9	612.84	6.3	612.48	612.00	4.6	24,999	0.02%
2021/11/22	0.4	616.18	2.4	616.03	615.00	-2	25,405	-0.01%
2021/11/19	4.1	618.24	31	619.92	618.00	-26.9	25,525	-0.11%
2021/11/18	4.5	611.33	6.5	610.46	613.00	-2	25,347	-0.01%
2021/11/17	2.1	610.48	5.3	610.75	610.00	-3.3	25,574	-0.01%
2021/11/16	1	608.00	7.1	610.18	610.00	-6.1	26,005	-0.02%
2021/11/15	1.2	607.98	9.2	609.31	608.00	-8	26,303	-0.03%
2021/11/12	6.1	605.15	4.2	609.15	604.00	1.9	26,772	0.01%
2021/11/11	9	602.45	11	603.54	606.00	-2	27,033	-0.01%
2021/11/10	3	610.33	9.6	610.23	612.00	-6.6	27,047	-0.02%
2021/11/09	2.1	611.95	41.5	611.83	611.00	-39.4	27,155	-0.14%
2021/11/08	1.1	600.00	5.4	600.74	602.00	-4.3	26,754	-0.02%
2021/11/05	1.2	596.11	32.3	597.88	600.00	-31.1	26,758	-0.12%
2021/11/04	9.9	588.89	3.2	590.22	587.00	6.7	26,490	0.03%
2021/11/03	2.1	593.00	5.5	594.47	592.00	-3.3	26,481	-0.01%
2021/11/02	8.1	591.86	3.2	595.22	592.00	4.9	26,538	0.02%
2021/11/01	2.1	591.47	1.2	590.17	590.00	0.9	26,537	0.00%
2021/10/29	13.2	590.84	3.1	591.95	590.00	10.1	26,607	0.04%
2021/10/28	10.4	593.68	0.1	595.96	595.00	10.3	26,557	0.04%
2021/10/27	2.3	596.00	3.1	597.95	599.00	-0.8	26,672	0.00%
2021/10/26	0	595.00	6.1	596.64	599.00	-6.1	26,739	-0.02%
2021/10/25	12.1	593.83	5	594.60	593.00	7.1	26,792	0.03%
2021/10/22	1	595.99	10.3	598.15	600.00	-9.3	27,115	-0.03%
2021/10/21	3	598.67	9.3	600.82	596.00	-6.2	27,178	-0.02%
2021/10/20	2	600.49	4.7	600.82	598.00	-2.7	27,268	-0.01%
2021/10/19	1.1	599.00	20.1	599.04	600.00	-19	27,250	-0.07%
2021/10/18	17.1	594.73	14.5	599.43	590.00	2.6	27,394	0.01%
2021/10/15	2.6	591.10	56.7	593.42	600.00	-54.2	27,505	-0.20%
2021/10/14	7.4	575.55	4	575.25	573.00	3.4	26,875	0.01%
2021/10/13	15.2	570.63	2	571.00	571.00	13.2	27,320	0.05%
2021/10/12	8.4	566.73	7.5	570.07	575.00	0.9	27,970	0.00%
2021/10/08	13.6	577.41	1.4	576.21	575.00	12.2	27,894	0.04%
2021/10/07	7.5	576.47	11.4	576.92	580.00	-3.9	28,229	-0.01%
2021/10/06	13.9	568.08	4.1	569.86	571.00	9.8	28,639	0.03%
2021/10/05	16.5	563.80	8	568.38	572.00	8.5	28,619	0.03%
2021/10/04	12.2	571.70	2	571.50	572.00	10.2	28,539	0.04%
2021/10/01	21.3	572.94	7	573.29	574.00	14.3	28,542	0.05%
2021/09/30	10.6	578.98	4.2	581.82	580.00	6.4	28,214	0.02%
2021/09/29	42.1	579.38	3.1	579.74	580.00	39	27,922	0.14%
2021/09/28	8.3	593.18	4.1	594.75	594.00	4.2	27,582	0.02%
2021/09/27	5.2	596.23	2.1	596.96	602.00	3.2	27,608	0.01%
2021/09/24	3.2	594.35	0	598.00	598.00	3.2	27,588	0.01%
2021/09/23	14.4	590.43	0	592.00	588.00	14.4	27,724	0.05%
2021/09/22	18	586.28	3.1	586.72	586.00	14.9	27,840	0.05%
2021/09/17	11.3	601.20	3	602.00	600.00	8.3	27,413	0.03%
2021/09/16	5.7	601.71	2.1	601.59	600.00	3.6	27,048	0.01%
2021/09/15	22.1	610.05	4.1	609.32	607.00	18	26,949	0.07%
2021/09/14	5.1	613.82	8	613.38	613.00	-2.9	27,131	-0.01%
2021/09/13	12.4	616.31	6.1	614.86	615.00	6.3	27,354	0.02%
2021/09/10	6	616.83	7.1	620.35	622.00	-1.1	27,838	0.00%
2021/09/09	8	612.88	7.1	617.71	619.00	0.9	28,111	0.00%
2021/09/08	15.2	617.72	27.5	618.78	619.00	-12.4	28,180	-0.04%
2021/09/07	7.6	626.90	10.9	626.91	623.00	-3.2	27,980	-0.01%
2021/09/06	8.3	630.12	49.1	629.25	631.00	-40.7	27,971	-0.15%
2021/09/03	5.1	617.12	39.5	617.86	620.00	-34.5	27,449	-0.13%
2021/09/02	4	609.00	11.8	610.91	607.00	-7.8	27,066	-0.03%
2021/09/01	3	611.33	22.1	612.03	613.00	-19.1	26,999	-0.07%
2021/08/31	4.1	601.95	33.1	608.12	614.00	-29	26,721	-0.11%
2021/08/30	1.1	600.18	24.4	602.04	605.00	-23.3	26,128	-0.09%
2021/08/27	1	598.98	20.3	597.97	599.00	-19.2	25,782	-0.07%
2021/08/26	5.1	595.73	26.5	595.85	594.00	-21.4	25,682	-0.08%
2021/08/25	2.6	578.96	22.3	581.64	585.00	-19.7	25,316	-0.08%
2021/08/24	4.4	572.11	8.5	573.47	572.00	-4.1	25,155	-0.02%
2021/08/23	5.6	566.80	5.5	565.09	566.00	0.1	25,251	0.00%
2021/08/20	11	556.99	6.7	556.72	552.00	4.3	25,175	0.02%
2021/08/19	38.1	565.46	9.1	568.59	559.00	29	25,451	0.11%
2021/08/18	25.7	569.75	15.2	572.37	574.00	10.5	25,116	0.04%
2021/08/17	7.3	579.46	4.1	580.25	580.00	3.1	24,938	0.01%
2021/08/16	5.7	580.58	7.1	583.55	584.00	-1.5	24,674	-0.01%
2021/08/13	15.9	580.30	0.9	583.11	581.00	15	24,808	0.06%
2021/08/12	6.2	585.19	0.4	585.58	586.00	5.9	24,928	0.02%
2021/08/11	3.3	586.32	11.4	588.35	590.00	-8.1	25,152	-0.03%
2021/08/10	7.4	590.99	3.2	591.33	591.00	4.2	25,546	0.02%
2021/08/09	2.7	586.63	5	590.40	595.00	-2.3	26,196	-0.01%
2021/08/06	1	590.01	2.1	591.02	591.00	-1	26,530	0.00%
2021/08/05	1	594.99	4.8	597.01	596.00	-3.8	27,414	-0.01%
2021/08/04	0	0.00	30.4	596.12	596.00	-30.4	29,354	-0.10%
2021/08/03	1.8	592.76	16.3	592.91	594.00	-14.5	30,002	-0.05%
2021/08/02	3.3	583.20	9.8	585.24	590.00	-6.5	29,962	-0.02%
2021/07/30	3.3	580.09	6.8	580.41	580.00	-3.5	30,038	-0.01%
2021/07/29	13.5	580.23	6.8	581.13	583.00	6.7	30,233	0.02%
2021/07/28	15.2	575.39	4.6	577.63	579.00	10.6	30,333	0.04%
2021/07/27	6.4	580.90	5.5	581.81	580.00	0.9	30,401	0.00%
2021/07/26	8.4	582.05	1	580.16	580.00	7.4	30,799	0.02%
2021/07/23	8.5	585.28	2.1	584.56	585.00	6.5	30,969	0.02%
2021/07/22	7.3	590.16	12.9	592.30	591.00	-5.5	31,114	-0.02%
2021/07/21	12.4	583.10	7.3	583.87	585.00	5.2	31,118	0.02%
2021/07/20	17.8	581.36	1.5	581.37	581.00	16.3	31,202	0.05%
2021/07/19	25.3	581.10	2	581.00	582.00	23.3	31,407	0.07%
2021/07/16	41.4	590.74	10	592.09	589.00	31.3	31,294	0.10%
2021/07/15	8.4	612.36	10.3	611.75	614.00	-1.9	30,968	-0.01%
2021/07/14	5.5	611.82	23.7	612.54	613.00	-18.2	31,179	-0.06%
2021/07/13	6.1	605.88	31.4	603.64	607.00	-25.3	30,943	-0.08%
2021/07/12	2.1	593.98	9.5	594.54	593.00	-7.4	30,876	-0.02%
2021/07/09	14.7	582.05	3.2	583.14	584.00	11.5	30,911	0.04%
2021/07/08	5.5	590.87	0	590.00	588.00	5.4	30,928	0.02%
2021/07/07	0.2	590.11	2.1	592.43	594.00	-1.9	31,008	-0.01%
2021/07/06	4.1	590.53	1.3	593.02	592.00	2.8	31,101	0.01%
2021/07/05	1	590.00	3.1	591.40	591.00	-2.1	31,340	-0.01%
2021/07/02	4.9	588.49	4.9	589.18	588.00	0	31,258	0.00%
2021/07/01	0.1	592.86	5.5	593.36	593.00	-5.4	31,362	-0.02%
2021/06/30	1.1	597.94	8.7	597.40	595.00	-7.6	31,667	-0.02%
2021/06/29	1.1	593.94	5.4	594.96	595.00	-4.3	31,970	-0.01%
2021/06/28	2.4	586.80	2.5	587.02	590.00	-0.1	32,137	0.00%
2021/06/25	3.1	591.70	1.2	593.00	591.00	2	32,438	0.01%
2021/06/24	3.1	591.64	4.4	592.13	590.00	-1.3	32,754	0.00%
2021/06/23	1.1	590.87	21.7	592.22	595.00	-20.6	33,092	-0.06%
2021/06/22	17.6	581.86	9.7	582.91	578.00	7.9	33,647	0.02%
2021/06/21	35.5	585.77	5.8	585.87	583.00	29.7	34,968	0.08%
2021/06/18	2.4	602.65	4.1	603.97	603.00	-1.7	34,720	0.00%
2021/06/17	5.5	600.19	2.1	601.05	606.00	3.4	34,743	0.01%
2021/06/16	9.2	605.89	6.5	606.35	605.00	2.6	35,540	0.01%
2021/06/15	3.5	607.90	7.6	607.97	609.00	-4.2	35,598	-0.01%
2021/06/11	1.2	600.96	9.1	601.99	602.00	-7.9	35,823	-0.02%
2021/06/10	3.7	592.83	22.9	596.70	599.00	-19.2	36,035	-0.05%
2021/06/09	9.1	586.11	1.7	584.52	586.00	7.4	36,016	0.02%
2021/06/08	3.3	590.22	4.6	591.35	589.00	-1.3	36,234	0.00%
2021/06/07	4.3	587.41	5.4	592.33	592.00	-1.1	36,918	0.00%
2021/06/04	2.5	591.73	1.4	592.37	595.00	1.2	37,301	0.00%
2021/06/03	1.7	598.17	4.5	598.61	596.00	-2.8	38,183	-0.01%
2021/06/02	4.3	596.24	0.3	595.00	595.00	4	38,551	0.01%
2021/06/01	0.3	596.64	4.8	597.51	598.00	-4.5	39,517	-0.01%
2021/05/31	7.4	594.54	13.8	594.46	597.00	-6.5	40,346	-0.02%
2021/05/28	3.6	586.62	21.1	589.17	590.00	-17.5	40,639	-0.04%
2021/05/27	6.4	576.80	3	579.99	582.00	3.4	41,053	0.01%
2021/05/26	2	583.99	5.7	582.82	585.00	-3.7	41,879	-0.01%
2021/05/25	12.1	578.23	31.3	580.88	583.00	-19.1	42,287	-0.05%
2021/05/24	7.3	570.37	10.3	569.88	568.00	-2.9	42,837	-0.01%
2021/05/21	8.8	571.50	12	572.33	573.00	-3.2	43,410	-0.01%
2021/05/20	17.1	565.72	7.1	563.83	567.00	10	43,561	0.02%
2021/05/19	6.6	568.33	2.5	567.77	567.00	4	43,903	0.01%
2021/05/18	10	562.57	17.1	565.42	572.00	-7.2	44,304	-0.02%
2021/05/17	7.2	549.75	35.7	548.45	549.00	-28.6	45,369	-0.06%
2021/05/14	10.2	555.31	4.5	556.62	557.00	5.6	45,319	0.01%
2021/05/13	18.7	553.08	32.1	551.66	547.00	-13.4	45,467	-0.03%
2021/05/12	43.6	555.49	56.5	551.14	560.00	-12.8	45,166	-0.03%
2021/05/11	39.4	574.44	6.7	573.14	571.00	32.7	44,280	0.07%
2021/05/10	8.4	589.35	6.8	590.48	589.00	1.6	44,416	0.00%
2021/05/07	5.2	598.72	12.6	595.46	599.00	-7.4	45,584	-0.02%
2021/05/06	17.3	584.17	13.9	583.83	587.00	3.4	46,722	0.01%
2021/05/05	10.5	587.28	1.1	588.02	585.00	9.4	47,208	0.02%
2021/05/04	21.6	588.08	19.8	588.86	591.00	1.9	48,387	0.00%
2021/05/03	29.3	591.06	8.3	590.22	588.00	21	49,264	0.04%
2021/04/29	3.5	603.34	3	605.59	600.00	0.6	50,651	0.00%
2021/04/28	11.8	602.52	3.5	604.09	602.00	8.3	51,603	0.02%
2021/04/27	4.3	606.99	2.4	609.09	610.00	1.9	52,569	0.00%
2021/04/26	4.9	605.53	20.1	607.35	610.00	-15.2	52,974	-0.03%
2021/04/23	6.6	595.95	4.2	598.21	602.00	2.4	53,221	0.00%
2021/04/22	9.8	594.48	24.3	593.42	591.00	-14.5	54,289	-0.03%
2021/04/21	26.3	595.09	3.2	594.49	592.00	23.1	54,977	0.04%
2021/04/20	9.6	598.44	3.4	601.25	602.00	6.3	55,381	0.01%
2021/04/19	11.7	602.97	15	602.43	603.00	-3.3	55,639	-0.01%
2021/04/16	44.8	607.77	7.3	606.91	610.00	37.5	56,050	0.07%
2021/04/15	2.8	613.03	10.7	614.56	619.00	-7.9	56,233	-0.01%
2021/04/14	10.8	606.26	13.2	605.98	612.00	-2.3	56,528	0.00%
2021/04/13	4.6	608.68	6.1	609.17	605.00	-1.5	56,911	0.00%
2021/04/12	11.1	606.56	4.2	606.87	605.00	6.9	57,051	0.01%
2021/04/09	2.6	609.81	6.7	615.86	610.00	-4.1	57,321	-0.01%
2021/04/08	8.3	607.01	5.4	609.50	613.00	2.9	57,365	0.01%
2021/04/07	1.3	610.60	18.1	610.99	610.00	-16.7	57,737	-0.03%
2021/04/06	7.3	609.83	12	611.99	610.00	-4.7	57,660	-0.01%
2021/04/01	2.2	598.47	41.3	598.37	602.00	-39.1	57,368	-0.07%
2021/03/31	13.7	590.03	7.2	589.24	587.00	6.4	56,856	0.01%
2021/03/30	13.1	594.42	8.5	595.36	597.00	4.6	56,461	0.01%
2021/03/29	13.9	597.82	20.9	598.65	599.00	-7.1	56,211	-0.01%
2021/03/26	13.2	584.49	38.4	587.41	590.00	-25.2	55,953	-0.04%
2021/03/25	49.6	573.54	26.2	575.04	575.00	23.4	55,920	0.04%
2021/03/24	89.6	577.10	34.4	578.30	576.00	55.2	55,457	0.10%
2021/03/23	12.1	596.91	5.2	600.00	594.00	6.9	54,309	0.01%
2021/03/22	24.1	589.91	13.2	593.84	593.00	10.9	54,686	0.02%
2021/03/19	33.1	593.21	26.4	593.85	591.00	6.7	54,782	0.01%
2021/03/18	13.7	606.09	6	605.83	602.00	7.7	54,107	0.01%
2021/03/17	23.8	605.78	7.8	607.44	604.00	16	54,378	0.03%
2021/03/16	8.3	609.38	5.1	610.79	613.00	3.2	54,428	0.01%
2021/03/15	19.1	612.04	9.4	611.12	611.00	9.8	54,533	0.02%
2021/03/12	2.9	612.87	13.5	613.66	614.00	-10.6	54,756	-0.02%
2021/03/11	5.4	604.01	27.7	605.70	609.00	-22.3	54,940	-0.04%
2021/03/10	13	596.49	14.5	596.17	597.00	-1.6	54,886	0.00%
2021/03/09	37.8	589.61	32.6	589.34	595.00	5.2	54,812	0.01%
2021/03/08	26.2	603.29	15.2	600.55	598.00	11	54,509	0.02%
2021/03/05	65.2	594.21	18.2	596.23	601.00	47	54,407	0.09%
2021/03/04	52.2	604.91	9.9	604.04	601.00	42.4	55,072	0.08%
2021/03/03	16.9	610.29	14.7	614.03	622.00	2.2	54,495	0.00%
2021/03/02	23.8	615.02	22.8	615.98	609.00	1	54,173	0.00%
2021/02/26	80	612.16	3.5	613.63	606.00	76.5	53,964	0.14%
2021/02/25	5.4	632.54	8.4	631.98	635.00	-3	52,692	-0.01%
2021/02/24	38.5	629.21	14.5	632.25	625.00	24	52,607	0.05%
2021/02/23	19.6	638.53	10.1	638.32	641.00	9.5	52,044	0.02%
2021/02/22	12.8	658.52	9.9	652.89	650.00	2.9	51,947	0.01%
2021/02/19	21.6	652.20	17.2	652.97	652.00	4.4	52,176	0.01%
2021/02/18	10.4	660.18	8.9	660.40	660.00	1.5	52,545	0.00%
2021/02/17	12.4	663.95	27.2	664.11	663.00	-14.8	53,026	-0.03%
2021/02/05	13.8	634.19	18.9	636.66	632.00	-5.1	51,751	-0.01%
2021/02/04	23.2	623.52	10.8	627.57	627.00	12.4	51,532	0.02%
2021/02/03	19.9	635.48	9.5	635.37	630.00	10.4	51,372	0.02%
2021/02/02	30.7	628.73	30.4	632.99	632.00	0.3	51,141	0.00%
2021/02/01	24.7	596.71	40.6	598.82	611.00	-15.9	50,489	-0.03%
2021/01/29	39.5	602.32	16.5	602.65	591.00	23	49,869	0.05%
2021/01/28	47	601.72	35.4	601.33	601.00	11.6	48,943	0.02%
2021/01/27	36.9	617.85	39.9	617.31	615.00	-3	47,962	-0.01%
2021/01/26	68.2	624.66	29	620.33	617.00	39.2	47,470	0.08%
2021/01/25	42.3	633.32	37.1	633.28	633.00	5.2	46,362	0.01%
2021/01/22	99.6	656.69	24.3	654.03	649.00	75.2	45,606	0.16%
2021/01/21	41.3	660.16	27.9	665.67	673.00	13.4	44,212	0.03%
2021/01/20	46.3	643.18	12.1	643.29	647.00	34.2	43,140	0.08%
2021/01/19	15.3	619.54	29.1	620.90	627.00	-13.8	42,109	-0.03%
2021/01/18	19	601.85	8	603.93	607.00	11	41,518	0.03%
2021/01/15	41	612.63	33.1	613.45	601.00	7.9	41,069	0.02%
2021/01/14	54.1	592.75	9.3	593.54	592.00	44.7	39,930	0.11%
2021/01/13	16.3	598.66	37	600.05	605.00	-20.7	39,145	-0.05%
2021/01/12	29.9	587.84	19.5	590.50	591.00	10.5	38,521	0.03%
2021/01/11	31	578.26	9.5	576.38	584.00	21.5	38,259	0.06%
2021/01/08	38.5	576.95	14.7	578.10	580.00	23.8	38,224	0.06%
2021/01/07	23.2	562.19	16.9	561.00	565.00	6.4	38,028	0.02%
2021/01/06	15.5	549.94	18.6	550.25	549.00	-3.1	37,855	-0.01%
2021/01/05	7.4	536.96	9.7	539.95	542.00	-2.3	37,732	-0.01%
2021/01/04	8.6	531.29	33.8	535.43	536.00	-25.2	38,236	-0.07%
2020/12/31	6.4	526.82	13.7	528.66	530.00	-7.3	38,602	-0.02%
2020/12/30	2.2	517.86	17.1	520.00	525.00	-14.9	38,818	-0.04%
2020/12/29	3.2	514.64	1.4	516.05	515.00	1.8	38,642	0.00%
2020/12/28	2.3	514.01	7.5	514.54	515.00	-5.3	38,859	-0.01%
2020/12/25	7.7	512.60	4.3	513.81	511.00	3.4	38,996	0.01%
2020/12/24	1.8	510.04	13.4	510.38	510.00	-11.7	39,326	-0.03%
2020/12/23	8	509.01	2.3	510.00	509.00	5.7	39,646	0.01%
2020/12/22	8.4	511.10	4.4	509.44	509.00	4	39,989	0.01%
2020/12/21	2.2	510.68	13.1	513.95	516.00	-10.9	40,943	-0.03%
2020/12/18	5.5	508.92	9	509.13	510.00	-3.5	41,123	-0.01%
2020/12/17	9.4	509.53	4.3	511.48	508.00	5.2	41,059	0.01%
2020/12/16	5.1	512.77	5.2	513.42	512.00	0	41,077	0.00%
2020/12/15	14.2	505.88	13.3	505.59	504.00	1	41,083	0.00%
2020/12/14	24.5	509.92	7.6	510.61	508.00	16.9	41,120	0.04%
2020/12/11	18	511.88	7.2	514.22	516.00	10.8	41,686	0.03%
2020/12/10	31.9	512.09	4	512.51	512.00	27.9	41,575	0.07%
2020/12/09	16.8	521.23	2.1	522.52	520.00	14.7	41,518	0.04%
2020/12/08	13.6	514.89	15.6	519.39	524.00	-2	41,368	0.00%
2020/12/07	5.4	509.03	11.4	511.11	514.00	-6	41,273	-0.01%
2020/12/04	6.6	501.40	20.8	502.17	503.00	-14.2	41,210	-0.03%
2020/12/03	2.5	496.36	10	497.10	497.00	-7.5	40,753	-0.02%
2020/12/02	9.1	495.91	24.2	497.62	499.00	-15.1	40,690	-0.04%
2020/12/01	4	487.47	8	487.19	490.00	-4	40,613	-0.01%
2020/11/30	22.8	484.62	2.5	489.21	480.50	20.3	40,578	0.05%
2020/11/27	20.5	488.95	0.3	489.60	489.00	20.3	39,162	0.05%
2020/11/26	10.1	489.47	2	491.25	489.00	8.1	39,236	0.02%
2020/11/25	27.6	492.38	2	495.00	487.00	25.6	40,109	0.06%
2020/11/24	29.8	496.56	25.7	496.94	492.00	4.1	40,365	0.01%
2020/11/23	7.4	496.02	15	497.30	496.50	-7.6	40,657	-0.02%
2020/11/20	11.7	487.72	12.1	487.10	488.00	-0.4	40,675	0.00%
2020/11/19	19	492.51	8.2	491.11	490.00	10.9	40,736	0.03%
2020/11/18	3.4	488.68	16.5	492.32	497.00	-13.1	40,806	-0.03%
2020/11/17	38.8	496.13	31.3	495.95	485.50	7.5	40,662	0.02%
2020/11/16	36.8	478.30	60.2	476.21	484.00	-23.4	40,705	-0.06%
2020/11/13	7.4	460.29	11.1	460.45	462.00	-3.6	39,864	-0.01%
2020/11/12	7	459.78	10.5	461.92	458.00	-3.5	40,040	-0.01%
2020/11/11	16.4	454.45	12.1	454.70	457.00	4.3	39,939	0.01%
2020/11/10	15.3	451.10	5.3	450.93	451.00	10	39,717	0.03%
2020/11/09	4	458.50	37.5	456.68	458.50	-33.5	39,875	-0.08%
2020/11/06	4.1	452.54	12.5	452.60	452.50	-8.4	40,088	-0.02%
2020/11/05	6	446.58	6.1	448.59	451.00	-0.1	40,159	0.00%
2020/11/04	37.5	445.08	22.3	448.20	450.00	15.2	40,178	0.04%
2020/11/03	6.6	440.53	11.2	440.76	441.00	-4.6	40,162	-0.01%
2020/11/02	17.3	430.81	7	432.36	435.50	10.3	40,339	0.03%
2020/10/30	13.6	434.83	6	434.67	432.00	7.6	40,567	0.02%
2020/10/29	31.6	437.50	5.1	436.88	437.00	26.5	40,460	0.07%
2020/10/28	13.3	444.69	10	444.35	444.00	3.3	41,043	0.01%
2020/10/27	5.8	447.34	6	447.25	447.00	-0.2	41,462	0.00%
2020/10/26	4.2	450.61	0	452.50	450.00	4.1	42,280	0.01%
2020/10/23	7.7	452.80	0	0.00	452.00	7.7	43,453	0.02%
2020/10/22	7	451.14	4.1	453.07	455.00	2.9	45,906	0.01%
2020/10/21	4.1	451.58	4	454.50	453.00	0.1	47,165	0.00%
2020/10/20	1	455.48	4	454.00	451.00	-3	48,141	-0.01%
2020/10/19	2	453.83	7.3	455.04	457.50	-5.2	48,474	-0.01%
2020/10/16	15.5	450.44	40.5	451.91	449.00	-24.9	48,628	-0.05%
2020/10/15	30.2	454.40	4.2	453.77	453.00	26	48,917	0.05%
2020/10/14	10	458.55	3.3	459.04	459.00	6.7	48,833	0.01%
2020/10/13	2.4	460.65	27.1	460.39	462.00	-24.8	49,248	-0.05%
2020/10/12	5.2	459.79	31.3	459.15	460.00	-26.1	49,622	-0.05%
2020/10/08	2.1	451.29	46.2	450.58	453.00	-44.1	49,767	-0.09%
2020/10/07	7	438.21	12.1	440.35	443.00	-5.1	49,781	-0.01%
2020/10/06	8	439.00	24.6	439.82	439.50	-16.6	49,865	-0.03%
2020/10/05	4.1	432.66	14	436.18	432.50	-9.9	50,282	-0.02%
2020/09/30	1	433.50	7	432.71	433.00	-6	50,324	-0.01%
2020/09/29	9	432.00	8.1	430.95	431.00	0.9	50,380	0.00%
2020/09/28	13.2	428.40	8.1	429.86	431.50	5.1	50,826	0.01%
2020/09/25	9	424.17	2.5	424.60	424.00	6.5	51,210	0.01%
2020/09/24	65.1	425.59	14.6	424.53	423.00	50.5	51,452	0.10%
2020/09/23	20.2	433.92	4.1	434.15	433.50	16.1	50,700	0.03%
2020/09/22	20.1	437.91	17.6	439.11	437.00	2.5	50,432	0.00%
2020/09/21	17.4	441.76	3.1	447.22	440.00	14.3	50,647	0.03%
2020/09/18	15	445.87	5.3	445.96	444.00	9.7	50,933	0.02%
2020/09/17	28.3	451.06	4.2	449.05	448.50	24.1	50,962	0.05%
2020/09/16	19.3	459.27	42.3	458.88	458.00	-23	50,951	-0.05%
2020/09/15	7.2	442.09	22	443.95	445.00	-14.8	50,504	-0.03%
2020/09/14	4.2	437.61	15	439.90	441.00	-10.8	50,656	-0.02%
2020/09/11	14	434.79	3.1	434.93	436.50	10.9	50,490	0.02%
2020/09/10	10.2	432.95	22.5	432.80	435.00	-12.3	50,494	-0.02%
2020/09/09	19.2	424.54	5	425.80	427.00	14.2	50,519	0.03%
2020/09/08	7	429.79	5	430.10	431.00	2	50,694	0.00%
2020/09/07	6	428.66	8	428.88	426.00	-2	51,064	0.00%
2020/09/04	12.5	429.80	2	429.25	429.00	10.5	51,367	0.02%
2020/09/03	4.1	436.25	8.1	437.68	436.00	-4	51,266	-0.01%
2020/09/02	13.3	435.49	12	437.54	433.00	1.3	51,290	0.00%
2020/09/01	4	432.38	3	430.00	435.00	1	51,547	0.00%
2020/08/31	13.7	430.67	4	436.38	426.50	9.7	51,639	0.02%
2020/08/28	32.1	435.88	15	437.73	435.00	17.1	51,059	0.03%
2020/08/27	16.1	449.11	9.6	447.51	444.00	6.5	51,199	0.01%
2020/08/26	16.2	436.58	16	438.44	442.00	0.2	50,729	0.00%
2020/08/25	13.2	434.02	14.2	435.08	434.50	-1	50,673	0.00%
2020/08/24	12.5	429.72	15	430.63	428.00	-2.5	51,403	0.00%
2020/08/21	4.1	422.91	13.6	423.58	424.50	-9.6	51,070	-0.02%
2020/08/20	32.1	416.57	20.2	419.34	415.00	11.9	50,767	0.02%
2020/08/19	9.3	430.89	4	431.75	427.50	5.3	50,082	0.01%
2020/08/18	7	436.85	6	434.83	433.00	1	50,005	0.00%
2020/08/17	6.2	427.66	11.2	432.54	435.00	-5	49,980	-0.01%
2020/08/14	10.6	425.89	10	426.25	427.00	0.6	49,928	0.00%
2020/08/13	3.1	427.52	23.2	427.17	429.00	-20.2	50,082	-0.04%
2020/08/12	21.3	421.01	5.2	420.45	419.00	16.2	50,197	0.03%
2020/08/11	8.1	430.75	8	432.13	429.00	0.1	50,744	0.00%
2020/08/10	3.2	435.10	5	436.60	435.50	-1.8	50,878	0.00%
2020/08/07	8.1	430.99	1	429.50	433.00	7.1	50,848	0.01%
2020/08/06	11.1	433.84	25.1	435.16	435.00	-14	50,674	-0.03%
2020/08/05	7.3	428.54	9	429.61	429.00	-1.7	50,858	0.00%
2020/08/04	5.2	422.31	5	422.90	425.50	0.2	50,551	0.00%
2020/08/03	32.7	419.12	17	417.88	416.00	15.7	50,403	0.03%
2020/07/31	33.8	428.05	9.4	427.90	425.50	24.4	49,593	0.05%
2020/07/30	20.6	432.91	22	434.98	434.00	-1.4	49,333	0.00%
2020/07/29	48.7	424.83	16.5	425.09	422.00	32.1	48,572	0.07%
2020/07/28	71.5	449.42	45.5	448.14	435.00	26	48,340	0.05%
2020/07/27	23	421.20	44.4	422.53	424.50	-21.4	46,492	-0.05%
2020/07/24	32.1	387.97	39.4	389.44	386.00	-7.3	45,576	-0.02%
2020/07/23	16	380.94	13.2	381.52	381.50	2.9	44,756	0.01%
2020/07/22	34.3	383.42	6	384.33	384.00	28.3	44,645	0.06%
2020/07/21	33.2	382.14	51.1	381.33	383.00	-18	44,350	-0.04%
2020/07/20	16.1	367.19	8	366.19	366.00	8.1	43,940	0.02%
2020/07/17	15.6	364.73	27.4	366.15	367.00	-11.8	43,931	-0.03%
2020/07/16	14.2	357.18	16.3	356.49	357.50	-2.1	43,861	0.00%
2020/07/15	32.7	367.99	23.4	367.47	363.00	9.3	43,415	0.02%
2020/07/14	22.3	357.16	15	358.07	363.50	7.3	44,130	0.02%
2020/07/13	24.3	351.76	12.1	351.90	354.50	12.2	43,900	0.03%
2020/07/10	8.1	348.25	54.1	348.89	348.50	-46	44,021	-0.10%
2020/07/09	11.1	344.86	13.3	345.72	345.00	-2.2	43,822	-0.01%
2020/07/08	6.1	338.23	14.1	341.64	341.00	-8	43,601	-0.02%
2020/07/07	9.3	341.63	25.1	340.97	338.50	-15.8	43,544	-0.04%
2020/07/06	6.1	332.83	29.2	335.40	338.00	-23.1	43,022	-0.05%
2020/07/03	3.5	328.29	62.2	328.68	329.50	-58.7	42,699	-0.14%
2020/07/02	1.4	320.57	21.2	320.56	322.00	-19.8	42,624	-0.05%
2020/07/01	4.3	316.13	24	316.88	317.50	-19.7	42,988	-0.05%
2020/06/30	16.3	312.10	9	313.39	313.00	7.3	43,237	0.02%
2020/06/29	28.3	311.97	5	312.70	312.00	23.3	43,234	0.05%
2020/06/24	5.1	316.82	16.2	319.33	317.50	-11.2	43,110	-0.03%
2020/06/23	7.1	313.46	8	315.75	315.00	-0.9	43,353	0.00%
2020/06/22	8.2	314.00	1	316.00	312.00	7.2	43,544	0.02%
2020/06/19	10.2	312.41	0	0.00	314.50	10.2	44,245	0.02%
2020/06/18	7	313.36	3	313.33	314.50	4	44,808	0.01%
2020/06/17	32	314.58	7.1	314.66	315.00	25	45,596	0.05%
2020/06/16	5	315.70	20.2	315.55	315.00	-15.2	47,647	-0.03%
2020/06/15	31.5	312.80	12	313.08	309.50	19.5	49,714	0.04%
2020/06/12	32	315.61	27.1	314.90	316.00	4.9	50,819	0.01%
2020/06/11	5	322.20	34.1	322.35	320.50	-29.1	52,072	-0.06%
2020/06/10	7.6	318.82	19	321.95	322.50	-11.4	52,966	-0.02%
2020/06/09	1.1	317.10	10.2	317.09	319.00	-9.1	54,797	-0.02%
2020/06/08	7.3	317.31	29.1	316.99	318.00	-21.8	56,080	-0.04%
2020/06/05	2	310.25	21.3	309.74	311.50	-19.3	56,277	-0.03%
2020/06/04	1	305.50	13.3	305.06	306.00	-12.3	56,760	-0.02%
2020/06/03	10.7	299.79	60	299.78	301.00	-49.3	57,448	-0.09%
2020/06/02	0.1	297.00	10.1	296.80	296.50	-10	57,219	-0.02%
2020/06/01	5.2	294.65	16	295.47	295.50	-10.8	57,437	-0.02%
2020/05/29	29.1	290.88	0.5	293.50	292.00	28.6	57,556	0.05%
2020/05/28	6	294.25	1	298.47	294.00	5	57,055	0.01%
2020/05/27	1	296.01	5	296.70	296.50	-4	57,910	-0.01%
2020/05/26	1	294.00	31.1	296.55	295.50	-30.1	58,540	-0.05%
2020/05/25	13	289.69	5	291.30	292.00	8	58,984	0.01%
2020/05/22	23.5	292.42	3.6	292.23	292.00	20	59,140	0.03%
2020/05/21	9	296.67	27.3	296.96	297.50	-18.3	59,165	-0.03%
2020/05/20	6.6	292.23	11	293.27	294.00	-4.4	59,029	-0.01%
2020/05/19	12.2	292.92	72	292.46	291.50	-59.8	58,934	-0.10%
2020/05/18	61.3	291.10	18	292.28	290.00	43.3	58,727	0.07%
2020/05/15	7	296.07	22.3	297.65	298.00	-15.3	58,342	-0.03%
2020/05/14	32	293.42	6	293.67	293.00	26	57,899	0.04%
2020/05/13	8	293.88	11	295.23	297.00	-3	57,612	-0.01%
2020/05/12	37.6	296.25	1	295.50	295.00	36.6	57,555	0.06%
2020/05/11	3.5	299.86	9.5	300.27	301.00	-6	57,315	-0.01%
2020/05/08	9	298.11	4.2	299.46	297.50	4.8	57,295	0.01%
2020/05/07	4.2	297.33	13	297.77	297.50	-8.8	57,269	-0.02%
2020/05/06	18	293.75	4	295.38	296.00	14	57,288	0.02%
2020/05/05	8	295.94	2	296.50	295.50	6	57,205	0.01%
2020/05/04	68	295.36	7	295.14	295.00	61	57,424	0.11%
2020/04/30	42.2	304.30	33	303.73	304.50	9.2	57,096	0.02%
2020/04/29	24.1	300.68	36.4	300.48	299.00	-12.3	57,168	-0.02%
2020/04/28	26	296.12	6.1	297.43	296.50	19.9	57,474	0.03%
2020/04/27	4	297.13	9	297.89	298.00	-5	58,939	-0.01%
2020/04/24	5	294.30	0	0.00	294.00	5	58,841	0.01%
2020/04/23	10	296.20	10	297.65	295.50	0	59,274	0.00%
2020/04/22	14	292.79	36	292.39	294.00	-22	59,536	-0.04%
2020/04/21	30.7	297.49	2	298.00	295.00	28.7	59,623	0.05%
2020/04/20	54.1	306.20	15	308.17	304.00	39.1	59,103	0.07%
2020/04/17	10.2	304.20	37.6	304.48	306.50	-27.4	58,925	-0.05%
2020/04/16	15	285.23	5.4	287.00	286.50	9.6	57,438	0.02%
2020/04/15	1	288.00	9.1	287.02	287.50	-8.1	57,166	-0.01%
2020/04/14	33	284.89	11.1	284.37	285.00	22	56,872	0.04%
2020/04/13	9	279.61	9	279.00	278.50	0	56,906	0.00%
2020/04/10	20.2	279.53	2	279.51	279.50	18.2	57,291	0.03%
2020/04/09	12.2	284.95	49	286.33	283.00	-36.8	57,534	-0.06%
2020/04/08	15.3	284.51	8.9	284.72	285.00	6.4	57,603	0.01%
2020/04/07	15	281.93	46	282.88	283.00	-31	57,355	-0.05%
2020/04/06	9	271.90	12	273.92	275.50	-3	56,901	-0.01%
2020/04/01	8.2	272.80	4	273.63	271.50	4.2	56,240	0.01%
2020/03/31	6	272.33	8	272.81	274.00	-2	55,690	0.00%
2020/03/30	11.5	265.51	4	266.38	267.50	7.5	55,081	0.01%
2020/03/27	42	278.18	12	277.04	273.00	30	54,487	0.06%
2020/03/26	10	278.11	30.4	278.49	280.00	-20.4	53,785	-0.04%
2020/03/25	51	277.59	40	276.43	277.00	11	54,341	0.02%
2020/03/24	20	268.55	36	270.19	267.50	-16	53,932	-0.03%
2020/03/23	40.1	258.29	27	259.07	255.00	13.1	53,228	0.02%
2020/03/20	23	261.90	46.5	264.49	270.00	-23.5	52,635	-0.04%
2020/03/19	57.3	245.76	80.4	244.78	248.00	-23.1	50,567	-0.05%
2020/03/18	20.4	267.53	34	265.38	260.00	-13.6	48,859	-0.03%
2020/03/17	52.1	270.26	25	269.62	268.00	27.1	47,783	0.06%
2020/03/16	55.2	283.24	15	279.93	276.50	40.2	46,285	0.09%
2020/03/13	62.2	277.70	50	279.71	290.00	12.2	44,900	0.03%
2020/03/12	38.2	294.23	33	293.58	294.00	5.2	42,791	0.01%
2020/03/11	11.2	307.56	2	309.00	302.00	9.2	41,198	0.02%
2020/03/10	22.1	302.94	9	304.94	307.00	13.1	40,739	0.03%
2020/03/09	55	307.33	5.1	307.60	305.50	50	39,966	0.12%
2020/03/06	20.2	316.18	2	315.75	315.00	18.2	38,915	0.05%
2020/03/05	12.1	323.92	13	324.50	323.00	-1	38,459	0.00%
2020/03/04	4	320.00	4	319.00	320.50	0	38,344	0.00%
2020/03/03	3	318.49	4.2	318.24	317.50	-1.2	37,946	0.00%
2020/03/02	22.4	310.53	8	311.69	311.00	14.4	37,427	0.04%
2020/02/27	27.2	317.10	4	317.13	316.00	23.2	37,785	0.06%
2020/02/26	34	318.00	4	319.13	318.50	30	37,092	0.08%
2020/02/25	20	321.28	20	320.60	322.00	0	36,497	0.00%
2020/02/24	37.4	320.35	4	320.38	320.00	33.4	36,363	0.09%
2020/02/21	6.2	325.35	1	325.00	325.00	5.2	36,043	0.01%
2020/02/20	19.1	326.50	3.2	326.66	325.50	15.9	36,190	0.04%
2020/02/19	11.6	324.22	9.5	324.97	326.50	2.1	36,052	0.01%
2020/02/18	33.5	324.06	2	325.00	322.00	31.5	35,887	0.09%
2020/02/17	5	331.31	0	0.00	331.50	5	35,121	0.01%
2020/02/14	5.3	335.34	1	335.50	335.00	4.3	35,159	0.01%
2020/02/13	5.1	336.89	4	336.75	335.00	1.1	35,169	0.00%
2020/02/12	1	334.00	29.3	335.91	335.00	-28.3	35,375	-0.08%
2020/02/11	2.1	331.02	11.4	331.21	331.50	-9.4	35,176	-0.03%
2020/02/10	4.1	322.90	11	325.36	327.50	-6.9	35,189	-0.02%
2020/02/07	3	329.00	7.5	328.13	328.00	-4.5	35,047	-0.01%
2020/02/06	3.1	329.77	10.5	330.12	332.50	-7.4	35,103	-0.02%
2020/02/05	32	328.53	4.3	327.93	327.50	27.7	35,363	0.08%
2020/02/04	4.1	323.04	19	324.79	325.00	-15	35,255	-0.04%
2020/02/03	18.5	315.15	41	314.51	315.00	-22.5	35,073	-0.06%
2020/01/31	8	320.81	19	320.76	320.00	-11	34,623	-0.03%
2020/01/30	38.2	321.24	23.7	319.99	316.50	14.5	34,194	0.04%
2020/01/20	27.3	333.64	1	335.00	333.00	26.3	32,441	0.08%
2020/01/17	26.2	333.74	3	332.50	333.00	23.2	32,276	0.07%
2020/01/16	18	332.81	10	334.20	334.50	8	31,895	0.03%
2020/01/15	19	340.13	0	0.00	340.00	19	31,453	0.06%
2020/01/14	4	344.63	8	345.63	346.00	-4	31,096	-0.01%
2020/01/13	4	341.13	6	340.75	341.50	-2	31,170	-0.01%
2020/01/10	2	338.00	5	338.40	339.50	-3	31,411	-0.01%
2020/01/09	2	334.78	13	336.19	337.50	-11	31,631	-0.03%
2020/01/08	7.1	329.94	16	330.69	329.50	-8.9	31,778	-0.03%
2020/01/07	11	328.86	48	329.17	329.50	-37	31,785	-0.12%
2020/01/06	9	333.11	2	332.00	332.00	7	31,715	0.02%
2020/01/03	4	341.63	6	339.00	339.50	-2	31,540	-0.01%
2020/01/02	0	339.00	5	338.50	339.00	-5	31,430	-0.02%
2019/12/31	7	331.71	1	331.00	331.00	6	31,193	0.02%
2019/12/30	13	336.77	1	339.00	334.50	12	31,399	0.04%
2019/12/27	3	337.50	2	337.50	338.00	1	31,572	0.00%
2019/12/26	5	332.70	1	332.50	333.00	4	31,782	0.01%
2019/12/25	3	332.00	1	333.00	333.00	2	32,786	0.01%
2019/12/24	2.1	333.00	0	0.00	332.00	2.1	33,269	0.01%
2019/12/23	4.3	331.13	10	330.15	334.00	-5.7	33,544	-0.02%
2019/12/20	15.1	330.27	0	0.00	329.00	15.1	33,452	0.05%
2019/12/19	20	337.88	2	340.00	335.00	18	32,420	0.06%
2019/12/18	21	342.88	0	348.00	344.50	21	31,724	0.07%
2019/12/17	11.2	339.79	7.9	342.77	345.00	3.3	31,795	0.01%
2019/12/16	15	336.60	0	0.00	336.00	15	31,536	0.05%
2019/12/13	20.3	341.00	9.1	341.20	339.00	11.2	31,772	0.04%
2019/12/12	4	331.50	11.1	331.23	331.50	-7.1	31,264	-0.02%
2019/12/11	7	314.50	13	317.04	319.00	-6	30,929	-0.02%
2019/12/10	8	313.44	0	0.00	313.50	8	30,843	0.03%
2019/12/09	1	316.00	21	315.93	316.00	-20	31,103	-0.06%
2019/12/06	1.5	312.33	2	314.50	313.00	-0.5	31,204	0.00%
2019/12/05	1	311.00	12	311.25	312.00	-11	31,196	-0.04%
2019/12/04	2.1	304.62	2	304.25	306.00	0.1	31,045	0.00%
2019/12/03	4	305.88	0	0.00	307.00	4	31,433	0.01%
2019/12/02	0	0.00	4	307.38	307.50	-4	31,397	-0.01%
2019/11/29	12	305.92	0.1	307.00	305.00	11.9	31,426	0.04%
2019/11/28	0.1	310.50	0	0.00	309.50	0.1	31,154	0.00%
2019/11/27	0	0.00	1.2	310.58	311.00	-1.2	31,422	0.00%
2019/11/26	4	307.88	4	309.88	307.00	0	31,441	0.00%
2019/11/25	11	308.91	0.1	309.00	307.00	11	30,007	0.04%
2019/11/22	5	308.80	1	310.00	309.00	4	30,519	0.01%
2019/11/21	28	308.61	2	308.75	311.00	26	30,634	0.08%
2019/11/20	18.1	312.64	1.3	312.76	313.50	16.8	30,402	0.06%
2019/11/19	7	311.50	9	313.56	315.00	-2	30,394	-0.01%
2019/11/18	0.3	311.00	26.1	308.91	311.00	-25.8	30,206	-0.09%
2019/11/15	0	0.00	1	306.00	307.00	-1	30,227	0.00%
2019/11/14	1	303.50	1	304.50	303.50	0	30,148	0.00%
2019/11/13	7.2	303.95	1	303.00	304.00	6.2	30,309	0.02%
2019/11/12	2	303.00	2	304.00	305.00	0	30,466	0.00%
2019/11/11	10.3	301.51	5	303.50	301.00	5.3	30,761	0.02%
2019/11/08	13.1	306.27	8.3	307.71	305.50	4.8	30,561	0.02%
2019/11/07	16	308.03	0	0.00	309.00	16	30,497	0.05%
2019/11/06	4	308.88	2.1	309.60	311.00	1.9	30,521	0.01%
2019/11/05	4	308.76	3	308.67	310.50	1	30,643	0.00%
2019/11/04	3.3	307.45	8	303.70	307.00	-4.7	31,085	-0.02%
2019/11/01	2	296.75	0	0.00	299.00	2	31,197	0.01%
2019/10/31	11	300.27	2.2	299.97	298.50	8.9	31,595	0.03%
2019/10/30	1	297.50	6	298.58	299.50	-5	31,413	-0.02%
2019/10/29	5.1	297.32	30	297.15	298.50	-24.9	31,401	-0.08%
2019/10/28	0	0.00	2	295.25	294.50	-2	31,168	-0.01%
2019/10/25	5	293.30	6.1	293.83	293.50	-1	31,126	0.00%
2019/10/24	6	291.58	4	294.50	293.00	2	31,088	0.01%
2019/10/23	7.1	291.66	4	293.00	293.00	3.1	31,111	0.01%
2019/10/22	7	292.14	14	292.86	294.00	-7	31,029	-0.02%
2019/10/21	36	289.50	10	290.30	290.00	26	31,083	0.08%
2019/10/18	9.1	292.63	4	291.75	293.00	5.1	31,031	0.02%
2019/10/17	18	293.06	0	0.00	293.50	18	31,275	0.06%
2019/10/16	4.5	295.18	9.1	294.74	296.50	-4.6	30,951	-0.01%
2019/10/15	13	294.54	12	293.09	293.50	1	30,706	0.00%
2019/10/14	15.1	290.17	10.1	290.30	290.00	5	30,429	0.02%
2019/10/09	8.1	283.07	1	285.00	282.00	7.1	30,147	0.02%
2019/10/08	3	283.52	11.2	284.17	286.50	-8.2	29,959	-0.03%
2019/10/07	9	278.11	0	0.00	278.00	9	29,891	0.03%
2019/10/04	5	276.70	0.5	277.00	276.50	4.5	29,996	0.01%
2019/10/03	8	275.25	3	276.50	276.50	5	29,684	0.02%
2019/10/02	14.1	279.89	3.3	279.95	279.50	10.7	29,616	0.04%
2019/10/01	4.6	278.18	15.7	275.99	280.00	-11.1	29,510	-0.04%
2019/09/27	3.1	271.66	23.1	271.65	272.00	-20	28,606	-0.07%
2019/09/26	3.4	266.76	10	267.75	268.00	-6.6	28,410	-0.02%
2019/09/25	1	262.50	2	265.50	266.00	-1	28,314	0.00%
2019/09/24	0	0.00	8	264.50	265.00	-8	29,068	-0.03%
2019/09/23	8	263.63	6	263.58	264.00	2	29,096	0.01%
2019/09/20	1	266.00	13	266.00	264.00	-12	29,578	-0.04%
2019/09/19	6	265.50	7	266.93	265.00	-1	29,307	0.00%
2019/09/18	4.1	267.73	12	268.00	267.00	-7.9	29,362	-0.03%
2019/09/17	7	265.50	0	0.00	265.00	7	29,290	0.02%
2019/09/16	2	262.00	9	264.83	265.50	-7	29,849	-0.02%
2019/09/12	1	262.00	3	262.83	262.50	-2	29,936	-0.01%
2019/09/11	1.2	261.31	0	0.00	263.00	1.2	30,339	0.00%
2019/09/10	11	262.59	0	0.00	261.50	11	30,212	0.04%
2019/09/09	2	264.00	0	0.00	265.00	2	30,573	0.01%
2019/09/06	1	265.00	2.2	263.42	263.50	-1.2	30,818	0.00%
2019/09/05	0	0.00	23	262.46	263.00	-23	30,945	-0.07%
2019/09/04	0	0.00	3	257.00	257.50	-3	30,627	-0.01%
2019/09/03	14.2	254.72	2	255.50	254.00	12.2	30,784	0.04%
2019/09/02	1	257.00	0.3	258.00	257.50	0.7	30,944	0.00%
2019/08/30	0	0.00	14	256.93	259.00	-14	31,277	-0.04%
2019/08/29	4	251.25	1.9	253.47	254.00	2.1	31,177	0.01%
2019/08/28	0	0.00	7.1	252.51	252.00	-7.1	31,257	-0.02%
2019/08/27	9	249.72	0	0.00	250.00	9	31,523	0.03%
2019/08/26	5	248.70	0	0.00	248.50	5	31,453	0.02%
2019/08/23	0	0.00	1	253.50	254.00	-1	31,400	0.00%
2019/08/22	0	0.00	4.2	256.43	254.00	-4.2	31,606	-0.01%
2019/08/21	0.4	255.00	1	255.00	254.50	-0.6	32,828	0.00%
2019/08/20	2	254.00	16.3	254.35	254.50	-14.3	33,082	-0.04%
2019/08/19	3	251.00	14.3	251.84	252.00	-11.3	33,349	-0.03%
2019/08/16	0	0.00	20.6	249.73	250.00	-20.6	33,926	-0.06%
2019/08/15	14	247.61	1	248.00	248.00	13	34,080	0.04%
2019/08/14	30	251.33	3	251.83	249.50	27	34,953	0.08%
2019/08/13	24.1	247.28	3	246.83	246.50	21.1	35,018	0.06%
2019/08/08	2	250.75	9.5	252.95	253.50	-7.5	35,408	-0.02%
2019/08/07	4.1	249.03	1.2	248.33	248.00	2.9	35,527	0.01%
2019/08/06	6	241.58	5.3	246.44	248.50	0.7	35,787	0.00%
2019/08/05	10	247.35	2	246.50	246.50	8	35,281	0.02%
2019/08/02	13.8	251.29	4	252.00	251.50	9.8	34,733	0.03%
2019/08/01	11.1	256.37	2	256.75	256.50	9.1	34,392	0.03%
2019/07/31	5	258.00	1	259.00	259.50	4	34,318	0.01%
2019/07/30	2.1	260.94	1.1	260.95	260.00	1.1	34,219	0.00%
2019/07/29	10	261.75	2	261.75	261.00	8	34,388	0.02%
2019/07/26	4.1	261.01	1	261.01	261.00	3	34,594	0.01%
2019/07/25	8.1	262.89	2	263.75	265.00	6.1	34,705	0.02%
2019/07/24	9	264.28	3	264.50	265.00	6	34,761	0.02%
2019/07/23	2	265.24	3	264.50	264.00	-1	34,884	0.00%
2019/07/22	4.1	262.88	5.3	262.81	264.00	-1.2	35,188	0.00%
2019/07/19	3	259.83	7	260.21	259.00	-4	35,203	-0.01%
2019/07/18	1	254.00	3.1	253.51	254.00	-2.1	34,649	-0.01%
2019/07/17	1	253.50	0	0.00	252.00	1	34,724	0.00%
2019/07/16	0	0.00	3	255.33	256.00	-3	34,713	-0.01%
2019/07/15	0	0.00	25.5	254.49	254.50	-25.5	35,101	-0.07%
2019/07/12	0	250.00	20.1	250.00	250.50	-20	35,239	-0.06%
2019/07/11	0.1	249.50	5.5	249.32	250.00	-5.4	35,478	-0.02%
2019/07/10	0	0.00	10	245.10	247.00	-10	35,287	-0.03%
2019/07/09	0	0.00	1	242.00	242.00	-1	35,176	0.00%
2019/07/08	7	241.00	1	242.50	242.50	6	35,128	0.02%
2019/07/05	2	242.00	1	242.00	243.00	1	35,080	0.00%
2019/07/04	2	243.75	1	244.50	244.00	1	35,130	0.00%
2019/07/03	10.4	243.58	1	243.50	242.50	9.4	35,211	0.03%
2019/07/02	1	248.00	3	249.33	249.00	-2	35,473	-0.01%
2019/07/01	3	246.83	47	247.69	248.50	-44	35,486	-0.12%
2019/06/28	1	239.00	3	239.67	239.00	-2	34,784	-0.01%
2019/06/27	1	237.00	5.1	238.65	240.50	-4.1	34,940	-0.01%
2019/06/26	11	235.23	1	236.00	234.50	10	34,710	0.03%
2019/06/25	7.2	239.10	14	238.39	238.50	-6.8	34,483	-0.02%
2019/06/24	17	240.94	2	241.00	241.00	15	34,384	0.04%
2019/06/21	7	247.50	14	247.21	248.50	-7	33,994	-0.02%
2019/06/20	12	244.04	1	244.00	245.00	11	33,296	0.03%
2019/06/19	2.1	242.58	18	242.17	244.00	-15.9	33,047	-0.05%
2019/06/18	8	234.25	5	234.50	235.50	3	32,647	0.01%
2019/06/17	13	232.69	3	233.17	233.00	10	32,554	0.03%
2019/06/14	14.4	237.21	1	238.50	236.00	13.4	31,946	0.04%
2019/06/13	13	241.23	1	240.00	240.00	12	31,861	0.04%
2019/06/12	3	245.67	1	247.50	246.00	2	31,873	0.01%
2019/06/11	0	0.00	14	243.82	244.50	-14	31,664	-0.04%
2019/06/10	1.2	239.14	18.1	237.01	240.00	-16.9	31,473	-0.05%
2019/06/06	9	231.00	2	231.00	232.00	7	31,277	0.02%
2019/06/05	0	0.00	3	237.00	235.00	-3	31,087	-0.01%
2019/06/04	8.8	233.65	0	0.00	233.00	8.8	30,971	0.03%
2019/06/03	2	232.50	6	235.59	238.00	-4	30,849	-0.01%
2019/05/31	13	234.58	7	235.79	235.50	6	30,672	0.02%
2019/05/30	4.1	230.52	2	231.00	231.00	2.1	30,282	0.01%
2019/05/29	4.5	228.88	0	0.00	229.50	4.5	30,468	0.01%
2019/05/28	14	230.96	9	231.22	230.50	5	30,613	0.02%
2019/05/27	9	232.94	1	231.00	231.00	8	29,435	0.03%
2019/05/24	6	231.17	4	231.75	233.00	2	29,245	0.01%
2019/05/23	20	231.20	3	230.17	230.00	17	29,012	0.06%
2019/05/22	1.1	240.00	2	239.75	238.00	-0.9	28,597	0.00%
2019/05/21	17	234.39	3	234.50	234.00	14	28,528	0.05%
2019/05/20	10	239.05	2	238.00	238.00	8	27,471	0.03%
2019/05/17	4.2	243.96	12	244.58	241.50	-7.9	27,101	-0.03%
2019/05/16	5	247.60	2	247.00	247.00	3	26,831	0.01%
2019/05/15	25.1	251.22	2	251.25	249.00	23.1	26,730	0.09%
2019/05/14	12	248.04	22	249.14	248.50	-10	26,593	-0.04%
2019/05/13	3.1	251.52	0	0.00	250.50	3.1	26,332	0.01%
2019/05/10	3.1	255.39	0	0.00	256.00	3.1	27,166	0.01%
2019/05/09	9.3	258.09	2	256.51	256.50	7.3	27,602	0.03%
2019/05/08	5	260.50	0	261.00	260.00	5	27,727	0.02%
2019/05/07	1.2	261.68	6	262.08	262.50	-4.8	27,735	-0.02%
2019/05/06	10.2	258.63	3	259.00	259.00	7.2	28,085	0.03%
2019/05/03	0	0.00	17	263.74	265.00	-17	27,979	-0.06%
2019/05/02	2	260.00	0	0.00	259.00	2	27,760	0.01%
2019/04/30	2	259.50	1	259.00	259.00	1	27,790	0.00%
2019/04/29	6.1	259.34	0	0.00	259.50	6.1	27,717	0.02%
2019/04/26	40.5	260.56	1.1	260.05	260.00	39.4	28,026	0.14%
2019/04/25	1.1	267.98	1	268.00	267.50	0.1	27,587	0.00%
2019/04/24	0.2	268.00	2	269.00	269.00	-1.8	27,530	-0.01%
2019/04/23	0	0.00	3	268.00	268.00	-3	27,738	-0.01%
2019/04/22	2.1	266.45	2.2	265.45	266.00	-0.1	27,610	0.00%
2019/04/19	7	264.93	4.1	268.40	264.50	2.9	27,662	0.01%
2019/04/18	6	264.25	23	264.65	264.50	-17	27,265	-0.06%
2019/04/17	3	261.00	8	260.94	261.50	-5	27,403	-0.02%
2019/04/16	0	0.00	4	257.00	257.00	-4	27,151	-0.01%
2019/04/15	0	0.00	0.5	255.00	255.50	-0.5	27,414	0.00%
2019/04/12	0	0.00	1	252.00	252.00	-1	28,226	0.00%
2019/04/11	0	0.00	1.1	252.88	252.00	-1.1	28,568	0.00%
2019/04/10	8	252.88	0	0.00	254.00	8	28,702	0.03%
2019/04/09	2	252.75	2.1	253.48	254.00	-0.1	28,762	0.00%
2019/04/08	0.2	252.00	10.1	251.60	253.00	-9.8	28,748	-0.03%
2019/04/03	0.7	246.50	0	0.00	246.50	0.7	28,270	0.00%
2019/04/02	5	247.00	2	249.00	246.00	3	28,177	0.01%
2019/04/01	2	245.50	3	248.67	245.50	-1	28,159	0.00%
2019/03/29	2	241.50	11.6	243.90	245.50	-9.6	27,657	-0.03%
2019/03/28	2.8	240.95	0	0.00	242.00	2.8	27,912	0.01%
2019/03/27	6	241.17	2	241.50	241.50	4	28,265	0.01%
2019/03/26	5	242.20	0	0.00	244.00	5	28,279	0.02%
2019/03/25	3	242.00	1	241.50	241.50	2	28,450	0.01%
2019/03/22	1	245.02	2	248.50	248.50	-1	28,447	0.00%
2019/03/21	0.1	244.50	7.1	243.59	245.50	-7.1	28,709	-0.02%
2019/03/20	2	241.00	2	240.75	242.00	0	28,808	0.00%
2019/03/18	0	0.00	5	240.30	241.00	-5	29,082	-0.02%
2019/03/15	0.1	238.00	13	238.08	239.00	-13	28,958	-0.04%
2019/03/14	4	234.75	1	234.50	234.50	3	28,816	0.01%
2019/03/13	1	235.00	0	0.00	237.00	1	29,199	0.00%
2019/03/12	2	233.50	5	235.10	235.50	-3	29,571	-0.01%
2019/03/11	1	228.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	4	230.13	0	0.00	230.00	4	30,210	0.01%
2019/03/07	0.2	234.00	2	233.75	234.00	-1.9	30,772	-0.01%
2019/03/06	1	234.00	2	234.50	234.00	-1	31,226	0.00%
2019/03/05	7	233.43	0	0.00	233.00	7	31,294	0.02%
2019/03/04	6	237.58	1	239.50	235.50	5	31,360	0.02%
2019/02/27	3.3	238.10	0	0.00	239.00	3.3	31,209	0.01%
2019/02/26	1.1	237.57	6	238.92	239.50	-5	30,872	-0.02%
2019/02/25	3.1	236.71	1	238.50	238.00	2.1	30,829	0.01%
2019/02/22	1	235.50	3	236.00	236.50	-2	31,016	-0.01%
2019/02/21	0	0.00	6.1	235.42	236.50	-6.1	31,342	-0.02%
2019/02/20	0	234.00	13.7	233.27	234.50	-13.7	31,595	-0.04%
2019/02/19	3	230.00	0	0.00	229.00	3	31,867	0.01%
2019/02/18	0	229.50	8	229.81	230.00	-8	31,959	-0.03%
2019/02/15	0	0.00	10	227.00	227.00	-10	32,010	-0.03%
2019/02/14	0	0.00	2	228.00	227.00	-2	32,239	-0.01%
2019/02/13	1	230.00	0	0.00	229.00	1	32,233	0.00%
2019/02/12	0	0.00	4	229.88	230.00	-4	32,143	-0.01%
2019/02/11	0	0.00	14	228.11	228.00	-14	32,066	-0.04%
2019/01/30	5	220.70	0	0.00	221.00	5	31,335	0.02%
2019/01/29	7	222.36	1	222.50	222.50	6	31,098	0.02%
2019/01/28	4	229.00	1.1	229.41	229.00	2.9	30,837	0.01%
2019/01/25	0.2	225.00	16	226.03	226.00	-15.8	30,916	-0.05%
2019/01/24	2	222.25	4	222.38	222.50	-2	30,838	-0.01%
2019/01/23	18	220.22	2	220.50	220.50	16	31,354	0.05%
2019/01/22	3	220.17	5	221.80	223.00	-2	31,557	-0.01%
2019/01/21	1	220.50	5	221.50	221.00	-4	31,383	-0.01%
2019/01/18	4	218.13	8	218.94	218.50	-4	31,533	-0.01%
2019/01/17	2	218.75	1	220.00	220.50	1	31,964	0.00%
2019/01/16	9	218.72	4	218.25	217.50	5	32,350	0.02%
2019/01/15	11	217.45	7.1	219.37	221.00	3.9	32,413	0.01%
2019/01/14	1	218.00	1	218.50	218.50	0	32,253	0.00%
2019/01/11	0	0.00	9.2	219.46	220.50	-9.2	32,432	-0.03%
2019/01/10	1	215.00	0	0.00	216.00	1	32,392	0.00%
2019/01/09	1	212.00	5	215.50	215.50	-4	32,755	-0.01%
2019/01/08	5.2	211.69	1	211.00	211.00	4.2	32,614	0.01%
2019/01/07	6	212.67	4	212.63	213.00	2	32,940	0.01%
2019/01/04	10.1	208.36	3.1	208.70	208.00	7	33,136	0.02%
2019/01/03	10.1	215.21	1	217.50	215.50	9.1	33,613	0.03%
2019/01/02	4	219.88	0	0.00	219.50	4	33,526	0.01%
2018/12/28	0	0.00	9	224.44	225.50	-9	33,826	-0.03%
2018/12/27	0	0.00	4	222.25	223.00	-4	34,005	-0.01%
2018/12/26	3.1	217.51	0	0.00	216.50	3.1	34,253	0.01%
2018/12/25	3	215.71	2	217.50	217.50	1	34,399	0.00%
2018/12/22	1	221.02	0	0.00	221.50	1	34,704	0.00%
2018/12/21	1	219.50	0	0.00	223.50	1	35,278	0.00%
2018/12/20	7	221.36	0	0.00	221.00	7	35,193	0.02%
2018/12/19	2	222.50	5	224.70	225.50	-3	35,022	-0.01%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	0	0.00	4.1	223.64	223.50	-4.1	35,117	-0.01%
2018/12/14	5	221.10	0	0.00	222.50	5	35,295	0.01%
2018/12/13	2	226.50	3	226.50	226.00	-1	35,638	0.00%
2018/12/12	0	0.00	4	225.51	226.50	-4	35,669	-0.01%
2018/12/11	2	219.00	1	221.00	222.50	1	35,640	0.00%
2018/12/10	2	219.26	0	0.00	219.00	2	35,815	0.01%
2018/12/07	4	221.63	3	222.50	221.00	1	36,117	0.00%
2018/12/06	7	220.50	1	221.00	220.00	6	36,331	0.02%
2018/12/05	7	225.79	4	226.25	226.00	3	36,233	0.01%
2018/12/04	1	232.50	1	234.00	234.00	0	36,215	0.00%
2018/12/03	3	234.33	10	232.50	235.00	-7	36,196	-0.02%
2018/11/30	2	228.50	1	226.50	225.50	1	36,035	0.00%
2018/11/29	0	0.00	5	230.70	229.00	-5	35,850	-0.01%
2018/11/28	4	223.50	2	225.00	226.50	2	35,682	0.01%
2018/11/26	0	0.00	5	223.50	223.00	-5	36,427	-0.01%
2018/11/23	8	218.81	6	218.67	218.50	2	36,731	0.01%
2018/11/22	7	219.86	12	220.54	219.00	-5	37,430	-0.01%
2018/11/21	5	216.90	2	214.50	219.00	3	37,676	0.01%
2018/11/20	12	218.50	0	0.00	218.00	12	37,341	0.03%
2018/11/19	12	222.67	1	222.00	222.00	11	36,906	0.03%
2018/11/16	3	226.85	1	226.00	226.00	2	36,377	0.01%
2018/11/13	2	226.00	0	0.00	227.50	2	35,623	0.01%
2018/11/12	0.1	232.50	1	233.00	231.50	-1	35,349	0.00%
2018/11/07	1.1	234.88	2	235.25	234.00	-0.9	35,094	0.00%
2018/11/06	0	234.50	0	0.00	234.50	0	34,818	0.00%
2018/11/05	2	233.25	4	233.75	235.00	-2	34,578	-0.01%
2018/11/02	3	234.67	5	235.60	236.50	-2	34,406	-0.01%
2018/11/01	2	234.75	4	235.88	235.50	-2	34,300	-0.01%
2018/10/31	1	230.00	8	230.88	234.00	-7	34,006	-0.02%
2018/10/30	2	221.00	9	223.33	223.00	-7	33,423	-0.02%
2018/10/29	0	0.00	2	223.00	222.50	-2	33,362	-0.01%
2018/10/26	6	221.83	30	219.02	221.00	-24	33,434	-0.07%
2018/10/25	26	220.38	7	220.79	219.50	19	33,290	0.06%
2018/10/24	9	229.00	4	229.25	229.50	5	32,503	0.02%
2018/10/23	7	231.85	0	0.00	230.00	7	32,145	0.02%
2018/10/22	6	232.75	2	234.50	237.00	4	32,051	0.01%
2018/10/19	2	233.50	2	232.00	236.00	0	32,078	0.00%
2018/10/18	3	237.50	1	236.50	236.50	2	31,964	0.01%
2018/10/17	4.3	238.80	10	241.70	238.50	-5.7	31,994	-0.02%
2018/10/16	10	234.00	2	233.75	237.00	8	32,157	0.02%
2018/10/15	8	231.81	1	231.00	230.50	7	33,254	0.02%
2018/10/12	3	230.67	14	231.04	237.00	-11	33,283	-0.03%
2018/10/11	30	229.18	1	233.50	227.50	29	33,261	0.09%
2018/10/09	5.1	243.53	12	243.00	244.00	-6.9	32,062	-0.02%
2018/10/08	24	243.71	4	242.63	243.50	20	31,849	0.06%
2018/10/05	4	249.88	1	249.50	250.00	3	31,508	0.01%
2018/10/04	2	254.75	0	0.00	254.00	2	31,236	0.01%
2018/10/03	0	0.00	0.1	260.00	260.00	-0.1	30,961	0.00%
2018/10/02	4	258.38	1	257.50	257.50	3	30,877	0.01%
2018/09/28	9	263.39	5	261.00	262.50	4	31,075	0.01%
2018/09/27	1	264.00	6	264.75	265.00	-5	30,719	-0.02%
2018/09/26	1	262.00	0	0.00	263.50	1	30,334	0.00%
2018/09/25	0	0.00	3	262.83	263.50	-3	30,398	-0.01%
2018/09/20	2	258.50	0	0.00	260.00	2	30,582	0.01%
2018/09/19	3	258.00	0	0.00	258.00	3	30,735	0.01%
2018/09/18	3	254.83	0	0.00	254.50	3	30,430	0.01%
2018/09/17	2	258.75	1	258.00	258.00	1	30,582	0.00%
2018/09/14	0	0.00	2.1	260.28	261.00	-2.1	30,987	-0.01%
2018/09/13	6	255.92	0	0.00	255.00	6	31,093	0.02%
2018/09/12	0	0.00	0.1	260.00	260.50	-0.1	31,010	0.00%
2018/09/11	4	261.13	0	0.00	260.00	4	31,058	0.01%
2018/09/10	2	263.00	1	265.00	264.50	1	31,505	0.00%
2018/09/07	2	262.50	5	263.10	264.00	-3	31,635	-0.01%
2018/09/06	4	262.63	1	268.00	261.00	3	31,607	0.01%
2018/09/05	1	259.53	5.5	262.86	264.00	-4.5	31,614	-0.01%
2018/09/04	2	255.75	0	0.00	257.50	2	31,370	0.01%
2018/09/03	1	257.00	0	0.00	257.00	1	31,166	0.00%
2018/08/31	8	256.75	5.4	256.74	256.00	2.6	31,124	0.01%
2018/08/30	3	265.50	3.1	263.97	263.50	-0.1	30,395	0.00%
2018/08/29	4	257.38	16.1	256.51	259.00	-12.1	30,087	-0.04%
2018/08/28	0	0.00	2.1	249.48	249.50	-2.1	29,601	-0.01%
2018/08/27	0	0.00	4	245.75	245.00	-4	29,510	-0.01%
2018/08/24	0	0.00	1	245.00	243.50	-1	29,809	0.00%
2018/08/23	1	244.00	5	244.00	244.50	-4	31,180	-0.01%
2018/08/22	0	0.00	0.1	241.50	242.00	-0.1	31,761	0.00%
2018/08/21	2	239.75	1	240.00	241.00	1	31,896	0.00%
2018/08/20	1	239.00	0	0.00	239.50	1	31,991	0.00%
2018/08/17	3	240.00	0	0.00	239.50	3	31,983	0.01%
2018/08/16	6	239.83	0	0.00	239.00	6	31,902	0.02%
2018/08/15	0	0.00	1.4	242.57	241.50	-1.4	32,029	0.00%
2018/08/14	0.1	243.50	0	243.50	243.50	0	32,095	0.00%
2018/08/13	4	239.75	1	239.50	240.50	3	32,080	0.01%
2018/08/10	0.1	245.00	2	245.98	245.00	-1.9	32,252	-0.01%
2018/08/09	0	0.00	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	10	246.40	247.50	-10	32,444	-0.03%
2018/08/07	1	242.50	0	0.00	241.50	1	32,435	0.00%
2018/08/06	2	245.25	2	245.00	245.50	0	32,428	0.00%
2018/08/03	0	0.00	1	248.00	247.00	-1	32,568	0.00%
2018/08/02	1	244.00	4	246.63	244.50	-3	32,607	-0.01%
2018/08/01	5	247.50	0.1	247.00	248.00	4.9	32,821	0.01%
2018/07/31	0	0.00	1.1	243.10	246.00	-1.1	32,997	0.00%
2018/07/30	0	0.00	9	244.72	245.50	-9	32,923	-0.03%
2018/07/27	0	0.00	1.5	243.83	244.50	-1.5	33,017	0.00%
2018/07/26	0	0.00	2	241.00	241.00	-2	33,123	-0.01%
2018/07/24	0	0.00	5	239.70	241.00	-5	33,366	-0.01%
2018/07/23	4	241.50	11	241.55	241.00	-7	33,482	-0.02%
2018/07/20	3	235.00	34.1	235.37	237.50	-31.1	33,414	-0.09%
2018/07/19	5	224.50	14	226.21	224.50	-9	32,463	-0.03%
2018/07/17	2	221.50	2	221.75	221.50	0	32,829	0.00%
2018/07/16	5	224.00	1	224.50	223.50	4	34,591	0.01%
2018/07/13	0	0.00	2	223.25	224.50	-2	34,853	-0.01%
2018/07/12	0	0.00	2	221.00	220.50	-2	35,054	-0.01%
2018/07/11	3	218.50	2	219.00	220.00	1	35,369	0.00%
2018/07/10	0	0.00	2.1	222.96	222.00	-2.1	35,343	-0.01%
2018/07/09	0	0.00	17	221.32	221.50	-17	35,335	-0.05%
2018/07/06	0	0.00	6	217.25	217.00	-6	34,988	-0.02%
2018/07/05	2	213.75	2	214.25	214.50	0	34,825	0.00%
2018/07/04	2	216.50	4	217.00	216.00	-2	34,940	-0.01%
2018/07/03	3	214.00	1	214.50	214.50	2	35,262	0.01%
2018/07/02	4	216.63	5	217.60	214.00	-1	35,380	0.00%
2018/06/29	2	213.00	2	216.25	216.50	0	35,116	0.00%
2018/06/28	4	211.25	0	0.00	212.00	4	34,561	0.01%
2018/06/27	9	213.94	1	213.00	213.00	8	34,197	0.02%
2018/06/26	6	214.42	6	215.33	214.50	0	34,118	0.00%
2018/06/25	11	218.68	2.2	218.36	218.00	8.8	33,893	0.03%
2018/06/22	8	226.69	5	227.10	227.50	3	33,591	0.01%
2018/06/21	1	226.50	0	0.00	226.50	1	33,470	0.00%
2018/06/20	1	225.50	0	0.00	226.00	1	33,799	0.00%
2018/06/19	11	224.95	1	225.00	225.00	10	33,570	0.03%
2018/06/15	3.5	226.00	0	0.00	231.00	3.5	33,033	0.01%
2018/06/14	10	228.60	0	0.00	226.50	10	32,572	0.03%
2018/06/13	2	230.00	9	230.56	232.00	-7	32,313	-0.02%
2018/06/12	4	225.50	5	227.00	229.00	-1	32,759	0.00%
2018/06/11	1	226.50	0	0.00	226.00	1	32,578	0.00%
2018/06/08	5	226.60	0	0.00	227.00	5	32,607	0.02%
2018/06/07	5	229.00	0	0.00	230.00	5	32,765	0.02%
2018/06/06	1.1	228.18	5	229.40	230.00	-3.9	32,750	-0.01%
2018/06/05	4	229.13	2	229.00	229.00	2	32,574	0.01%
2018/06/04	11	228.50	2	228.25	229.00	9	32,455	0.03%
2018/06/01	5	224.90	3.1	225.33	224.00	1.9	32,440	0.01%
2018/05/31	0.1	224.50	8	221.88	224.00	-7.9	32,409	-0.02%
2018/05/30	9	220.83	1	221.50	221.00	8	31,255	0.03%
2018/05/29	2.1	225.76	2	224.25	225.00	0.1	31,011	0.00%
2018/05/28	8	227.13	2	227.00	227.00	6	31,243	0.02%
2018/05/24	0	0.00	5	229.50	229.00	-5	31,951	-0.02%
2018/05/23	1	229.50	0	0.00	228.50	1	32,176	0.00%
2018/05/22	5	231.50	8.1	232.40	229.00	-3.1	32,384	-0.01%
2018/05/21	0.1	229.00	2	229.00	229.00	-1.9	33,201	-0.01%
2018/05/18	3	224.67	4	224.25	223.50	-1	33,520	0.00%
2018/05/16	1	229.50	1	230.01	230.50	0	34,198	0.00%
2018/05/15	4	231.00	2	233.50	230.50	2	35,284	0.01%
2018/05/14	6	233.08	6	233.75	233.00	0	36,592	0.00%
2018/05/11	0.1	233.00	17	232.18	233.00	-16.9	36,958	-0.05%
2018/05/10	0	0.00	5	230.40	229.50	-5	36,874	-0.01%
2018/05/09	1	231.50	12.1	230.25	229.50	-11.1	36,923	-0.03%
2018/05/08	4	228.00	2	228.00	228.00	2	37,064	0.01%
2018/05/07	2	223.25	3	224.83	223.50	-1	37,006	0.00%
2018/05/04	3.1	221.56	2	222.25	223.00	1.1	37,110	0.00%
2018/05/03	4.2	221.14	1	221.00	220.50	3.2	37,294	0.01%
2018/05/02	2	226.75	0	0.00	223.00	2	37,478	0.01%
2018/04/27	2.1	222.12	0	0.00	223.50	2.1	37,613	0.01%
2018/04/26	7	223.29	9	222.72	222.00	-2	37,760	-0.01%
2018/04/25	8.5	225.38	1	226.00	225.00	7.5	37,796	0.02%
2018/04/24	4	225.75	6	226.92	227.00	-2	37,849	-0.01%
2018/04/23	10	225.85	8	226.56	226.50	2	37,800	0.01%
2018/04/20	64.1	229.67	6	229.67	229.00	58.1	36,980	0.16%
2018/04/19	1	242.00	7	242.79	244.50	-6	35,299	-0.02%
2018/04/18	5	238.30	0	0.00	238.00	5	35,126	0.01%
2018/04/17	5	239.50	7	238.79	238.00	-2	34,926	-0.01%
2018/04/16	3	242.17	0	0.00	243.50	3	34,607	0.01%
2018/04/13	2.2	244.86	4	245.00	244.50	-1.8	34,619	-0.01%
2018/04/12	2	246.50	1	245.00	245.00	1	34,627	0.00%
2018/04/11	5	248.50	0	0.00	248.00	5	34,661	0.01%
2018/04/10	3	245.50	0	0.00	245.50	3	34,785	0.01%
2018/04/03	0.1	246.00	0	0.00	244.00	0.1	34,577	0.00%
2018/04/02	2	246.75	0	0.00	246.50	2	34,396	0.01%
2018/03/31	0	0.00	1	248.00	247.50	-1	34,507	0.00%
2018/03/30	8	247.75	4	247.88	246.00	4	34,655	0.01%
2018/03/29	10	243.45	6	245.50	244.00	4	34,601	0.01%
2018/03/28	5	245.30	1	245.00	245.00	4	34,075	0.01%
2018/03/27	0	0.00	1	249.00	251.00	-1	33,899	0.00%
2018/03/26	5	242.20	1	243.50	243.50	4	33,692	0.01%
2018/03/23	5	245.10	1	244.50	245.00	4	33,514	0.01%
2018/03/22	1	251.50	1	254.50	251.50	0	33,070	0.00%
2018/03/21	2	253.50	1	253.00	252.50	1	32,862	0.00%
2018/03/20	1	252.00	2	253.00	253.00	-1	33,090	0.00%
2018/03/19	1	252.00	1.3	254.89	255.00	-0.3	33,013	0.00%
2018/03/16	1	250.00	1	255.00	255.00	0	32,954	0.00%
2018/03/15	1	257.00	0	0.00	255.00	1	32,269	0.00%
2018/03/13	0	257.50	3	256.68	259.00	-3	32,532	-0.01%
2018/03/12	1	254.00	0	0.00	254.00	1	32,664	0.00%
2018/03/09	1	250.50	1	250.00	250.50	0	32,824	0.00%
2018/03/08	0	0.00	5	250.00	249.50	-5	32,997	-0.02%
2018/03/07	9	247.39	0	0.00	247.00	9	33,036	0.03%
2018/03/06	5	248.10	11.4	246.99	250.00	-6.4	33,170	-0.02%
2018/03/02	0	0.00	2	240.00	240.00	-2	34,446	-0.01%
2018/03/01	0	0.00	1	243.50	243.00	-1	34,659	0.00%
2018/02/27	1.3	246.23	2	250.50	246.00	-0.7	34,534	0.00%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/23	3	241.00	3	245.00	245.00	0	33,597	0.00%
2018/02/22	1	241.00	1	239.50	239.50	0	33,593	0.00%
2018/02/21	4	243.00	6	243.08	242.50	-2	33,281	-0.01%
2018/02/12	2	236.75	2	236.25	236.50	0	32,361	0.00%
2018/02/09	8	230.63	0	0.00	232.50	8	32,079	0.02%
2018/02/08	3	239.17	1	241.50	238.50	2	31,259	0.01%
2018/02/07	12	242.75	24	242.50	240.00	-12	31,221	-0.04%
2018/02/06	19	237.58	5	238.80	239.00	14	30,169	0.05%
2018/02/05	28	253.61	1	252.00	253.00	27	28,665	0.09%
2018/02/02	6	257.50	3	257.83	259.50	3	28,141	0.01%
2018/02/01	0	0.00	3	260.33	259.50	-3	28,051	-0.01%
2018/01/31	3	255.00	3	257.50	255.00	0	27,779	0.00%
2018/01/30	1	253.00	0	0.00	253.00	1	27,379	0.00%
2018/01/26	2	254.50	0.1	256.00	255.00	1.9	26,890	0.01%
2018/01/25	5	259.60	2.3	262.52	258.00	2.7	26,495	0.01%
2018/01/24	7.6	257.67	1	256.50	258.00	6.6	26,090	0.03%
2018/01/23	0	0.00	3	263.33	266.00	-3	25,771	-0.01%
2018/01/22	0	0.00	4	259.88	261.50	-4	25,676	-0.02%
2018/01/19	4.1	253.63	3.1	254.97	255.50	1	25,252	0.00%
2018/01/18	1	245.00	17	246.85	248.50	-16	24,628	-0.06%
2018/01/17	0	0.00	11	242.14	242.00	-11	24,080	-0.05%
2018/01/16	0	0.00	2	239.25	240.50	-2	23,694	-0.01%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/11	3	233.67	2	233.50	235.00	1	23,580	0.00%
2018/01/10	2	237.75	0	0.00	236.50	2	23,554	0.01%
2018/01/09	2	240.00	0	0.00	242.00	2	23,454	0.01%
2018/01/08	2	241.00	7	241.71	242.00	-5	23,468	-0.02%
2018/01/05	0	0.00	2	240.00	240.00	-2	23,517	-0.01%
2018/01/04	0	0.00	3	238.17	239.50	-3	23,848	-0.01%
2018/01/03	0	0.00	2.1	236.99	237.00	-2.1	24,422	-0.01%
2018/01/02	2	232.50	6	232.42	232.50	-4	24,194	-0.02%