台積電 (2330)-元富-中港券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9600人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元富-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-中港券商分點個股進出
元富-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	1.2	785.84	3	787.97	780.00	-1.9	42,528	0.00%
2024/05/02	8.7	776.28	4	774.77	772.00	4.7	42,896	0.01%
2024/04/30	1	790.18	3.9	799.45	790.00	-2.9	42,664	-0.01%
2024/04/29	0.1	791.90	0.3	791.26	795.00	-0.2	42,697	0.00%
2024/04/26	0	784.00	0.4	784.80	782.00	-0.4	43,335	0.00%
2024/04/25	5.5	768.03	0	0.00	766.00	5.5	45,474	0.01%
2024/04/24	0.4	778.50	31.6	772.43	783.00	-31.2	45,451	-0.07%
2024/04/23	2.3	758.68	3.3	755.15	754.00	-0.9	45,504	0.00%
2024/04/22	0.9	750.83	0	752.00	742.00	0.9	45,451	0.00%
2024/04/19	58	761.67	4.7	756.73	750.00	53.3	45,029	0.12%
2024/04/18	1.2	793.84	2	806.00	804.00	-0.8	43,123	0.00%
2024/04/17	1.4	798.18	1	799.00	804.00	0.4	42,797	0.00%
2024/04/16	3.7	788.96	1.4	791.20	788.00	2.4	42,440	0.01%
2024/04/15	1.3	806.96	2.2	808.00	806.00	-0.9	41,990	0.00%
2024/04/12	2.1	820.07	0.2	820.00	818.00	1.9	41,638	0.00%
2024/04/11	0.1	815.99	1.2	815.60	820.00	-1.2	41,415	0.00%
2024/04/10	0.3	815.90	1.3	816.00	815.00	-1	41,251	0.00%
2024/04/09	0	812.55	3.9	809.35	819.00	-3.9	41,412	-0.01%
2024/04/08	0.1	785.21	1.3	790.69	783.00	-1.2	40,900	0.00%
2024/04/03	2.5	780.70	0.1	784.00	780.00	2.4	40,670	0.01%
2024/04/02	0.1	785.57	4.1	788.40	790.00	-4	40,580	-0.01%
2024/04/01	0.1	777.41	2.1	777.85	770.00	-1.9	40,503	0.00%
2024/03/29	0.3	773.01	3	774.00	779.00	-2.7	40,421	-0.01%
2024/03/28	1.1	771.09	2	771.00	769.00	-0.9	40,274	0.00%
2024/03/27	2.1	783.31	0.1	780.00	779.00	2	40,132	0.01%
2024/03/26	1	786.99	1.6	786.97	782.00	-0.6	40,235	0.00%
2024/03/25	2.5	785.39	5	784.00	780.00	-2.5	40,186	-0.01%
2024/03/22	2	784.87	0.1	787.00	785.00	2	40,326	0.00%
2024/03/21	1.1	773.02	2.3	779.04	784.00	-1.3	40,250	0.00%
2024/03/20	2.4	759.62	6.5	759.19	758.00	-4	40,390	-0.01%
2024/03/19	0.1	760.50	0	765.00	762.00	0.1	40,358	0.00%
2024/03/18	0.2	761.01	3.1	760.08	764.00	-2.9	40,239	-0.01%
2024/03/15	11.5	765.26	5	753.00	753.00	6.5	40,003	0.02%
2024/03/14	0	780.00	0.2	781.29	784.00	-0.2	39,238	0.00%
2024/03/13	0	779.10	5.2	780.28	779.00	-5.2	39,097	-0.01%
2024/03/12	4.4	764.34	2.1	767.41	770.00	2.3	38,832	0.01%
2024/03/11	8.8	767.54	2.1	773.35	766.00	6.7	38,223	0.02%
2024/03/08	5	784.03	11.2	782.81	784.00	-6.2	37,515	-0.02%
2024/03/07	7.1	760.33	7.3	761.22	760.00	-0.3	36,513	0.00%
2024/03/06	3.1	730.88	2.3	726.78	735.00	0.8	35,786	0.00%
2024/03/05	2.1	736.29	7	734.15	730.00	-4.8	35,845	-0.01%
2024/03/04	2.1	715.22	11.8	718.49	725.00	-9.8	35,187	-0.03%
2024/03/01	0	689.69	1	689.06	689.00	-1	34,147	0.00%
2024/02/29	1.2	689.19	0	0.00	690.00	1.2	34,066	0.00%
2024/02/27	0	697.30	0	0.00	698.00	0	33,328	0.00%
2024/02/26	0	697.04	3	697.00	698.00	-3	33,020	-0.01%
2024/02/23	0	697.50	4.8	700.28	697.00	-4.8	32,906	-0.01%
2024/02/22	0	686.19	11	691.73	692.00	-11	32,731	-0.03%
2024/02/21	11.3	680.02	0.1	680.00	681.00	11.2	32,546	0.03%
2024/02/20	1.1	675.50	1.1	685.08	687.00	0	32,404	0.00%
2024/02/19	0	680.17	0.2	679.50	678.00	-0.2	32,373	0.00%
2024/02/16	4.3	686.21	2.2	683.72	683.00	2.1	32,637	0.01%
2024/02/15	3.4	698.76	16.1	700.15	697.00	-12.6	32,260	-0.04%
2024/02/05	0	643.33	4	644.11	646.00	-3.9	31,111	-0.01%
2024/02/02	0	631.92	5.1	632.18	635.00	-5.1	30,594	-0.02%
2024/02/01	3.4	621.88	11.6	621.79	628.00	-8.3	30,374	-0.03%
2024/01/31	8.5	630.69	3.6	631.43	628.00	4.9	29,881	0.02%
2024/01/30	0	644.86	2.2	646.38	642.00	-2.2	29,440	-0.01%
2024/01/29	0	646.00	2.2	645.47	648.00	-2.1	29,324	-0.01%
2024/01/26	0	642.00	5.2	643.99	644.00	-5.2	29,119	-0.02%
2024/01/25	1	639.01	9.8	638.58	642.00	-8.8	28,924	-0.03%
2024/01/24	0.1	626.10	0.4	628.28	627.00	-0.3	28,285	0.00%
2024/01/23	0	624.00	1.4	625.88	628.00	-1.4	28,269	-0.01%
2024/01/22	0	626.18	2.7	626.95	626.00	-2.7	27,943	-0.01%
2024/01/19	4.1	618.15	41.5	620.36	626.00	-37.4	27,121	-0.14%
2024/01/18	0	0.00	11.4	588.02	588.00	-11.4	24,908	-0.05%
2024/01/17	1.2	580.78	0	0.00	581.00	1.2	24,732	0.00%
2024/01/16	0	580.77	0.3	580.00	580.00	-0.3	24,272	0.00%
2024/01/15	0	586.00	4.2	589.43	586.00	-4.2	24,197	-0.02%
2024/01/12	0	583.00	0.5	585.00	584.00	-0.5	24,611	0.00%
2024/01/11	0	585.00	0.2	585.14	586.00	-0.2	24,717	0.00%
2024/01/10	0	581.00	0	585.00	584.00	0	24,757	0.00%
2024/01/09	0	584.00	1.1	584.17	586.00	-1.1	24,846	0.00%
2024/01/08	0	582.00	1.1	582.93	583.00	-1.1	24,802	0.00%
2024/01/05	1.6	576.41	10	575.00	576.00	-8.4	25,025	-0.03%
2024/01/04	1.1	579.90	38	580.00	580.00	-36.9	25,291	-0.15%
2024/01/03	1.7	580.03	0	0.00	578.00	1.7	25,813	0.01%
2024/01/02	0.7	590.05	2	592.99	593.00	-1.3	25,450	-0.01%
2023/12/29	0.1	590.00	0.3	591.94	593.00	-0.2	25,432	0.00%
2023/12/28	0.2	590.00	0.2	590.78	593.00	0	25,597	0.00%
2023/12/27	0	590.00	3.2	589.93	592.00	-3.2	25,414	-0.01%
2023/12/26	0	585.00	3.1	584.33	586.00	-3.1	25,282	-0.01%
2023/12/25	0	581.00	1	583.00	581.00	-1	25,343	0.00%
2023/12/22	0	0.00	0.1	580.00	582.00	-0.1	25,464	0.00%
2023/12/21	40.1	577.00	0	0.00	577.00	40.1	25,591	0.16%
2023/12/20	0	0.00	0.1	585.00	585.00	-0.1	25,461	0.00%
2023/12/19	0	583.00	4.5	586.10	585.00	-4.5	25,310	-0.02%
2023/12/18	0	580.77	10.1	582.03	585.00	-10.1	25,370	-0.04%
2023/12/15	1	584.82	3.3	584.53	585.00	-2.2	25,345	-0.01%
2023/12/14	0	0.00	91.3	580.02	582.00	-91.3	24,755	-0.37%
2023/12/13	0	577.37	0	0.00	577.00	0	24,710	0.00%
2023/12/12	0	577.00	3.1	579.33	578.00	-3	25,035	-0.01%
2023/12/11	0	573.00	0	574.00	574.00	0	24,831	0.00%
2023/12/08	1	571.00	2	575.99	570.00	-1	24,645	0.00%
2023/12/07	3.1	567.42	0	0.00	566.00	3.1	24,353	0.01%
2023/12/06	0	571.00	1	573.00	570.00	-1	24,250	0.00%
2023/12/05	4.1	568.30	1.1	569.00	570.00	3	24,146	0.01%
2023/12/04	30.2	574.50	0	0.00	574.00	30.2	24,120	0.13%
2023/12/01	0	576.74	7	577.14	579.00	-7	23,907	-0.03%
2023/11/30	2	571.03	0	0.00	577.00	2	23,643	0.01%
2023/11/29	27	575.44	0	578.00	574.00	27	23,015	0.12%
2023/11/28	16.1	568.02	1	572.04	575.00	15.1	22,828	0.07%
2023/11/27	15.5	571.62	0	570.00	568.00	15.5	23,063	0.07%
2023/11/24	0	576.00	0	0.00	575.00	0	23,006	0.00%
2023/11/23	0.2	575.00	0	0.00	578.00	0.2	23,014	0.00%
2023/11/22	12.2	577.33	0	577.00	577.00	12.1	22,923	0.05%
2023/11/21	1	584.98	1.2	583.87	585.00	-0.2	22,959	0.00%
2023/11/20	2.2	577.06	0.2	576.00	577.00	2.1	22,748	0.01%
2023/11/17	0.1	580.00	2.3	582.30	580.00	-2.2	22,725	-0.01%
2023/11/16	0	580.00	3	581.32	583.00	-3	22,602	-0.01%
2023/11/15	0	578.71	3.3	580.90	581.00	-3.3	22,408	-0.01%
2023/11/14	0	0.00	24.2	574.03	572.00	-24.2	21,864	-0.11%
2023/11/13	10	573.99	37.6	576.76	571.00	-27.5	21,885	-0.13%
2023/11/10	5	556.00	2	556.48	557.00	3	21,625	0.01%
2023/11/09	1	554.00	1	554.01	557.00	0	21,644	0.00%
2023/11/08	0	0.00	0.1	555.08	556.00	-0.1	21,773	0.00%
2023/11/07	0	552.06	3.1	553.98	555.00	-3	21,811	-0.01%
2023/11/06	0	550.00	4.1	553.75	550.00	-4.1	21,863	-0.02%
2023/11/03	1	546.99	28.4	548.35	549.00	-27.4	21,616	-0.13%
2023/11/02	0	544.29	22.3	546.11	547.00	-22.2	21,676	-0.10%
2023/11/01	1.1	529.27	0	0.00	528.00	1.1	21,426	0.01%
2023/10/31	2.2	528.61	1	528.00	529.00	1.2	21,637	0.01%
2023/10/30	1	530.02	0	533.00	532.00	1	21,635	0.00%
2023/10/27	1	533.00	0	0.00	533.00	1	21,549	0.00%
2023/10/26	4.4	532.41	0	0.00	531.00	4.4	21,691	0.02%
2023/10/25	2	545.50	0	547.60	544.00	2	21,530	0.01%
2023/10/24	77.2	540.08	0	0.00	544.00	77.2	21,458	0.36%
2023/10/23	9.1	546.55	1	552.00	544.00	8.1	21,430	0.04%
2023/10/20	0.1	552.40	81.5	551.04	556.00	-81.5	21,377	-0.38%
2023/10/19	0	547.00	1	546.00	546.00	-1	21,032	0.00%
2023/10/18	6	544.67	2	541.00	540.00	4	21,428	0.02%
2023/10/17	0	549.00	0	551.00	551.00	0	21,240	0.00%
2023/10/16	0	544.52	0	0.00	545.00	0	21,309	0.00%
2023/10/13	0	550.00	1.2	552.65	553.00	-1.1	21,326	-0.01%
2023/10/12	0	546.33	1.3	549.67	550.00	-1.3	21,037	-0.01%
2023/10/11	0.1	541.00	9.3	542.65	544.00	-9.2	20,854	-0.04%
2023/10/06	0	532.00	2.2	531.36	532.00	-2.2	20,500	-0.01%
2023/10/05	1.1	523.48	2	525.51	528.00	-0.9	20,505	0.00%
2023/10/04	5.3	520.44	0	0.00	520.00	5.3	20,386	0.03%
2023/10/03	0	530.91	0	0.00	529.00	0	20,221	0.00%
2023/10/02	0.1	533.00	2	532.49	533.00	-2	20,293	-0.01%
2023/09/28	0.3	522.69	0	525.00	523.00	0.3	20,345	0.00%
2023/09/27	3.1	518.04	2	517.00	522.00	1.1	20,265	0.01%
2023/09/26	1.3	519.43	1	521.00	519.00	0.3	20,271	0.00%
2023/09/25	0.3	526.49	0	0.00	525.00	0.3	20,079	0.00%
2023/09/22	12.4	523.58	1	524.00	522.00	11.4	20,171	0.06%
2023/09/21	3.6	528.39	0	0.00	527.00	3.6	19,970	0.02%
2023/09/20	1.4	536.93	0	0.00	535.00	1.4	19,742	0.01%
2023/09/19	3.2	538.73	0	540.00	538.00	3.2	19,690	0.02%
2023/09/18	21.4	544.35	0	0.00	540.00	21.4	19,827	0.11%
2023/09/15	1	550.02	2.1	557.49	558.00	-1.1	19,578	-0.01%
2023/09/14	0	547.57	0	0.00	550.00	0	19,139	0.00%
2023/09/12	1	541.02	0	0.00	544.00	1	19,458	0.01%
2023/09/11	0.2	538.01	0.3	538.01	536.00	-0.1	19,647	0.00%
2023/09/08	3.1	537.72	0	0.00	539.00	3.1	19,796	0.02%
2023/09/07	7.1	545.16	0	0.00	542.00	7.1	20,476	0.03%
2023/09/06	2	551.00	0	0.00	550.00	2	20,571	0.01%
2023/09/05	0.1	553.00	0	0.00	552.00	0.1	20,653	0.00%
2023/09/04	0.1	556.00	0	0.00	557.00	0.1	20,834	0.00%
2023/09/01	0	549.85	0	0.00	548.00	0	21,135	0.00%
2023/08/31	7	550.15	0.1	550.00	549.00	6.9	21,244	0.03%
2023/08/30	0	0.00	1	556.00	555.00	-1	20,850	0.00%
2023/08/29	1	550.00	0	0.00	552.00	1	21,101	0.00%
2023/08/28	11	549.00	0	0.00	549.00	11	21,334	0.05%
2023/08/25	36.6	549.04	6	548.17	546.00	30.6	22,536	0.14%
2023/08/24	0.1	558.61	31.1	561.00	564.00	-30.9	22,803	-0.14%
2023/08/23	2.1	550.96	2	549.52	552.00	0.1	23,325	0.00%
2023/08/22	4.3	541.42	0	0.00	541.00	4.3	24,576	0.02%
2023/08/21	0.1	536.13	0	538.00	537.00	0.1	25,396	0.00%
2023/08/18	0.2	542.12	0	0.00	539.00	0.2	25,437	0.00%
2023/08/17	0	543.00	0	0.00	544.00	0	25,471	0.00%
2023/08/16	8.1	538.53	12	540.00	542.00	-3.9	25,376	-0.02%
2023/08/15	0.1	542.22	0	0.00	542.00	0.1	25,440	0.00%
2023/08/14	0	540.45	0	0.00	541.00	0	25,923	0.00%
2023/08/11	0.1	552.66	0	0.00	546.00	0.1	26,265	0.00%
2023/08/10	2	551.50	0	554.00	551.00	2	26,324	0.01%
2023/08/09	0	556.00	0	0.00	554.00	0	26,248	0.00%
2023/08/08	0.2	555.13	0.1	554.00	552.00	0.1	26,315	0.00%
2023/08/07	0.1	559.02	0	0.00	558.00	0.1	26,222	0.00%
2023/08/04	10.2	554.83	0.1	556.00	554.00	10.2	26,296	0.04%
2023/08/02	0.1	563.02	0.2	561.00	561.00	-0.1	26,129	0.00%
2023/08/01	0	567.00	0	0.00	567.00	0	25,890	0.00%
2023/07/31	0	565.00	0	0.00	565.00	0	25,744	0.00%
2023/07/28	0	569.11	0	570.00	567.00	0	25,560	0.00%
2023/07/27	0	568.90	1.1	569.95	569.00	-1	25,440	0.00%
2023/07/26	0.2	567.67	0	0.00	566.00	0.2	25,492	0.00%
2023/07/25	0	569.00	2	568.96	569.00	-2	25,684	-0.01%
2023/07/24	5.3	558.72	0.2	561.50	558.00	5.1	25,850	0.02%
2023/07/21	16.7	559.14	0.3	561.92	560.00	16.4	25,950	0.06%
2023/07/20	2.1	580.05	0.2	581.72	579.00	1.9	25,786	0.01%
2023/07/19	1.2	583.00	0.2	583.00	581.00	1	25,816	0.00%
2023/07/18	0	582.53	1	581.00	581.00	-1	25,858	0.00%
2023/07/17	0	588.00	2	587.50	591.00	-2	25,796	-0.01%
2023/07/14	1	589.00	9.1	589.00	591.00	-8	25,918	-0.03%
2023/07/13	2	587.95	1.4	587.61	585.00	0.7	25,786	0.00%
2023/07/12	0	576.50	0.1	575.00	578.00	0	25,606	0.00%
2023/07/11	0.2	573.00	5.1	573.40	577.00	-4.9	25,648	-0.02%
2023/07/10	0	565.00	1.2	569.33	565.00	-1.2	25,775	0.00%
2023/07/07	1	565.00	0	0.00	565.00	1	25,865	0.00%
2023/07/06	11.6	568.90	0	0.00	565.00	11.6	25,930	0.04%
2023/07/05	1	580.99	3.4	580.98	582.00	-2.4	25,578	-0.01%
2023/07/04	0	582.00	3.1	583.93	585.00	-3.1	25,472	-0.01%
2023/07/03	1.1	577.05	1.1	577.18	579.00	0	25,609	0.00%
2023/06/30	5	568.61	3.1	571.42	576.00	1.9	25,755	0.01%
2023/06/29	1	573.00	0	574.97	573.00	1	25,697	0.00%
2023/06/28	8	573.63	0	575.00	574.00	8	25,703	0.03%
2023/06/27	3	570.34	0.1	574.00	572.00	3	25,687	0.01%
2023/06/26	4.1	575.97	1	575.00	574.00	3.1	25,597	0.01%
2023/06/21	1	580.01	0	0.00	581.00	1	25,510	0.00%
2023/06/20	0	581.36	1.5	581.02	583.00	-1.4	25,594	-0.01%
2023/06/19	0.1	583.79	0	0.00	583.00	0.1	26,029	0.00%
2023/06/16	1.6	585.67	0.1	584.92	589.00	1.5	26,095	0.01%
2023/06/15	4	589.50	0.2	589.88	591.00	3.9	25,657	0.02%
2023/06/14	0	588.00	0.1	590.00	590.00	0	25,753	0.00%
2023/06/13	4	592.00	6	590.66	593.00	-2	25,726	-0.01%
2023/06/12	0	572.00	2.8	572.74	574.00	-2.7	25,178	-0.01%
2023/06/09	0	566.00	2.2	564.96	565.00	-2.2	25,079	-0.01%
2023/06/08	1	561.88	1.2	566.55	559.00	-0.1	25,120	0.00%
2023/06/07	2	564.50	0.8	565.90	568.00	1.2	25,136	0.00%
2023/06/06	0	559.00	0.3	559.00	560.00	-0.3	25,036	0.00%
2023/06/05	0.1	556.01	0.2	556.07	555.00	-0.1	25,107	0.00%
2023/06/02	0.1	561.00	5.5	561.46	562.00	-5.4	25,241	-0.02%
2023/06/01	1.1	551.93	0	0.00	551.00	1.1	25,103	0.00%
2023/05/31	2.2	557.73	1	552.00	558.00	1.2	25,083	0.00%
2023/05/30	2	563.50	1.4	564.96	566.00	0.6	24,007	0.00%
2023/05/29	1.1	571.41	11.7	568.32	568.00	-10.6	23,997	-0.04%
2023/05/26	3	563.68	15	565.64	566.00	-12	23,782	-0.05%
2023/05/25	0	539.50	12.7	540.80	543.00	-12.7	22,609	-0.06%
2023/05/24	1.1	524.96	1.1	524.92	525.00	0	21,955	0.00%
2023/05/23	0	528.00	1.5	527.73	530.00	-1.5	21,862	-0.01%
2023/05/22	0	529.10	6	531.66	531.00	-6	21,870	-0.03%
2023/05/19	0	0.00	6.6	532.63	532.00	-6.6	22,050	-0.03%
2023/05/18	2	528.49	12.2	529.48	530.00	-10.2	22,015	-0.05%
2023/05/17	0	516.00	11.1	515.00	519.00	-11.1	22,326	-0.05%
2023/05/16	0.1	504.67	8.1	505.25	505.00	-8	22,000	-0.04%
2023/05/15	0	497.00	1	497.50	495.50	-1	22,027	0.00%
2023/05/12	1.1	502.86	0	0.00	496.00	1.1	22,278	0.00%
2023/05/11	1.1	502.86	0	0.00	499.00	1.1	22,285	0.00%
2023/05/10	6	503.00	1	507.00	503.00	5	22,646	0.02%
2023/05/09	0	508.00	2.8	508.58	510.00	-2.7	22,723	-0.01%
2023/05/08	0	504.00	5.2	505.00	504.00	-5.2	22,966	-0.02%
2023/05/05	5	499.00	4	500.00	500.00	1	23,305	0.00%
2023/05/04	0.5	499.09	0	0.00	498.00	0.5	23,897	0.00%
2023/05/03	0.2	497.11	1	497.00	496.00	-0.8	24,239	0.00%
2023/05/02	0	500.44	0.6	500.67	501.00	-0.6	25,256	0.00%
2023/04/28	1.1	498.19	0	500.00	502.00	1.1	27,073	0.00%
2023/04/27	2.2	491.63	2	493.50	493.50	0.2	27,121	0.00%
2023/04/26	3.2	492.12	1	493.01	491.50	2.2	27,201	0.01%
2023/04/25	4.7	502.22	2	502.00	498.00	2.7	27,974	0.01%
2023/04/24	3	506.67	0	0.00	507.00	3	27,708	0.01%
2023/04/21	2.1	517.85	2	517.50	511.00	0.1	27,776	0.00%
2023/04/20	0	512.57	5	515.00	513.00	-5	27,903	-0.02%
2023/04/19	5.4	510.11	2	517.00	510.00	3.4	28,393	0.01%
2023/04/18	0	516.75	0	0.00	515.00	0	28,390	0.00%
2023/04/17	0	517.45	8	519.75	520.00	-8	28,529	-0.03%
2023/04/14	0.6	519.91	0.5	516.66	516.00	0.2	28,605	0.00%
2023/04/13	15.5	512.79	1	512.00	510.00	14.5	28,552	0.05%
2023/04/12	0	519.38	0	0.00	520.00	0	28,488	0.00%
2023/04/11	3.7	525.27	1.2	525.00	524.00	2.5	28,475	0.01%
2023/04/10	1	530.91	0	532.00	529.00	1	28,640	0.00%
2023/04/07	0	530.00	0	0.00	531.00	0	28,687	0.00%
2023/04/06	0.1	530.00	0	0.00	530.00	0.1	28,691	0.00%
2023/03/31	0.2	534.31	3	535.33	533.00	-2.8	28,682	-0.01%
2023/03/30	1.1	534.00	10.1	534.99	535.00	-9	28,524	-0.03%
2023/03/29	1	530.00	1.1	525.18	530.00	-0.1	28,807	0.00%
2023/03/28	1.4	525.78	0.2	525.00	525.00	1.2	29,037	0.00%
2023/03/27	0	531.90	2.2	533.95	531.00	-2.1	29,101	-0.01%
2023/03/24	0	537.40	1	537.99	539.00	-1	29,626	0.00%
2023/03/23	1	530.06	6.4	535.84	538.00	-5.4	29,664	-0.02%
2023/03/22	1.2	526.52	13.7	529.20	533.00	-12.5	29,729	-0.04%
2023/03/21	2.1	515.02	0.2	513.10	517.00	1.9	29,578	0.01%
2023/03/20	11.1	512.00	1	515.00	512.00	10.1	29,623	0.03%
2023/03/17	1.1	515.84	5.9	515.20	518.00	-4.9	29,857	-0.02%
2023/03/16	4.2	505.59	0	0.00	505.00	4.2	29,759	0.01%
2023/03/15	1	514.98	0.6	515.00	511.00	0.4	30,002	0.00%
2023/03/14	1.1	511.02	0	0.00	510.00	1.1	30,291	0.00%
2023/03/13	1	516.00	3	515.00	516.00	-2	30,423	-0.01%
2023/03/10	4.4	512.37	0	0.00	513.00	4.4	30,537	0.01%
2023/03/09	0	523.00	3.2	524.01	522.00	-3.2	30,832	-0.01%
2023/03/08	1.2	520.00	0.4	520.00	521.00	0.8	31,424	0.00%
2023/03/07	0	524.00	1	521.04	524.00	-1	31,652	0.00%
2023/03/06	1	518.12	0	520.00	521.00	1	31,886	0.00%
2023/03/03	0.4	518.41	0	519.00	516.00	0.4	32,186	0.00%
2023/03/02	1	518.02	1	519.03	519.00	0	32,254	0.00%
2023/03/01	2	509.23	2.2	518.21	522.00	-0.2	32,536	0.00%
2023/02/24	1.2	511.61	2.4	522.13	511.00	-1.2	32,498	0.00%
2023/02/23	2.1	512.40	2.3	516.22	518.00	-0.2	32,298	0.00%
2023/02/22	2.2	508.02	0	0.00	507.00	2.2	32,473	0.01%
2023/02/21	1.4	515.07	0	0.00	516.00	1.4	32,815	0.00%
2023/02/20	3.1	515.97	0.2	517.05	517.00	2.9	34,018	0.01%
2023/02/17	2.2	518.06	1.1	523.51	518.00	1	35,571	0.00%
2023/02/16	3.3	526.68	0.2	526.72	528.00	3.1	36,136	0.01%
2023/02/15	12.2	525.28	7.2	527.81	525.00	5	36,969	0.01%
2023/02/14	1	545.00	9	545.00	545.00	-8	36,474	-0.02%
2023/02/13	1.1	541.00	1	540.00	541.00	0.1	36,980	0.00%
2023/02/10	0	543.00	6.5	542.95	545.00	-6.4	37,131	-0.02%
2023/02/09	0	0.00	1.3	539.53	540.00	-1.3	37,247	0.00%
2023/02/08	0	536.00	1.6	536.34	540.00	-1.6	37,407	0.00%
2023/02/07	0.4	526.68	0.1	526.00	523.00	0.3	37,484	0.00%
2023/02/06	4.3	528.32	0.2	531.90	526.00	4.1	37,468	0.01%
2023/02/03	1.1	540.80	4.7	539.80	542.00	-3.6	37,646	-0.01%
2023/02/02	0	538.00	14.1	539.65	540.00	-14.1	37,759	-0.04%
2023/02/01	3.2	524.13	0	528.00	530.00	3.2	37,711	0.01%
2023/01/31	2.7	525.57	0.5	525.17	522.00	2.2	37,910	0.01%
2023/01/30	3.2	538.97	18.9	538.12	543.00	-15.8	37,683	-0.04%
2023/01/17	0	501.50	4.1	502.94	503.00	-4.1	36,883	-0.01%
2023/01/16	0.1	503.95	6.8	504.43	505.00	-6.6	37,198	-0.02%
2023/01/13	1.7	500.19	17.6	504.04	500.00	-15.9	37,224	-0.04%
2023/01/12	0	485.67	3	486.00	486.50	-3	36,813	-0.01%
2023/01/11	3	485.33	1.6	483.85	484.50	1.4	37,236	0.00%
2023/01/10	0	483.89	3.6	484.07	486.00	-3.5	37,553	-0.01%
2023/01/09	0	472.00	12.3	477.25	481.00	-12.3	37,698	-0.03%
2023/01/06	0	459.00	0	0.00	458.50	0	37,829	0.00%
2023/01/05	0	458.00	4.1	457.96	458.50	-4.1	38,114	-0.01%
2023/01/04	1	452.48	1.2	454.04	449.50	-0.1	38,613	0.00%
2023/01/03	2.1	445.43	3	451.34	453.00	-1	39,888	0.00%
2022/12/30	4.3	450.58	4.2	452.86	448.50	0.1	40,170	0.00%
2022/12/29	1.3	445.26	0.1	446.50	446.00	1.2	40,314	0.00%
2022/12/28	6.7	448.84	0	0.00	451.00	6.7	40,705	0.02%
2022/12/27	0	459.00	7	461.14	457.00	-7	40,835	-0.02%
2022/12/26	2.2	455.28	0	455.50	456.50	2.2	41,264	0.01%
2022/12/23	11.3	456.87	2	456.50	455.00	9.3	41,920	0.02%
2022/12/22	0.2	467.68	16	466.50	468.00	-15.9	42,189	-0.04%
2022/12/21	5	458.03	0	0.00	459.00	5	42,527	0.01%
2022/12/20	3.1	460.83	3	457.50	457.50	0.1	42,340	0.00%
2022/12/19	7.4	466.41	1	468.50	466.50	6.4	42,359	0.02%
2022/12/16	11.7	469.48	4	466.50	471.00	7.7	42,503	0.02%
2022/12/15	0.2	478.25	2	479.00	480.50	-1.8	42,205	0.00%
2022/12/14	0.1	480.50	2	478.01	480.50	-2	42,204	0.00%
2022/12/13	6.1	473.18	1.1	472.82	471.50	5	42,024	0.01%
2022/12/12	9.1	475.61	5	475.20	475.00	4.1	41,755	0.01%
2022/12/09	3	479.17	1	480.45	481.50	2	42,057	0.00%
2022/12/08	7.5	470.99	9	471.39	471.50	-1.5	42,010	0.00%
2022/12/07	4.6	479.96	0	480.00	475.00	4.6	41,933	0.01%
2022/12/06	9.5	480.48	0	487.00	478.00	9.4	41,599	0.02%
2022/12/05	2.2	496.21	0.1	495.30	489.00	2	41,283	0.00%
2022/12/02	0.3	494.86	3.2	494.39	492.50	-2.9	41,276	-0.01%
2022/12/01	3	502.31	4.6	504.21	498.50	-1.5	41,382	0.00%
2022/11/30	2	485.50	1	483.56	490.00	1	40,964	0.00%
2022/11/29	9.2	475.01	15.3	480.01	487.00	-6	40,277	-0.01%
2022/11/28	12.4	484.27	3	481.33	480.50	9.4	40,140	0.02%
2022/11/25	0.4	495.26	13	497.35	498.00	-12.6	40,144	-0.03%
2022/11/24	6	494.08	18.6	494.53	496.00	-12.6	40,134	-0.03%
2022/11/23	27	492.28	1	492.04	492.00	26	40,081	0.06%
2022/11/22	13.3	482.21	22.4	484.04	491.00	-9.2	39,966	-0.02%
2022/11/21	0.4	484.04	3	486.50	482.00	-2.6	39,560	-0.01%
2022/11/18	2	490.70	6.8	487.95	487.00	-4.7	39,221	-0.01%
2022/11/17	5.4	479.09	9.1	482.33	485.00	-3.8	38,864	-0.01%
2022/11/16	17.5	485.26	11.5	487.54	487.00	6	38,432	0.02%
2022/11/15	26.5	478.96	67.2	471.36	480.00	-40.8	37,352	-0.11%
2022/11/14	34.7	444.66	47.6	447.70	445.00	-12.9	35,699	-0.04%
2022/11/11	21.1	436.51	43.5	439.90	441.50	-22.4	34,964	-0.06%
2022/11/10	25.5	409.23	1	410.50	407.50	24.5	34,084	0.07%
2022/11/09	6	414.08	21	410.26	417.00	-15	33,896	-0.04%
2022/11/08	3.4	397.79	15	397.32	399.00	-11.6	33,380	-0.03%
2022/11/07	0	389.92	34.2	390.38	390.00	-34.1	33,175	-0.10%
2022/11/04	9.1	379.80	8	382.00	382.00	1.1	32,981	0.00%
2022/11/03	24.8	385.20	1	385.00	384.00	23.8	32,855	0.07%
2022/11/02	1	393.00	1	393.00	395.00	0	32,546	0.00%
2022/11/01	0.5	390.77	14.2	390.72	391.50	-13.6	32,493	-0.04%
2022/10/31	14.5	388.43	4.7	387.48	390.00	9.8	32,349	0.03%
2022/10/28	3.4	377.66	2	379.50	379.50	1.4	32,143	0.00%
2022/10/27	5	384.90	4.1	385.63	385.50	0.9	31,934	0.00%
2022/10/26	12.7	374.52	4	376.25	376.00	8.7	31,837	0.03%
2022/10/25	22.4	376.65	23.1	376.77	371.00	-0.7	31,259	0.00%
2022/10/24	6.4	390.27	4.1	391.17	387.00	2.3	30,471	0.01%
2022/10/21	3.5	392.58	0.3	395.60	389.50	3.2	30,258	0.01%
2022/10/20	10.1	390.00	5.5	392.38	397.50	4.6	29,946	0.02%
2022/10/19	14.3	398.26	2.1	399.48	395.50	12.2	29,365	0.04%
2022/10/18	0.1	404.88	16	404.28	407.00	-16	28,847	-0.06%
2022/10/17	17.8	398.78	0	0.00	397.00	17.8	28,600	0.06%
2022/10/14	2.1	411.26	13.1	413.68	412.00	-11	28,282	-0.04%
2022/10/13	7	399.28	0.8	399.58	395.00	6.2	27,964	0.02%
2022/10/12	10.3	398.33	8.1	398.74	397.50	2.1	27,663	0.01%
2022/10/11	32.7	406.74	5	407.80	401.50	27.7	27,423	0.10%
2022/10/07	7.4	440.32	0	0.00	438.00	7.4	26,691	0.03%
2022/10/06	0.1	449.67	3	448.83	451.00	-2.9	26,693	-0.01%
2022/10/05	3.3	446.41	4.3	446.03	445.00	-0.9	26,921	0.00%
2022/10/04	0.3	428.77	0.1	429.00	429.00	0.3	26,530	0.00%
2022/10/03	5.8	419.08	25	419.14	417.00	-19.2	26,223	-0.07%
2022/09/30	9.3	423.88	13	425.15	422.00	-3.7	26,254	-0.01%
2022/09/29	8.6	436.00	5	439.60	435.00	3.6	26,253	0.01%
2022/09/28	1.5	440.87	0	0.00	438.00	1.5	26,244	0.01%
2022/09/27	2.2	448.87	2	449.98	448.00	0.2	26,506	0.00%
2022/09/26	0.3	446.46	3.1	445.36	446.50	-2.8	26,962	-0.01%
2022/09/23	6	455.53	4	456.75	455.00	2	27,451	0.01%
2022/09/22	3.5	461.08	1	464.00	464.50	2.5	27,727	0.01%
2022/09/21	3.3	470.23	0	0.00	471.00	3.3	27,741	0.01%
2022/09/20	0	477.00	6	472.08	476.50	-6	27,593	-0.02%
2022/09/19	2.6	467.88	1	467.00	467.00	1.6	27,894	0.01%
2022/09/16	7.5	469.94	1.3	470.69	472.00	6.2	28,073	0.02%
2022/09/15	4.6	477.32	0	0.00	476.50	4.6	28,147	0.02%
2022/09/14	1.4	480.36	5	480.00	480.00	-3.6	28,278	-0.01%
2022/09/13	0.2	493.01	4	492.75	493.00	-3.8	28,455	-0.01%
2022/09/12	0.2	489.28	6.3	487.71	486.50	-6.1	28,749	-0.02%
2022/09/08	7.2	474.20	3	473.67	475.00	4.2	29,113	0.01%
2022/09/07	8.8	474.95	0	0.00	472.50	8.8	29,096	0.03%
2022/09/06	0.1	488.55	1	490.93	489.00	-0.9	29,112	0.00%
2022/09/05	2	484.53	1	486.00	486.00	1	29,439	0.00%
2022/09/02	4.8	487.19	3	485.00	485.00	1.8	29,720	0.01%
2022/09/01	7.7	492.46	1	493.50	490.50	6.7	29,578	0.02%
2022/08/31	0.2	504.87	2	502.50	505.00	-1.8	29,198	-0.01%
2022/08/30	15.5	497.72	0	0.00	496.00	15.5	28,856	0.05%
2022/08/29	16.7	496.99	0	0.00	498.50	16.7	28,778	0.06%
2022/08/26	0	512.00	2.9	512.73	512.00	-2.9	28,629	-0.01%
2022/08/25	0.1	509.24	3	509.00	508.00	-3	28,769	-0.01%
2022/08/24	4.3	504.52	2	505.00	503.00	2.3	29,098	0.01%
2022/08/23	6.3	503.89	0.3	505.00	504.00	6	30,061	0.02%
2022/08/22	2.4	511.22	0	512.00	510.00	2.4	30,315	0.01%
2022/08/19	6	518.67	3.1	520.36	519.00	3	30,432	0.01%
2022/08/18	5.2	519.45	0.1	520.00	520.00	5.2	30,670	0.02%
2022/08/17	2.1	524.01	6	524.83	527.00	-4	30,742	-0.01%
2022/08/16	2	524.00	2.1	524.49	525.00	0	30,586	0.00%
2022/08/15	0.1	522.43	3.8	521.76	523.00	-3.7	30,524	-0.01%
2022/08/12	1	515.03	3.4	516.58	517.00	-2.4	30,547	-0.01%
2022/08/11	1	511.03	7.1	512.14	514.00	-6	30,704	-0.02%
2022/08/10	7.3	500.53	0	0.00	500.00	7.3	30,818	0.02%
2022/08/09	8	506.14	0	506.00	510.00	8	30,879	0.03%
2022/08/08	0	512.00	0.1	513.82	512.00	0	30,879	0.00%
2022/08/05	9	511.00	25.7	511.42	516.00	-16.7	31,041	-0.05%
2022/08/04	1.1	499.73	2	501.00	500.00	-0.9	31,033	0.00%
2022/08/03	1.1	494.62	1	498.00	501.00	0.1	31,051	0.00%
2022/08/02	3.6	491.65	2	492.25	492.00	1.6	31,285	0.01%
2022/08/01	8.3	501.99	0	0.00	504.00	8.3	31,013	0.03%
2022/07/29	9	506.56	11.1	508.98	509.00	-2.1	31,151	-0.01%
2022/07/28	3.7	503.41	7.1	506.25	501.00	-3.3	31,006	-0.01%
2022/07/27	0	501.00	7.1	499.31	502.00	-7.1	30,718	-0.02%
2022/07/26	22.1	495.27	2	497.50	495.00	20.1	30,869	0.06%
2022/07/25	1	500.00	1	499.00	499.50	0	31,179	0.00%
2022/07/22	2	503.00	4.2	502.81	503.00	-2.2	31,681	-0.01%
2022/07/21	0.1	496.16	8.3	496.49	501.00	-8.2	32,190	-0.03%
2022/07/20	2	498.50	3	499.83	495.00	-1	32,415	0.00%
2022/07/19	4.2	488.94	1.1	489.55	491.00	3.1	32,545	0.01%
2022/07/18	16.2	494.63	5.1	496.61	495.50	11.1	32,701	0.03%
2022/07/15	3.6	485.51	7.6	488.83	492.50	-4	32,356	-0.01%
2022/07/14	4.1	472.17	1.2	472.24	475.00	3	31,952	0.01%
2022/07/13	1	471.97	12.5	470.57	470.50	-11.5	31,697	-0.04%
2022/07/12	2	454.47	0.1	455.50	449.50	1.9	31,226	0.01%
2022/07/11	6	464.51	6.2	468.07	462.00	-0.2	31,311	0.00%
2022/07/08	11.2	465.42	4.5	466.05	467.00	6.8	31,263	0.02%
2022/07/07	1.1	451.61	31.1	443.93	457.50	-29.9	31,229	-0.10%
2022/07/06	16.3	439.00	11.1	438.98	435.50	5.2	30,937	0.02%
2022/07/05	2.4	435.99	3	445.50	446.00	-0.6	30,873	0.00%
2022/07/04	4.6	443.86	4.1	443.65	440.00	0.6	30,506	0.00%
2022/07/01	14	460.58	6.1	455.51	453.50	8	30,347	0.03%
2022/06/30	13.2	480.45	2	478.75	476.00	11.2	29,946	0.04%
2022/06/29	0.2	492.61	1	497.50	491.00	-0.8	29,671	0.00%
2022/06/28	3	497.01	3	497.00	497.50	0	29,540	0.00%
2022/06/27	1.2	501.11	11.3	500.27	498.50	-10.1	29,972	-0.03%
2022/06/24	6.1	488.63	0.2	488.00	486.50	5.9	29,589	0.02%
2022/06/23	10.6	488.23	2.2	489.32	485.50	8.4	29,563	0.03%
2022/06/22	5.5	498.32	2.5	497.10	494.50	3	29,273	0.01%
2022/06/21	11.5	501.77	1	504.00	505.00	10.5	29,091	0.04%
2022/06/20	10.2	497.97	10	499.00	498.00	0.2	28,969	0.00%
2022/06/17	6.3	501.43	0	0.00	501.00	6.3	28,737	0.02%
2022/06/16	0.1	509.66	0.1	515.00	508.00	-0.1	28,369	0.00%
2022/06/15	8.6	511.76	4	513.00	509.00	4.6	28,692	0.02%
2022/06/14	3.4	511.25	3	509.00	513.00	0.4	29,113	0.00%
2022/06/13	10.8	517.13	0	0.00	516.00	10.8	29,231	0.04%
2022/06/10	4.4	531.62	1.2	532.00	530.00	3.2	29,915	0.01%
2022/06/09	0	540.66	1	540.99	541.00	-1	30,121	0.00%
2022/06/08	1	542.04	0.6	542.33	544.00	0.4	30,495	0.00%
2022/06/07	4	534.51	0	537.00	535.00	4	30,939	0.01%
2022/06/06	1.1	540.97	2	540.50	540.00	-0.9	31,482	0.00%
2022/06/02	0.1	541.81	0	0.00	540.00	0.1	32,503	0.00%
2022/06/01	8	550.13	1.7	551.01	549.00	6.3	33,586	0.02%
2022/05/31	1	544.25	7.3	555.22	560.00	-6.3	34,031	-0.02%
2022/05/30	0.1	543.08	7.8	543.25	547.00	-7.7	33,392	-0.02%
2022/05/27	0	528.73	3.3	527.62	530.00	-3.3	33,493	-0.01%
2022/05/26	1.7	515.58	0	0.00	514.00	1.7	34,140	0.01%
2022/05/25	5	525.59	5	523.60	524.00	0	35,151	0.00%
2022/05/24	1.2	522.04	0	528.00	520.00	1.1	36,006	0.00%
2022/05/23	1.2	531.35	0.1	530.00	528.00	1.1	36,242	0.00%
2022/05/20	1	529.01	2.2	527.67	530.00	-1.1	36,525	0.00%
2022/05/19	8.7	522.02	7	522.14	522.00	1.7	36,544	0.00%
2022/05/18	0.2	537.07	3.1	538.71	538.00	-2.9	36,409	-0.01%
2022/05/17	1	531.95	2.5	531.28	530.00	-1.5	36,201	0.00%
2022/05/16	0.1	520.58	1.4	520.28	520.00	-1.4	36,213	0.00%
2022/05/13	2.1	510.59	3.5	510.57	511.00	-1.4	36,226	0.00%
2022/05/12	3.2	511.58	1	511.00	505.00	2.2	36,205	0.01%
2022/05/11	2.3	521.93	2	520.50	521.00	0.3	36,111	0.00%
2022/05/10	6.4	507.19	2.1	508.43	518.00	4.3	36,236	0.01%
2022/05/09	5.4	521.84	2	521.01	520.00	3.4	36,043	0.01%
2022/05/06	2.5	529.21	0	0.00	528.00	2.5	36,311	0.01%
2022/05/05	0.1	541.96	11.3	540.76	542.00	-11.2	36,719	-0.03%
2022/05/04	2.3	534.10	0	0.00	534.00	2.3	36,878	0.01%
2022/05/03	0.4	535.00	0.1	538.83	531.00	0.4	37,474	0.00%
2022/04/29	1.3	535.80	4.3	542.82	538.00	-3	37,822	-0.01%
2022/04/28	9.9	527.79	5.2	528.68	531.00	4.7	38,037	0.01%
2022/04/27	12.4	529.29	0	0.00	526.00	12.4	38,056	0.03%
2022/04/26	10.7	548.09	2	546.52	546.00	8.7	37,799	0.02%
2022/04/25	14.6	548.03	4.2	548.00	547.00	10.4	37,929	0.03%
2022/04/22	11.2	558.43	2	558.02	558.00	9.2	38,201	0.02%
2022/04/21	1.6	569.09	2	566.04	565.00	-0.4	39,298	0.00%
2022/04/20	0.2	567.31	1	569.94	570.00	-0.9	39,626	0.00%
2022/04/19	0.1	567.44	0	0.00	565.00	0.1	39,813	0.00%
2022/04/18	1.1	561.26	2	562.00	561.00	-0.9	40,089	0.00%
2022/04/15	6.2	563.61	1	562.00	562.00	5.2	40,464	0.01%
2022/04/14	4	575.51	3.3	575.41	573.00	0.7	40,632	0.00%
2022/04/13	3.6	571.97	4.6	570.94	573.00	-0.9	41,201	0.00%
2022/04/12	5.7	557.16	3	560.01	557.00	2.7	41,763	0.01%
2022/04/11	19.4	561.65	4	559.01	558.00	15.3	42,575	0.04%
2022/04/08	7.6	567.47	1	567.00	567.00	6.6	43,114	0.02%
2022/04/07	9.2	568.72	0	571.00	566.00	9.2	42,975	0.02%
2022/04/06	4.2	578.30	0	0.00	578.00	4.2	42,670	0.01%
2022/04/01	6.5	585.77	0	0.00	589.00	6.5	42,608	0.02%
2022/03/31	0	597.00	0	0.00	597.00	0	42,383	0.00%
2022/03/30	0.1	598.91	9.1	598.78	600.00	-9	42,190	-0.02%
2022/03/29	1.1	586.99	1.4	587.26	589.00	-0.2	41,780	0.00%
2022/03/28	4.5	582.19	0	0.00	584.00	4.5	41,696	0.01%
2022/03/25	1.2	595.85	16.4	596.76	598.00	-15.2	41,541	-0.04%
2022/03/24	0.1	587.21	1.1	590.90	591.00	-1	41,462	0.00%
2022/03/23	1.1	587.14	0.5	588.90	590.00	0.6	41,530	0.00%
2022/03/22	0.3	582.04	0.3	583.61	583.00	0	41,462	0.00%
2022/03/21	3.1	584.72	4	586.50	586.00	-0.9	41,489	0.00%
2022/03/18	0.4	579.02	2	577.50	581.00	-1.6	41,509	0.00%
2022/03/17	2.5	579.09	10.5	579.19	582.00	-7.9	41,034	-0.02%
2022/03/16	2.6	557.53	3	558.67	558.00	-0.4	40,193	0.00%
2022/03/15	22.8	560.05	5	558.20	558.00	17.8	39,654	0.04%
2022/03/14	4.4	576.15	4.4	574.92	572.00	0	38,771	0.00%
2022/03/11	15.1	576.37	1	575.00	575.00	14.1	38,519	0.04%
2022/03/10	3.8	587.16	6.1	585.40	587.00	-2.3	38,267	-0.01%
2022/03/09	6.4	570.03	3	569.67	568.00	3.4	37,892	0.01%
2022/03/08	32.4	564.50	9.3	563.55	563.00	23.2	37,776	0.06%
2022/03/07	34.8	578.01	11.1	576.75	576.00	23.7	36,818	0.06%
2022/03/04	15.8	595.46	0	0.00	595.00	15.8	36,413	0.04%
2022/03/03	7.6	603.42	3	602.00	602.00	4.6	35,872	0.01%
2022/03/02	4.8	601.96	3.6	601.31	601.00	1.2	35,752	0.00%
2022/03/01	11.7	603.00	6	604.67	604.00	5.7	35,275	0.02%
2022/02/25	12.8	605.54	4.1	602.85	604.00	8.7	34,503	0.03%
2022/02/24	20.9	609.88	3.3	609.09	604.00	17.6	33,345	0.05%
2022/02/23	7.4	625.99	3	625.01	625.00	4.3	32,459	0.01%
2022/02/22	4	627.29	0	0.00	627.00	4	32,519	0.01%
2022/02/21	3.2	634.64	3.1	632.07	632.00	0.2	32,286	0.00%
2022/02/18	8	637.75	4	637.00	637.00	4	32,218	0.01%
2022/02/17	3	644.00	3	643.00	645.00	0	32,220	0.00%
2022/02/16	4.2	642.31	6.1	645.15	646.00	-1.8	32,177	-0.01%
2022/02/15	3.1	635.02	1	633.00	633.00	2.1	32,021	0.01%
2022/02/14	3.1	637.37	0	0.00	637.00	3.1	31,963	0.01%
2022/02/11	1.1	644.21	2	647.00	650.00	-0.9	31,766	0.00%
2022/02/10	0	639.00	5	644.00	649.00	-5	31,980	-0.02%
2022/02/09	1	631.04	0.1	633.00	633.00	0.9	31,733	0.00%
2022/02/08	4	632.01	0	0.00	628.00	4	31,787	0.01%
2022/02/07	2.6	634.82	1.1	642.00	635.00	1.5	31,425	0.00%
2022/01/26	2.2	635.85	1	636.00	636.00	1.2	30,649	0.00%
2022/01/25	11.2	641.64	8.1	641.39	641.00	3.1	30,403	0.01%
2022/01/24	2.4	645.78	4	645.30	653.00	-1.7	29,800	-0.01%
2022/01/21	6	640.42	2	639.50	641.00	4	29,444	0.01%
2022/01/20	9.2	650.61	4.5	653.68	651.00	4.7	28,894	0.02%
2022/01/19	5.1	655.17	4	656.00	654.00	1.1	28,369	0.00%
2022/01/18	12.3	669.49	3.2	665.43	662.00	9.1	28,030	0.03%
2022/01/17	1.9	683.91	8.2	685.02	683.00	-6.3	27,585	-0.02%
2022/01/14	9.1	669.22	15.9	670.37	672.00	-6.9	26,825	-0.03%
2022/01/13	4	658.99	2.3	658.35	661.00	1.8	25,511	0.01%
2022/01/12	0	658.00	1.4	654.99	660.00	-1.3	25,150	-0.01%
2022/01/11	0	648.00	3.4	647.02	651.00	-3.4	24,793	-0.01%
2022/01/10	3.1	637.42	2.4	641.75	643.00	0.7	24,559	0.00%
2022/01/07	7.2	634.71	0.1	634.00	634.00	7.1	24,807	0.03%
2022/01/06	4.6	641.05	4.1	638.03	644.00	0.5	24,402	0.00%
2022/01/05	3.7	652.84	2.6	649.52	650.00	1.1	23,830	0.00%
2022/01/04	14.4	651.52	30.1	652.10	656.00	-15.7	23,113	-0.07%
2022/01/03	2	623.60	21.3	628.36	631.00	-19.3	22,096	-0.09%
2021/12/30	0.6	615.95	0.4	616.00	615.00	0.2	21,411	0.00%
2021/12/29	0	616.00	1	615.08	616.00	-1	21,625	0.00%
2021/12/28	2	614.49	6.5	613.24	615.00	-4.5	21,780	-0.02%
2021/12/27	0	606.00	1.1	608.95	606.00	-1	21,565	0.00%
2021/12/24	0	604.00	1.1	604.09	604.00	-1.1	21,905	0.00%
2021/12/23	0	0.00	2.1	605.93	606.00	-2.1	22,229	-0.01%
2021/12/22	0	600.00	0	0.00	600.00	0	22,772	0.00%
2021/12/21	2.1	598.00	0	0.00	597.00	2.1	22,887	0.01%
2021/12/20	1.1	599.06	0	600.00	598.00	1	22,928	0.00%
2021/12/16	0	604.00	0	0.00	605.00	0	22,810	0.00%
2021/12/15	0	601.00	0	0.00	600.00	0	23,123	0.00%
2021/12/14	2.1	597.57	0	0.00	599.00	2.1	23,438	0.01%
2021/12/13	0	0.00	0.1	606.82	601.00	-0.1	23,437	0.00%
2021/12/10	0	605.00	0	0.00	605.00	0	23,532	0.00%
2021/12/09	0	606.00	0.2	604.33	608.00	-0.1	23,598	0.00%
2021/12/08	10	610.00	0	0.00	602.00	10	23,667	0.04%
2021/12/07	3	598.08	0	0.00	607.00	3	23,591	0.01%
2021/12/06	1	604.93	0	0.00	600.00	1	23,593	0.00%
2021/12/03	0	608.50	8	608.00	608.00	-8	23,830	-0.03%
2021/12/02	1.1	610.99	6.1	611.33	615.00	-5	23,887	-0.02%
2021/12/01	1	595.19	1	597.00	600.00	0	24,062	0.00%
2021/11/30	0.1	595.69	1	594.00	596.00	-0.9	24,563	0.00%
2021/11/29	3	594.67	11.1	593.90	593.00	-8.1	23,931	-0.03%
2021/11/26	0.4	595.91	0	0.00	596.00	0.4	24,042	0.00%
2021/11/25	2.1	602.62	0	0.00	603.00	2.1	24,477	0.01%
2021/11/24	0	606.33	12	611.41	603.00	-12	24,888	-0.05%
2021/11/23	0	611.60	1.1	612.00	612.00	-1	24,999	0.00%
2021/11/22	0	615.17	0.1	617.00	615.00	-0.1	25,405	0.00%
2021/11/19	0	616.00	1.1	619.79	618.00	-1.1	25,525	0.00%
2021/11/18	1	608.01	1	613.00	613.00	0	25,347	0.00%
2021/11/17	0	0.00	0.1	609.00	610.00	-0.1	25,574	0.00%
2021/11/16	0	609.00	0	0.00	610.00	0	26,005	0.00%
2021/11/15	0	607.57	2	609.00	608.00	-2	26,303	-0.01%
2021/11/12	0.1	605.89	0	603.00	604.00	0.1	26,772	0.00%
2021/11/11	0.1	603.52	0	0.00	606.00	0.1	27,033	0.00%
2021/11/10	0	609.00	2.2	610.97	612.00	-2.2	27,047	-0.01%
2021/11/09	1	611.98	4.1	613.19	611.00	-3.1	27,155	-0.01%
2021/11/08	2	599.51	4.2	600.48	602.00	-2.2	26,754	-0.01%
2021/11/05	0.1	595.27	6.3	596.51	600.00	-6.2	26,758	-0.02%
2021/11/04	4	589.50	0	0.00	587.00	4	26,490	0.02%
2021/11/03	0	593.00	0	0.00	592.00	0	26,481	0.00%
2021/11/02	0.1	590.82	1	595.00	592.00	-0.9	26,538	0.00%
2021/11/01	0	591.00	1.1	592.82	590.00	-1.1	26,537	0.00%
2021/10/29	2	589.51	0	0.00	590.00	2	26,607	0.01%
2021/10/28	3	593.34	0	0.00	595.00	3	26,557	0.01%
2021/10/27	0	598.00	0	0.00	599.00	0	26,672	0.00%
2021/10/26	0	597.00	4	598.75	599.00	-4	26,739	-0.01%
2021/10/25	4	592.75	0	0.00	593.00	4	26,792	0.01%
2021/10/22	0	597.89	0	597.00	600.00	0	27,115	0.00%
2021/10/21	0	596.00	0.1	598.00	596.00	0	27,178	0.00%
2021/10/20	1	599.97	0	0.00	598.00	1	27,268	0.00%
2021/10/19	0	598.00	11.4	599.94	600.00	-11.4	27,250	-0.04%
2021/10/18	1.1	595.85	2	599.99	590.00	-0.9	27,394	0.00%
2021/10/15	1	597.85	10.5	595.30	600.00	-9.4	27,505	-0.03%
2021/10/14	0.3	575.42	1.2	573.50	573.00	-0.9	26,875	0.00%
2021/10/13	11.4	571.91	0	0.00	571.00	11.4	27,320	0.04%
2021/10/12	3.1	565.88	2	570.50	575.00	1.1	27,970	0.00%
2021/10/08	0	577.83	0	0.00	575.00	0	27,894	0.00%
2021/10/07	0.1	579.57	4	577.50	580.00	-3.9	28,229	-0.01%
2021/10/06	2.3	570.06	0	0.00	571.00	2.3	28,639	0.01%
2021/10/05	5.4	563.06	1	566.00	572.00	4.4	28,619	0.02%
2021/10/04	0.5	571.83	0.5	571.00	572.00	-0.1	28,539	0.00%
2021/10/01	5.4	572.56	0.1	574.00	574.00	5.3	28,542	0.02%
2021/09/30	0.1	580.73	1	583.98	580.00	-0.9	28,214	0.00%
2021/09/29	5.4	580.50	0	0.00	580.00	5.4	27,922	0.02%
2021/09/28	1	593.03	0	0.00	594.00	1	27,582	0.00%
2021/09/27	1.1	597.13	6	599.17	602.00	-5	27,608	-0.02%
2021/09/24	0.1	597.83	4.1	596.00	598.00	-4	27,588	-0.01%
2021/09/23	2.1	590.00	1	592.00	588.00	1.1	27,724	0.00%
2021/09/22	9.1	586.75	0	0.00	586.00	9.1	27,840	0.03%
2021/09/17	9	600.00	2.2	607.77	600.00	6.8	27,413	0.02%
2021/09/16	3	602.00	0	0.00	600.00	3	27,048	0.01%
2021/09/15	0	609.68	0	0.00	607.00	0	26,949	0.00%
2021/09/14	1	613.98	0	0.00	613.00	1	27,131	0.00%
2021/09/13	4.4	615.58	0	0.00	615.00	4.4	27,354	0.02%
2021/09/10	0.1	621.61	3.2	620.63	622.00	-3.1	27,838	-0.01%
2021/09/09	4.2	614.64	0.1	616.00	619.00	4.1	28,111	0.01%
2021/09/08	13.1	615.09	4.6	620.16	619.00	8.5	28,180	0.03%
2021/09/07	4.2	628.63	0.2	623.01	623.00	4	27,980	0.01%
2021/09/06	3.6	631.02	9	629.29	631.00	-5.5	27,971	-0.02%
2021/09/03	4.2	617.75	16.3	618.93	620.00	-12.1	27,449	-0.04%
2021/09/02	2	610.00	2.5	613.02	607.00	-0.5	27,066	0.00%
2021/09/01	7.1	611.00	3.3	611.91	613.00	3.8	26,999	0.01%
2021/08/31	3.5	604.07	8.3	605.18	614.00	-4.8	26,721	-0.02%
2021/08/30	1.1	601.98	2.2	603.80	605.00	-1.1	26,128	0.00%
2021/08/27	0.1	597.78	6.6	596.68	599.00	-6.5	25,782	-0.03%
2021/08/26	2.2	597.86	8.4	594.94	594.00	-6.1	25,682	-0.02%
2021/08/25	2.1	583.93	9.2	583.46	585.00	-7.1	25,316	-0.03%
2021/08/24	0.1	573.26	0.1	574.00	572.00	0	25,155	0.00%
2021/08/23	0.1	568.68	0	0.00	566.00	0.1	25,251	0.00%
2021/08/20	3.3	556.10	4	557.50	552.00	-0.7	25,175	0.00%
2021/08/19	8.7	562.36	4.3	566.00	559.00	4.4	25,451	0.02%
2021/08/18	6.6	571.78	1.2	572.67	574.00	5.4	25,116	0.02%
2021/08/17	1	578.03	1.2	580.00	580.00	-0.2	24,938	0.00%
2021/08/16	0.1	581.49	2	584.50	584.00	-1.9	24,674	-0.01%
2021/08/13	3	580.35	0	0.00	581.00	3	24,808	0.01%
2021/08/12	1.1	585.04	0	0.00	586.00	1.1	24,928	0.00%
2021/08/11	0	587.13	1	589.98	590.00	-1	25,152	0.00%
2021/08/10	0.1	590.53	1	593.97	591.00	-0.9	25,546	0.00%
2021/08/09	0	589.44	2	594.91	595.00	-2	26,196	-0.01%
2021/08/06	0	590.00	1	592.00	591.00	-1	26,530	0.00%
2021/08/05	0.1	595.40	1.1	596.95	596.00	-0.9	27,414	0.00%
2021/08/04	0	595.00	2	595.49	596.00	-2	29,354	-0.01%
2021/08/03	0	0.00	3	592.99	594.00	-3	30,002	-0.01%
2021/08/02	0	590.00	2	585.50	590.00	-2	29,962	-0.01%
2021/07/30	1	581.00	0	581.00	580.00	1	30,038	0.00%
2021/07/29	0.1	582.49	4	580.00	583.00	-3.9	30,233	-0.01%
2021/07/28	7.3	574.40	1.1	574.25	579.00	6.3	30,333	0.02%
2021/07/27	0.1	581.73	0	582.00	580.00	0.1	30,401	0.00%
2021/07/26	2.2	582.10	0	585.00	580.00	2.2	30,799	0.01%
2021/07/23	7.1	584.49	0.5	588.00	585.00	6.6	30,969	0.02%
2021/07/22	0.1	591.17	6	592.33	591.00	-5.9	31,114	-0.02%
2021/07/21	1.1	584.84	6.1	584.30	585.00	-5	31,118	-0.02%
2021/07/20	2.1	581.11	2	581.50	581.00	0.1	31,202	0.00%
2021/07/19	7.4	581.23	0	586.00	582.00	7.4	31,407	0.02%
2021/07/16	10.3	591.22	1	589.00	589.00	9.3	31,294	0.03%
2021/07/15	0	612.00	7.4	613.31	614.00	-7.4	30,968	-0.02%
2021/07/14	1	609.04	8.9	611.92	613.00	-7.8	31,179	-0.03%
2021/07/13	1	605.97	18.9	602.67	607.00	-17.9	30,943	-0.06%
2021/07/12	1	593.03	7.4	593.44	593.00	-6.3	30,876	-0.02%
2021/07/09	7.7	581.56	3	582.00	584.00	4.7	30,911	0.02%
2021/07/08	1.1	589.02	0	0.00	588.00	1.1	30,928	0.00%
2021/07/07	0	592.33	2	593.00	594.00	-2	31,008	-0.01%
2021/07/06	1	590.02	1	591.00	592.00	0	31,101	0.00%
2021/07/05	6	588.01	5.2	594.87	591.00	0.8	31,340	0.00%
2021/07/02	3.1	588.36	0	0.00	588.00	3.1	31,258	0.01%
2021/07/01	0	593.00	2.2	593.09	593.00	-2.2	31,362	-0.01%
2021/06/30	0	596.33	0.1	597.77	595.00	-0.1	31,667	0.00%
2021/06/29	0	594.00	6.2	595.58	595.00	-6.2	31,970	-0.02%
2021/06/28	1.1	587.14	0	0.00	590.00	1.1	32,137	0.00%
2021/06/25	1.1	594.76	2	592.50	591.00	-0.9	32,438	0.00%
2021/06/24	3	591.99	1	595.00	590.00	2	32,754	0.01%
2021/06/23	0.2	589.96	7.3	590.84	595.00	-7	33,092	-0.02%
2021/06/22	3.2	583.36	0.2	582.00	578.00	3.1	33,647	0.01%
2021/06/21	13.8	585.88	2	584.02	583.00	11.8	34,968	0.03%
2021/06/18	0	603.42	0.1	603.17	603.00	0	34,720	0.00%
2021/06/17	2	601.07	0	0.00	606.00	2	34,743	0.01%
2021/06/16	1	605.00	3.1	606.66	605.00	-2	35,540	-0.01%
2021/06/15	0.1	608.00	2.5	608.04	609.00	-2.4	35,598	-0.01%
2021/06/11	0	600.00	0	601.00	602.00	0	35,823	0.00%
2021/06/10	1	594.16	4.2	596.63	599.00	-3.1	36,035	-0.01%
2021/06/09	2.3	584.04	1.2	585.00	586.00	1.1	36,016	0.00%
2021/06/08	0.1	591.82	0.1	591.00	589.00	0	36,234	0.00%
2021/06/07	0	593.00	0	593.00	592.00	0	36,918	0.00%
2021/06/04	0	595.00	0	0.00	595.00	0	37,301	0.00%
2021/06/03	1.3	598.62	1.1	598.90	596.00	0.2	38,183	0.00%
2021/06/02	0.1	595.00	0	0.00	595.00	0.1	38,551	0.00%
2021/06/01	0	597.00	0.2	595.00	598.00	-0.1	39,517	0.00%
2021/05/31	2	595.48	1.1	595.81	597.00	0.9	40,346	0.00%
2021/05/28	1.1	585.17	3.3	589.97	590.00	-2.2	40,639	-0.01%
2021/05/27	1.4	576.21	1	578.00	582.00	0.4	41,053	0.00%
2021/05/26	1	586.96	0	0.00	585.00	1	41,879	0.00%
2021/05/25	1.1	581.96	4.1	581.83	583.00	-3	42,287	-0.01%
2021/05/24	2.1	568.63	3.5	568.23	568.00	-1.4	42,837	0.00%
2021/05/21	4	572.00	3.1	570.32	573.00	0.9	43,410	0.00%
2021/05/20	1	560.12	0	0.00	567.00	1	43,561	0.00%
2021/05/19	0.3	568.55	0	0.00	567.00	0.3	43,903	0.00%
2021/05/18	3.2	561.08	8.3	565.52	572.00	-5.1	44,304	-0.01%
2021/05/17	2.2	546.13	8.7	546.60	549.00	-6.5	45,369	-0.01%
2021/05/14	3.4	554.44	5.6	558.09	557.00	-2.2	45,319	0.00%
2021/05/13	5.9	549.27	3.1	552.77	547.00	2.8	45,467	0.01%
2021/05/12	18.1	554.86	19	554.91	560.00	-0.9	45,166	0.00%
2021/05/11	10.2	574.12	3.5	572.43	571.00	6.7	44,280	0.02%
2021/05/10	4.4	589.24	3	591.66	589.00	1.3	44,416	0.00%
2021/05/07	5	596.82	6	596.18	599.00	-1	45,584	0.00%
2021/05/06	0.3	586.19	1.3	585.31	587.00	-1	46,722	0.00%
2021/05/05	2.8	586.98	2	586.00	585.00	0.8	47,208	0.00%
2021/05/04	10.6	587.58	5	589.40	591.00	5.6	48,387	0.01%
2021/05/03	7.8	591.25	5	590.20	588.00	2.8	49,264	0.01%
2021/04/29	1	600.03	2.2	607.22	600.00	-1.2	50,651	0.00%
2021/04/28	5.2	602.44	5.3	602.12	602.00	-0.1	51,603	0.00%
2021/04/27	4	607.75	0.6	606.16	610.00	3.4	52,569	0.01%
2021/04/26	1.2	604.36	11.4	607.35	610.00	-10.2	52,974	-0.02%
2021/04/23	4.7	595.26	5	598.20	602.00	-0.3	53,221	0.00%
2021/04/22	5.1	594.80	4	592.00	591.00	1.1	54,289	0.00%
2021/04/21	6.1	595.22	2	593.00	592.00	4.1	54,977	0.01%
2021/04/20	5.5	598.96	3.5	600.29	602.00	2	55,381	0.00%
2021/04/19	1.1	603.13	4	603.27	603.00	-3	55,639	-0.01%
2021/04/16	18.6	606.43	8	608.75	610.00	10.6	56,050	0.02%
2021/04/15	2	613.52	4.1	611.88	619.00	-2.1	56,233	0.00%
2021/04/14	5	606.62	13.6	603.80	612.00	-8.5	56,528	-0.02%
2021/04/13	3.5	608.78	3.3	606.91	605.00	0.2	56,911	0.00%
2021/04/12	3.1	606.37	5.5	606.57	605.00	-2.4	57,051	0.00%
2021/04/09	3.2	611.26	1.4	612.85	610.00	1.7	57,321	0.00%
2021/04/08	1.1	606.70	1.3	609.92	613.00	-0.2	57,365	0.00%
2021/04/07	0.2	609.09	3.1	609.71	610.00	-3	57,737	-0.01%
2021/04/06	13.2	610.68	19.4	613.20	610.00	-6.2	57,660	-0.01%
2021/04/01	1.2	596.36	23.2	598.87	602.00	-22	57,368	-0.04%
2021/03/31	18	591.33	15.1	588.94	587.00	2.9	56,856	0.01%
2021/03/30	4.5	595.11	1.2	594.50	597.00	3.3	56,461	0.01%
2021/03/29	5.2	598.63	4.4	598.77	599.00	0.7	56,211	0.00%
2021/03/26	1.4	589.52	4.3	587.27	590.00	-2.9	55,953	-0.01%
2021/03/25	12.4	572.12	11	574.91	575.00	1.3	55,920	0.00%
2021/03/24	26.1	578.03	5.2	578.66	576.00	20.9	55,457	0.04%
2021/03/23	0.3	595.90	0	600.00	594.00	0.3	54,309	0.00%
2021/03/22	3.3	592.13	1	592.00	593.00	2.3	54,686	0.00%
2021/03/19	11.6	594.06	1	594.00	591.00	10.6	54,782	0.02%
2021/03/18	10.1	603.51	2	604.50	602.00	8.1	54,107	0.01%
2021/03/17	9.5	608.78	0.2	608.00	604.00	9.3	54,378	0.02%
2021/03/16	4.1	610.79	0.2	611.13	613.00	3.9	54,428	0.01%
2021/03/15	3.2	611.33	10	610.30	611.00	-6.8	54,533	-0.01%
2021/03/12	16.1	612.01	6	614.33	614.00	10.1	54,756	0.02%
2021/03/11	7.3	597.44	13.5	605.38	609.00	-6.2	54,940	-0.01%
2021/03/10	3.3	598.20	13	598.77	597.00	-9.7	54,886	-0.02%
2021/03/09	27.9	588.55	6.1	591.64	595.00	21.8	54,812	0.04%
2021/03/08	13.5	602.48	1.2	606.08	598.00	12.3	54,509	0.02%
2021/03/05	26.4	596.22	42	594.95	601.00	-15.6	54,407	-0.03%
2021/03/04	26.7	605.69	6.8	604.76	601.00	19.9	55,072	0.04%
2021/03/03	12.5	611.76	24	613.54	622.00	-11.5	54,495	-0.02%
2021/03/02	15	615.08	20.1	617.44	609.00	-5.1	54,173	-0.01%
2021/02/26	52.8	610.97	9.1	611.02	606.00	43.6	53,964	0.08%
2021/02/25	1.2	631.22	3	633.33	635.00	-1.8	52,692	0.00%
2021/02/24	15.2	628.70	4	632.25	625.00	11.2	52,607	0.02%
2021/02/23	8.4	637.89	1.1	640.02	641.00	7.3	52,044	0.01%
2021/02/22	4.3	655.91	7	657.14	650.00	-2.7	51,947	-0.01%
2021/02/19	12.7	651.04	3.6	652.33	652.00	9.1	52,176	0.02%
2021/02/18	4.4	662.13	1.1	659.41	660.00	3.3	52,545	0.01%
2021/02/17	9.6	663.69	25.5	663.68	663.00	-15.9	53,026	-0.03%
2021/02/05	16.4	633.72	11.2	638.05	632.00	5.2	51,751	0.01%
2021/02/04	6.1	623.54	7	628.29	627.00	-0.9	51,532	0.00%
2021/02/03	8.3	635.45	6.9	636.12	630.00	1.4	51,372	0.00%
2021/02/02	9.3	629.42	18.9	632.97	632.00	-9.6	51,141	-0.02%
2021/02/01	7.8	599.99	10.2	599.03	611.00	-2.4	50,489	0.00%
2021/01/29	13.3	600.76	9.2	601.88	591.00	4.1	49,869	0.01%
2021/01/28	24.8	602.33	33.4	599.54	601.00	-8.6	48,943	-0.02%
2021/01/27	15.1	616.66	11.2	618.17	615.00	3.9	47,962	0.01%
2021/01/26	26	625.46	19	617.47	617.00	7	47,470	0.01%
2021/01/25	31.8	636.58	16.2	634.20	633.00	15.6	46,362	0.03%
2021/01/22	47.7	657.75	11.2	655.07	649.00	36.6	45,606	0.08%
2021/01/21	20	663.52	19.1	665.00	673.00	0.9	44,212	0.00%
2021/01/20	19	642.36	17.1	641.65	647.00	1.8	43,140	0.00%
2021/01/19	7.3	624.42	17.3	621.85	627.00	-10.1	42,109	-0.02%
2021/01/18	12.6	604.46	5	605.80	607.00	7.6	41,518	0.02%
2021/01/15	9.5	613.68	11.2	614.47	601.00	-1.7	41,069	0.00%
2021/01/14	15.9	592.32	3	593.67	592.00	12.9	39,930	0.03%
2021/01/13	2.6	597.87	5.2	601.36	605.00	-2.5	39,145	-0.01%
2021/01/12	28.7	588.29	3.2	589.41	591.00	25.5	38,521	0.07%
2021/01/11	8.2	578.07	2.1	581.90	584.00	6.1	38,259	0.02%
2021/01/08	4.2	576.19	2.4	577.88	580.00	1.8	38,224	0.00%
2021/01/07	3.7	562.40	10.1	564.14	565.00	-6.4	38,028	-0.02%
2021/01/06	5.8	551.12	7.7	545.61	549.00	-1.9	37,855	-0.01%
2021/01/05	2.3	539.24	1.5	540.00	542.00	0.8	37,732	0.00%
2021/01/04	2.1	535.74	9.6	532.56	536.00	-7.4	38,236	-0.02%
2020/12/31	9	527.57	6.6	527.61	530.00	2.5	38,602	0.01%
2020/12/30	4.5	521.34	12	520.58	525.00	-7.5	38,818	-0.02%
2020/12/29	0.2	515.02	4.3	514.00	515.00	-4.1	38,642	-0.01%
2020/12/28	0.1	514.90	4.2	513.55	515.00	-4	38,859	-0.01%
2020/12/25	2.1	513.00	1	514.00	511.00	1.1	38,996	0.00%
2020/12/24	3.1	509.35	0	0.00	510.00	3.1	39,326	0.01%
2020/12/23	3.1	508.35	0.2	509.57	509.00	2.8	39,646	0.01%
2020/12/22	4.1	512.78	4	511.50	509.00	0.1	39,989	0.00%
2020/12/21	0.1	513.48	5.1	513.20	516.00	-5	40,943	-0.01%
2020/12/18	3.2	508.75	1	509.00	510.00	2.2	41,123	0.01%
2020/12/17	8	509.38	1	509.09	508.00	7	41,059	0.02%
2020/12/16	3.2	512.14	4.1	513.73	512.00	-0.8	41,077	0.00%
2020/12/15	5.9	506.04	1	507.00	504.00	4.9	41,083	0.01%
2020/12/14	5.3	510.45	0	511.00	508.00	5.3	41,120	0.01%
2020/12/11	8.8	510.67	4	511.27	516.00	4.7	41,686	0.01%
2020/12/10	4.7	511.89	1.1	512.19	512.00	3.6	41,575	0.01%
2020/12/09	8.2	521.79	0.1	523.00	520.00	8.1	41,518	0.02%
2020/12/08	2.2	518.61	2.5	519.82	524.00	-0.3	41,368	0.00%
2020/12/07	3.5	509.57	4.2	508.85	514.00	-0.7	41,273	0.00%
2020/12/04	5	498.03	12.3	502.09	503.00	-7.2	41,210	-0.02%
2020/12/03	2.1	497.98	4.1	495.56	497.00	-2	40,753	0.00%
2020/12/02	2.1	498.27	6.1	497.91	499.00	-4	40,690	-0.01%
2020/12/01	1.1	488.77	5	485.50	490.00	-3.9	40,613	-0.01%
2020/11/30	12.3	486.52	1	487.00	480.50	11.3	40,578	0.03%
2020/11/27	2	487.06	1	488.50	489.00	1	39,162	0.00%
2020/11/26	1	489.50	0	0.00	489.00	1	39,236	0.00%
2020/11/25	7.5	490.36	0	0.00	487.00	7.5	40,109	0.02%
2020/11/24	2.3	495.03	0.5	495.80	492.00	1.8	40,365	0.00%
2020/11/23	4.1	495.16	2	496.51	496.50	2.1	40,657	0.01%
2020/11/20	5.1	486.51	1	488.50	488.00	4.1	40,675	0.01%
2020/11/19	8.5	492.60	15	490.50	490.00	-6.5	40,736	-0.02%
2020/11/18	4.7	489.17	13.2	493.02	497.00	-8.5	40,806	-0.02%
2020/11/17	15.5	494.41	9.1	497.75	485.50	6.5	40,662	0.02%
2020/11/16	16.2	479.04	27.4	476.03	484.00	-11.1	40,705	-0.03%
2020/11/13	0.1	459.15	5	460.01	462.00	-5	39,864	-0.01%
2020/11/12	2	458.75	26.6	460.24	458.00	-24.6	40,040	-0.06%
2020/11/11	2	455.50	0	455.50	457.00	2	39,939	0.00%
2020/11/10	15.2	452.27	1.2	454.43	451.00	14	39,717	0.04%
2020/11/09	2.1	456.31	6.4	458.84	458.50	-4.3	39,875	-0.01%
2020/11/06	1	453.48	2.4	452.63	452.50	-1.4	40,088	0.00%
2020/11/05	5	447.92	6	451.17	451.00	-1	40,159	0.00%
2020/11/04	3.1	450.92	15	449.09	450.00	-11.9	40,178	-0.03%
2020/11/03	2	439.50	13	439.69	441.00	-11	40,162	-0.03%
2020/11/02	7.4	431.59	0	0.00	435.50	7.4	40,339	0.02%
2020/10/30	13.6	434.56	4	435.00	432.00	9.6	40,567	0.02%
2020/10/29	19.6	437.17	4	438.25	437.00	15.6	40,460	0.04%
2020/10/28	7.4	444.35	0	0.00	444.00	7.4	41,043	0.02%
2020/10/27	2.7	447.48	3	446.50	447.00	-0.3	41,462	0.00%
2020/10/26	1.1	450.42	0	0.00	450.00	1.1	42,280	0.00%
2020/10/23	0	454.50	0	0.00	452.00	0	43,453	0.00%
2020/10/22	2	451.76	1	452.00	455.00	1	45,906	0.00%
2020/10/21	3	452.51	6	454.00	453.00	-3	47,165	-0.01%
2020/10/20	1	451.03	0	0.00	451.00	1	48,141	0.00%
2020/10/19	0	458.00	6	455.33	457.50	-6	48,474	-0.01%
2020/10/16	3	451.16	2	455.00	449.00	1	48,628	0.00%
2020/10/15	1	452.50	6.1	454.71	453.00	-5.1	48,917	-0.01%
2020/10/14	1	458.00	5.1	457.83	459.00	-4.1	48,833	-0.01%
2020/10/13	2	460.76	7.1	460.37	462.00	-5.1	49,248	-0.01%
2020/10/12	2	460.23	8.3	459.02	460.00	-6.2	49,622	-0.01%
2020/10/08	1.1	452.98	9.4	451.76	453.00	-8.4	49,767	-0.02%
2020/10/07	8	439.70	1	443.00	443.00	7	49,781	0.01%
2020/10/06	1	439.50	2	438.50	439.50	-1	49,865	0.00%
2020/10/05	1.1	431.81	1	438.00	432.50	0.1	50,282	0.00%
2020/09/30	0.1	434.00	5	433.30	433.00	-4.9	50,324	-0.01%
2020/09/29	2.1	429.08	2	433.75	431.00	0.1	50,380	0.00%
2020/09/28	2	430.05	8	430.50	431.50	-6	50,826	-0.01%
2020/09/25	2.1	426.76	3	427.00	424.00	-0.9	51,210	0.00%
2020/09/24	17	424.97	3	428.50	423.00	14	51,452	0.03%
2020/09/23	5	433.92	0.5	436.00	433.50	4.5	50,700	0.01%
2020/09/22	2	439.50	3	439.17	437.00	-1	50,432	0.00%
2020/09/21	13	442.27	4	446.38	440.00	9	50,647	0.02%
2020/09/18	6.1	446.09	4	445.00	444.00	2.1	50,933	0.00%
2020/09/17	4	450.00	2	448.25	448.50	2	50,962	0.00%
2020/09/16	10	459.50	9	459.06	458.00	1	50,951	0.00%
2020/09/15	8.1	440.98	1	446.50	445.00	7.1	50,504	0.01%
2020/09/14	7	438.37	12	439.42	441.00	-5	50,656	-0.01%
2020/09/11	3	434.01	2	434.75	436.50	1	50,490	0.00%
2020/09/10	1	434.02	3	432.67	435.00	-2	50,494	0.00%
2020/09/09	2	425.51	2	424.50	427.00	0	50,519	0.00%
2020/09/08	1	428.51	3	431.67	431.00	-2	50,694	0.00%
2020/09/07	0.2	427.50	0	0.00	426.00	0.2	51,064	0.00%
2020/09/04	8	429.32	7	427.00	429.00	1	51,367	0.00%
2020/09/03	1.2	434.74	2	438.50	436.00	-0.8	51,266	0.00%
2020/09/02	3	432.34	0	0.00	433.00	3	51,290	0.01%
2020/09/01	1	435.04	1	429.00	435.00	0	51,547	0.00%
2020/08/31	2.1	432.15	14	433.32	426.50	-11.9	51,639	-0.02%
2020/08/28	17.2	435.35	1	431.50	435.00	16.2	51,059	0.03%
2020/08/27	2.2	449.81	1	450.50	444.00	1.2	51,199	0.00%
2020/08/26	2.1	438.19	4	438.67	442.00	-2	50,729	0.00%
2020/08/25	1	435.02	1	433.00	434.50	0	50,673	0.00%
2020/08/24	8	429.50	15.1	430.83	428.00	-7.1	51,403	-0.01%
2020/08/21	3	422.17	6	423.33	424.50	-3	51,070	-0.01%
2020/08/20	21.1	418.31	3	417.50	415.00	18.1	50,767	0.04%
2020/08/19	1	429.99	0	0.00	427.50	1	50,082	0.00%
2020/08/18	2.1	435.90	3	436.83	433.00	-0.9	50,005	0.00%
2020/08/17	4.1	435.00	12	428.88	435.00	-7.9	49,980	-0.02%
2020/08/14	1	424.00	0	0.00	427.00	1	49,928	0.00%
2020/08/13	0.1	429.00	8	427.00	429.00	-8	50,082	-0.02%
2020/08/12	15.2	421.37	0	0.00	419.00	15.2	50,197	0.03%
2020/08/11	1	429.00	0	0.00	429.00	1	50,744	0.00%
2020/08/10	2	436.00	3	433.50	435.50	-1	50,878	0.00%
2020/08/07	1.1	431.32	3	432.00	433.00	-1.9	50,848	0.00%
2020/08/06	2	435.00	4	435.13	435.00	-2	50,674	0.00%
2020/08/05	2	429.77	12	429.00	429.00	-10	50,858	-0.02%
2020/08/04	2	423.78	9	421.28	425.50	-7	50,551	-0.01%
2020/08/03	16	416.85	1	418.00	416.00	15	50,403	0.03%
2020/07/31	9.1	427.19	3	429.50	425.50	6.1	49,593	0.01%
2020/07/30	13.1	433.39	10.1	434.70	434.00	3	49,333	0.01%
2020/07/29	21	424.69	6.1	425.07	422.00	14.9	48,572	0.03%
2020/07/28	27.1	454.07	8	438.94	435.00	19.1	48,340	0.04%
2020/07/27	8	420.76	16.2	420.92	424.50	-8.2	46,492	-0.02%
2020/07/24	9.1	388.22	16	387.69	386.00	-6.9	45,576	-0.02%
2020/07/23	3.1	380.90	0	0.00	381.50	3.1	44,756	0.01%
2020/07/22	7	383.86	2	382.75	384.00	5	44,645	0.01%
2020/07/21	22	382.21	19.5	376.86	383.00	2.6	44,350	0.01%
2020/07/20	1	363.58	2.4	368.67	366.00	-1.4	43,940	0.00%
2020/07/17	4.5	366.72	5	365.40	367.00	-0.5	43,931	0.00%
2020/07/16	4	357.02	17.1	355.25	357.50	-13	43,861	-0.03%
2020/07/15	5.1	366.84	15.4	364.99	363.00	-10.3	43,415	-0.02%
2020/07/14	17.1	357.67	2.5	356.80	363.50	14.6	44,130	0.03%
2020/07/13	12	351.09	3	352.67	354.50	9	43,900	0.02%
2020/07/10	2	348.99	11	349.32	348.50	-9	44,021	-0.02%
2020/07/09	0.1	345.00	3	344.83	345.00	-2.9	43,822	-0.01%
2020/07/08	2	340.51	4	341.38	341.00	-2	43,601	0.00%
2020/07/07	5	340.89	16	342.84	338.50	-11	43,544	-0.03%
2020/07/06	4.1	333.81	10.1	335.56	338.00	-6	43,022	-0.01%
2020/07/03	6.3	329.16	27.1	328.91	329.50	-20.8	42,699	-0.05%
2020/07/02	0	322.00	8	321.13	322.00	-8	42,624	-0.02%
2020/07/01	2	316.51	2.4	317.58	317.50	-0.4	42,988	0.00%
2020/06/30	15	312.57	0.6	314.00	313.00	14.4	43,237	0.03%
2020/06/29	5	311.90	0	0.00	312.00	5	43,234	0.01%
2020/06/24	5	319.40	7	319.14	317.50	-2	43,110	0.00%
2020/06/23	1	312.55	3	314.51	315.00	-2	43,353	0.00%
2020/06/22	15	313.17	3	314.83	312.00	12	43,544	0.03%
2020/06/19	1.1	312.65	0	0.00	314.50	1.1	44,245	0.00%
2020/06/18	0	315.00	1	315.00	314.50	-1	44,808	0.00%
2020/06/17	4	314.38	0.2	316.50	315.00	3.9	45,596	0.01%
2020/06/16	0	0.00	4	316.63	315.00	-4	47,647	-0.01%
2020/06/15	15.1	313.17	2	311.00	309.50	13.1	49,714	0.03%
2020/06/12	10	315.10	3	316.33	316.00	7	50,819	0.01%
2020/06/11	3	321.65	1	319.00	320.50	2	52,072	0.00%
2020/06/10	4.1	321.40	14.2	319.75	322.50	-10.1	52,966	-0.02%
2020/06/09	3.1	315.44	3.1	317.69	319.00	0	54,797	0.00%
2020/06/08	13.1	318.04	17.1	317.47	318.00	-4	56,080	-0.01%
2020/06/05	0	311.50	1.3	309.96	311.50	-1.3	56,277	0.00%
2020/06/04	2.1	304.80	7.1	305.15	306.00	-5	56,760	-0.01%
2020/06/03	0	301.00	4	300.00	301.00	-4	57,448	-0.01%
2020/06/02	0	0.00	5	296.90	296.50	-5	57,219	-0.01%
2020/06/01	0	296.00	4	295.50	295.50	-4	57,437	-0.01%
2020/05/29	7.1	290.95	0	0.00	292.00	7.1	57,556	0.01%
2020/05/28	1	293.00	2	296.00	294.00	-1	57,055	0.00%
2020/05/27	3	297.17	4	296.38	296.50	-1	57,910	0.00%
2020/05/26	2	296.25	13	295.96	295.50	-11	58,540	-0.02%
2020/05/25	11	290.14	0	0.00	292.00	11	58,984	0.02%
2020/05/22	3.2	292.57	0	0.00	292.00	3.2	59,140	0.01%
2020/05/21	0	0.00	5	297.20	297.50	-5	59,165	-0.01%
2020/05/20	0	294.50	2	293.50	294.00	-2	59,029	0.00%
2020/05/19	2.1	292.27	0	0.00	291.50	2.1	58,934	0.00%
2020/05/18	16	291.06	6	291.33	290.00	10	58,727	0.02%
2020/05/15	11.1	297.11	18	296.39	298.00	-6.9	58,342	-0.01%
2020/05/14	4	293.51	0	0.00	293.00	4	57,899	0.01%
2020/05/13	1.1	295.75	0	0.00	297.00	1.1	57,612	0.00%
2020/05/12	23	296.76	0	0.00	295.00	23	57,555	0.04%
2020/05/11	1.2	301.18	3	301.00	301.00	-1.8	57,315	0.00%
2020/05/08	2.2	299.88	4	298.75	297.50	-1.8	57,295	0.00%
2020/05/07	10	296.75	1	296.50	297.50	9	57,269	0.02%
2020/05/06	3	294.33	0	0.00	296.00	3	57,288	0.01%
2020/05/05	6	296.42	2	296.50	295.50	4	57,205	0.01%
2020/05/04	19	295.58	0	0.00	295.00	19	57,424	0.03%
2020/04/30	1	303.01	9	303.78	304.50	-8	57,096	-0.01%
2020/04/29	1	299.03	2	301.00	299.00	-1	57,168	0.00%
2020/04/28	5	296.10	6	295.83	296.50	-1	57,474	0.00%
2020/04/27	1.1	298.10	4	297.75	298.00	-3	58,939	-0.01%
2020/04/24	3	294.33	0	0.00	294.00	3	58,841	0.01%
2020/04/23	1	295.00	0	0.00	295.50	1	59,274	0.00%
2020/04/22	10	291.95	2	293.00	294.00	8	59,536	0.01%
2020/04/21	8	296.63	4	295.25	295.00	4	59,623	0.01%
2020/04/20	3.1	304.02	0	0.00	304.00	3.1	59,103	0.01%
2020/04/17	5.1	303.84	19.4	304.49	306.50	-14.3	58,925	-0.02%
2020/04/16	1	284.00	3	287.83	286.50	-2	57,438	0.00%
2020/04/15	4	286.76	7	287.50	287.50	-3	57,166	-0.01%
2020/04/14	1	282.53	5	284.00	285.00	-4	56,872	-0.01%
2020/04/13	2	278.76	1	279.50	278.50	1	56,906	0.00%
2020/04/10	3	279.67	1	280.00	279.50	2	57,291	0.00%
2020/04/09	4.1	284.01	7	287.43	283.00	-2.9	57,534	-0.01%
2020/04/08	2.2	284.77	6	284.83	285.00	-3.8	57,603	-0.01%
2020/04/07	3.1	282.21	5	282.60	283.00	-1.9	57,355	0.00%
2020/04/06	2.1	271.85	4	271.50	275.50	-1.9	56,901	0.00%
2020/04/01	6	273.99	1	275.00	271.50	5	56,240	0.01%
2020/03/31	5.1	271.43	6	273.67	274.00	-0.9	55,690	0.00%
2020/03/30	6	265.75	2	265.75	267.50	4	55,081	0.01%
2020/03/27	10	279.39	6	278.08	273.00	4	54,487	0.01%
2020/03/26	6	278.09	4	278.13	280.00	2	53,785	0.00%
2020/03/25	9	279.00	11	278.05	277.00	-2	54,341	0.00%
2020/03/24	3	267.83	9	270.22	267.50	-6	53,932	-0.01%
2020/03/23	10.1	257.35	26	258.96	255.00	-15.9	53,228	-0.03%
2020/03/20	8.1	264.93	13	263.88	270.00	-4.9	52,635	-0.01%
2020/03/19	29	246.57	23.1	246.90	248.00	5.9	50,567	0.01%
2020/03/18	28	267.79	11	261.41	260.00	17	48,859	0.03%
2020/03/17	18	269.75	13	269.23	268.00	5	47,783	0.01%
2020/03/16	10.1	281.83	8	285.00	276.50	2.1	46,285	0.00%
2020/03/13	22.2	281.47	22.1	280.62	290.00	0.2	44,900	0.00%
2020/03/12	20	293.65	7	293.79	294.00	13	42,791	0.03%
2020/03/11	6.1	306.47	6	304.33	302.00	0.1	41,198	0.00%
2020/03/10	5	302.86	5	303.30	307.00	0	40,739	0.00%
2020/03/09	8	307.19	4	306.88	305.50	4	39,966	0.01%
2020/03/06	8.1	317.12	2	316.75	315.00	6.1	38,915	0.02%
2020/03/05	0	324.00	4	324.63	323.00	-4	38,459	-0.01%
2020/03/04	3	317.85	6	321.00	320.50	-3	38,344	-0.01%
2020/03/03	0	318.00	15	317.20	317.50	-15	37,946	-0.04%
2020/03/02	27	310.61	6	312.33	311.00	21	37,427	0.06%
2020/02/27	1	317.01	0	0.00	316.00	1	37,785	0.00%
2020/02/26	4	317.88	0	0.00	318.50	4	37,092	0.01%
2020/02/25	12	322.54	2	322.00	322.00	10	36,497	0.03%
2020/02/24	5.1	320.02	0	0.00	320.00	5.1	36,363	0.01%
2020/02/21	1	323.50	1	325.50	325.00	0	36,043	0.00%
2020/02/20	3	325.34	0	0.00	325.50	3	36,190	0.01%
2020/02/19	1.1	322.98	7	325.07	326.50	-5.9	36,052	-0.02%
2020/02/18	27.1	323.91	1	324.50	322.00	26.1	35,887	0.07%
2020/02/17	1	331.01	0	0.00	331.50	1	35,121	0.00%
2020/02/13	0	336.00	0	0.00	335.00	0	35,169	0.00%
2020/02/12	0	335.50	20	335.18	335.00	-20	35,375	-0.06%
2020/02/11	0	332.00	3	331.67	331.50	-3	35,176	-0.01%
2020/02/10	0	328.50	0	0.00	327.50	0	35,189	0.00%
2020/02/07	3	327.83	3	328.83	328.00	0	35,047	0.00%
2020/02/05	1	328.00	9	328.78	327.50	-8	35,363	-0.02%
2020/02/04	1	323.54	12	322.42	325.00	-11	35,255	-0.03%
2020/02/03	11.1	312.32	2	315.25	315.00	9.1	35,073	0.03%
2020/01/31	9	320.34	2	321.50	320.00	7	34,623	0.02%
2020/01/30	10	323.50	2	325.25	316.50	8	34,194	0.02%
2020/01/20	5.3	333.96	0	0.00	333.00	5.3	32,441	0.02%
2020/01/17	10.2	333.19	0	0.00	333.00	10.2	32,276	0.03%
2020/01/16	6	334.75	0	0.00	334.50	6	31,895	0.02%
2020/01/15	4.1	339.29	0	0.00	340.00	4.1	31,453	0.01%
2020/01/14	2	345.00	4	345.25	346.00	-2	31,096	-0.01%
2020/01/13	0	341.50	1	341.00	341.50	-1	31,170	0.00%
2020/01/10	2.1	338.32	1	339.00	339.50	1.1	31,411	0.00%
2020/01/09	0	337.50	18	335.28	337.50	-18	31,631	-0.06%
2020/01/08	3	326.83	4	329.38	329.50	-1	31,778	0.00%
2020/01/07	16	329.72	2	328.00	329.50	14	31,785	0.04%
2020/01/06	1	332.50	0	0.00	332.00	1	31,715	0.00%
2020/01/03	0	0.00	3	343.00	339.50	-3	31,540	-0.01%
2020/01/02	0	339.00	0	0.00	339.00	0	31,430	0.00%
2019/12/31	1	331.00	0	0.00	331.00	1	31,193	0.00%
2019/12/30	2	335.50	0	0.00	334.50	2	31,399	0.01%
2019/12/27	4	337.38	7	337.07	338.00	-3	31,572	-0.01%
2019/12/26	0	0.00	0	333.50	333.00	0	31,782	0.00%
2019/12/24	2.1	332.51	6	333.42	332.00	-4	33,269	-0.01%
2019/12/23	2	330.31	3	331.50	334.00	-1	33,544	0.00%
2019/12/20	11.4	329.96	7	330.07	329.00	4.4	33,452	0.01%
2019/12/19	2	339.25	0	0.00	335.00	2	32,420	0.01%
2019/12/18	1	343.50	5.1	343.57	344.50	-4.1	31,724	-0.01%
2019/12/17	5.1	340.12	2	342.00	345.00	3.1	31,795	0.01%
2019/12/16	1	336.00	0	0.00	336.00	1	31,536	0.00%
2019/12/13	2	342.00	1	342.00	339.00	1	31,772	0.00%
2019/12/12	0	331.50	9	327.44	331.50	-9	31,264	-0.03%
2019/12/11	0.1	319.00	7	316.43	319.00	-6.9	30,929	-0.02%
2019/12/10	0	315.00	1	313.50	313.50	-1	30,843	0.00%
2019/12/09	6	314.92	0	0.00	316.00	6	31,103	0.02%
2019/12/05	0	312.00	4	311.63	312.00	-4	31,196	-0.01%
2019/12/04	1.1	304.64	0	0.00	306.00	1.1	31,045	0.00%
2019/12/03	0	308.00	4	306.00	307.00	-4	31,433	-0.01%
2019/12/02	1	307.51	0	0.00	307.50	1	31,397	0.00%
2019/11/29	1	305.50	1	307.00	305.00	0	31,426	0.00%
2019/11/28	0	310.50	1	311.00	309.50	-1	31,154	0.00%
2019/11/27	0	311.00	0	0.00	311.00	0	31,422	0.00%
2019/11/26	5	309.00	0	0.00	307.00	5	31,441	0.02%
2019/11/22	1	308.00	0	0.00	309.00	1	30,519	0.00%
2019/11/19	0	0.00	1	313.00	315.00	-1	30,394	0.00%
2019/11/18	0	311.00	0	0.00	311.00	0	30,206	0.00%
2019/11/13	1	302.02	3	301.50	304.00	-2	30,309	-0.01%
2019/11/12	1	304.05	1	303.50	305.00	0	30,466	0.00%
2019/11/11	0	302.00	0	0.00	301.00	0	30,761	0.00%
2019/11/07	1	308.50	1	309.00	309.00	0	30,497	0.00%
2019/11/05	0	0.00	2	309.75	310.50	-2	30,643	-0.01%
2019/11/04	2	307.50	3	307.00	307.00	-1	31,085	0.00%
2019/11/01	0	299.50	0	0.00	299.00	0	31,197	0.00%
2019/10/29	0	298.50	0	0.00	298.50	0	31,401	0.00%
2019/10/28	0	0.00	1	295.49	294.50	-1	31,168	0.00%
2019/10/25	0	294.00	0	0.00	293.50	0	31,126	0.00%
2019/10/23	3	291.83	0	0.00	293.00	3	31,111	0.01%
2019/10/22	0	0.00	2	292.50	294.00	-2	31,029	-0.01%
2019/10/21	2.1	289.56	0	0.00	290.00	2.1	31,083	0.01%
2019/10/18	0	0.00	2	292.00	293.00	-2	31,031	-0.01%
2019/10/17	3	293.00	1	293.50	293.50	2	31,275	0.01%
2019/10/15	1	293.50	0	0.00	293.50	1	30,706	0.00%
2019/10/14	1	290.49	0	0.00	290.00	1	30,429	0.00%
2019/10/09	2	283.50	3	284.50	282.00	-1	30,147	0.00%
2019/10/08	1	283.04	1	283.50	286.50	0	29,959	0.00%
2019/10/07	2	278.50	0	0.00	278.00	2	29,891	0.01%
2019/10/04	1	277.50	1	279.50	276.50	0	29,996	0.00%
2019/10/03	3	276.00	0	0.00	276.50	3	29,684	0.01%
2019/10/02	1	280.00	2	280.25	279.50	-1	29,616	0.00%
2019/10/01	1	280.47	2	280.00	280.00	-1	29,510	0.00%
2019/09/27	1	272.00	0	0.00	272.00	1	28,606	0.00%
2019/09/26	1	268.00	1	269.00	268.00	0	28,410	0.00%
2019/09/25	0	265.50	0	0.00	266.00	0	28,314	0.00%
2019/09/24	0	265.00	0	0.00	265.00	0	29,068	0.00%
2019/09/23	0.1	264.00	0	0.00	264.00	0.1	29,096	0.00%
2019/09/20	1	264.00	0	0.00	264.00	1	29,578	0.00%
2019/09/19	0	0.00	1	267.00	265.00	-1	29,307	0.00%
2019/09/18	0	267.00	4	267.88	267.00	-4	29,362	-0.01%
2019/09/16	0	0.00	1	264.00	265.50	-1	29,849	0.00%
2019/09/12	1	262.50	4	263.00	262.50	-3	29,936	-0.01%
2019/09/10	4	262.00	1	261.00	261.50	3	30,212	0.01%
2019/09/09	0	264.50	2	264.25	265.00	-2	30,573	-0.01%
2019/09/06	0	0.00	0.4	262.50	263.50	-0.4	30,818	0.00%
2019/09/05	0	0.00	4	263.00	263.00	-4	30,945	-0.01%
2019/09/04	0	257.50	5	255.80	257.50	-5	30,627	-0.02%
2019/09/03	1	254.50	2	255.00	254.00	-1	30,784	0.00%
2019/09/02	4	256.75	0	0.00	257.50	4	30,944	0.01%
2019/08/30	0	0.00	1	258.00	259.00	-1	31,277	0.00%
2019/08/29	1	252.08	3	252.00	254.00	-2	31,177	-0.01%
2019/08/28	7.3	250.60	4	252.00	252.00	3.3	31,257	0.01%
2019/08/27	2	248.50	5	250.00	250.00	-3	31,523	-0.01%
2019/08/26	5	248.90	0	0.00	248.50	5	31,453	0.02%
2019/08/23	0	254.50	0	0.00	254.00	0	31,400	0.00%
2019/08/21	0	0.00	1	254.50	254.50	-1	32,828	0.00%
2019/08/20	1	254.01	2.3	253.85	254.50	-1.3	33,082	0.00%
2019/08/19	1	253.00	8	251.69	252.00	-7	33,349	-0.02%
2019/08/16	0	0.00	12	251.00	250.00	-12	33,926	-0.04%
2019/08/15	19.1	247.35	0	0.00	248.00	19.1	34,080	0.06%
2019/08/14	1	250.00	2	252.75	249.50	-1	34,953	0.00%
2019/08/13	4	247.13	0	0.00	246.50	4	35,018	0.01%
2019/08/08	22	248.00	62	250.91	253.50	-40	35,408	-0.11%
2019/08/07	1	248.00	7	247.64	248.00	-6	35,527	-0.02%
2019/08/06	31	246.24	3	242.33	248.50	28	35,787	0.08%
2019/08/05	19	247.55	0	0.00	246.50	19	35,281	0.05%
2019/08/02	4	251.50	1	253.00	251.50	3	34,733	0.01%
2019/08/01	0	257.00	0	0.00	256.50	0	34,392	0.00%
2019/07/29	1	260.50	0	0.00	261.00	1	34,388	0.00%
2019/07/26	1	262.00	1	262.00	261.00	0	34,594	0.00%
2019/07/25	2	263.00	0	0.00	265.00	2	34,705	0.01%
2019/07/24	1	263.50	1.2	264.00	265.00	-0.2	34,761	0.00%
2019/07/23	0.1	263.50	8	264.38	264.00	-7.9	34,884	-0.02%
2019/07/22	1	263.00	4	263.00	264.00	-3	35,188	-0.01%
2019/07/19	0	0.00	3	260.17	259.00	-3	35,203	-0.01%
2019/07/18	0	254.00	1	253.00	254.00	-1	34,649	0.00%
2019/07/16	1	254.00	1	256.00	256.00	0	34,713	0.00%
2019/07/15	0	254.00	0	0.00	254.50	0	35,101	0.00%
2019/07/12	1	251.00	3	251.00	250.50	-2	35,239	-0.01%
2019/07/11	1.1	249.50	4	249.25	250.00	-2.9	35,478	-0.01%
2019/07/10	4	245.13	25	246.50	247.00	-21	35,287	-0.06%
2019/07/09	0	242.50	0	0.00	242.00	0	35,176	0.00%
2019/07/08	3	241.67	1	241.50	242.50	2	35,128	0.01%
2019/07/05	26	242.75	6	243.50	243.00	20	35,080	0.06%
2019/07/03	2	245.00	3	243.33	242.50	-1	35,211	0.00%
2019/07/02	1	248.50	3	249.00	249.00	-2	35,473	-0.01%
2019/07/01	2	248.49	16	246.22	248.50	-14	35,486	-0.04%
2019/06/28	0	0.00	14	240.61	239.00	-14	34,784	-0.04%
2019/06/27	5	238.90	5	239.00	240.50	0	34,940	0.00%
2019/06/26	9	234.67	0	0.00	234.50	9	34,710	0.03%
2019/06/25	8	239.50	6	240.17	238.50	2	34,483	0.01%
2019/06/24	23	240.80	6	241.00	241.00	17	34,384	0.05%
2019/06/21	3	247.18	2	247.50	248.50	1	33,994	0.00%
2019/06/20	6.1	243.03	3	244.50	245.00	3.1	33,296	0.01%
2019/06/19	1	242.00	3	242.33	244.00	-2	33,047	-0.01%
2019/06/18	1	234.51	11	234.45	235.50	-10	32,647	-0.03%
2019/06/17	19	232.79	8	234.31	233.00	11	32,554	0.03%
2019/06/14	4.1	237.49	1	237.00	236.00	3.1	31,946	0.01%
2019/06/13	3	241.00	0	0.00	240.00	3	31,861	0.01%
2019/06/12	1	245.50	7	244.93	246.00	-6	31,873	-0.02%
2019/06/11	5	243.00	0	0.00	244.50	5	31,664	0.02%
2019/06/10	0	240.00	5	237.60	240.00	-5	31,473	-0.02%
2019/06/06	6	230.42	1	232.00	232.00	5	31,277	0.02%
2019/06/05	0	0.00	4	237.50	235.00	-4	31,087	-0.01%
2019/06/04	4	235.13	0	0.00	233.00	4	30,971	0.01%
2019/06/03	0	0.00	2	234.50	238.00	-2	30,849	-0.01%
2019/05/31	3	235.50	2	236.50	235.50	1	30,672	0.00%
2019/05/30	1	230.02	0	0.00	231.00	1	30,282	0.00%
2019/05/28	1	231.50	2	230.50	230.50	-1	30,613	0.00%
2019/05/27	1	234.00	0	0.00	231.00	1	29,435	0.00%
2019/05/23	1	230.50	1	231.50	230.00	0	29,012	0.00%
2019/05/22	2	239.50	1	240.50	238.00	1	28,597	0.00%
2019/05/21	7	233.86	1	234.00	234.00	6	28,528	0.02%
2019/05/20	1	238.00	0	0.00	238.00	1	27,471	0.00%
2019/05/16	2	248.75	0	0.00	247.00	2	26,831	0.01%
2019/05/15	1	251.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	1	250.00	0	0.00	248.50	1	26,593	0.00%
2019/05/09	2	257.25	0	0.00	256.50	2	27,602	0.01%
2019/05/07	0	0.00	1	260.50	262.50	-1	27,735	0.00%
2019/05/06	1	258.50	1	259.00	259.00	0	28,085	0.00%
2019/05/03	0	264.00	1	263.00	265.00	-1	27,979	0.00%
2019/05/02	0	259.00	0.3	259.00	259.00	-0.3	27,760	0.00%
2019/04/29	0	0.00	0.1	259.50	259.50	-0.1	27,717	0.00%
2019/04/26	3	261.00	4	259.00	260.00	-1	28,026	0.00%
2019/04/25	3	268.50	0	0.00	267.50	3	27,587	0.01%
2019/04/24	5	269.00	5.6	267.55	269.00	-0.6	27,530	0.00%
2019/04/23	1	267.96	0	0.00	268.00	1	27,738	0.00%
2019/04/22	0	265.00	0	0.00	266.00	0	27,610	0.00%
2019/04/19	0	0.00	5	266.79	264.50	-5	27,662	-0.02%
2019/04/18	0	0.00	0.2	263.00	264.50	-0.2	27,265	0.00%
2019/04/17	0	0.00	3	261.33	261.50	-3	27,403	-0.01%
2019/04/15	0	255.00	0	0.00	255.50	0	27,414	0.00%
2019/04/08	0	252.00	1	252.00	253.00	-1	28,748	0.00%
2019/04/01	0	245.00	1	250.00	245.50	-1	28,159	0.00%
2019/03/26	0	244.00	0	0.00	244.00	0	28,279	0.00%
2019/03/25	1	242.00	0	0.00	241.50	1	28,450	0.00%
2019/03/22	0	0.00	1	248.50	248.50	-1	28,447	0.00%
2019/03/21	0	244.50	0	0.00	245.50	0	28,709	0.00%
2019/03/20	0	241.00	1	242.00	242.00	-1	28,808	0.00%
2019/03/18	0	0.00	2	240.50	241.00	-2	29,082	-0.01%
2019/03/15	0	238.00	0	0.00	239.00	0	28,958	0.00%
2019/03/12	6	235.83	2	235.75	235.50	4	29,571	0.01%
2019/03/08	2	230.25	0	0.00	230.00	2	30,210	0.01%
2019/03/07	0	234.00	0	0.00	234.00	0	30,772	0.00%
2019/03/06	0	0.00	1	235.00	234.00	-1	31,226	0.00%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	3	237.50	0	0.00	235.50	3	31,360	0.01%
2019/02/26	0	0.00	3	237.33	239.50	-3	30,872	-0.01%
2019/02/25	0	238.00	2	238.50	238.00	-2	30,829	-0.01%
2019/02/22	2	235.00	0	0.00	236.50	2	31,016	0.01%
2019/02/21	0	0.00	2	235.75	236.50	-2	31,342	-0.01%
2019/02/20	1	232.53	0	0.00	234.50	1	31,595	0.00%
2019/02/19	2	229.00	0	0.00	229.00	2	31,867	0.01%
2019/02/18	0	229.50	1	230.00	230.00	-1	31,959	0.00%
2019/02/15	0	227.00	0	0.00	227.00	0	32,010	0.00%
2019/02/13	0	0.00	1	232.00	229.00	-1	32,233	0.00%
2019/02/12	0	0.00	4	229.75	230.00	-4	32,143	-0.01%
2019/02/11	0	0.00	6	228.00	228.00	-6	32,066	-0.02%
2019/01/30	1	221.00	1	221.50	221.00	0	31,335	0.00%
2019/01/29	8	222.63	0.2	223.00	222.50	7.9	31,098	0.03%
2019/01/28	0	0.00	3	228.67	229.00	-3	30,837	-0.01%
2019/01/25	0	0.00	5	226.50	226.00	-5	30,916	-0.02%
2019/01/23	0	0.00	1	221.50	220.50	-1	31,354	0.00%
2019/01/22	0	0.00	2	223.00	223.00	-2	31,557	-0.01%
2019/01/18	0	0.00	4	217.50	218.50	-4	31,533	-0.01%
2019/01/17	0	220.50	2	220.50	220.50	-2	31,964	-0.01%
2019/01/16	8	218.44	0	0.00	217.50	8	32,350	0.02%
2019/01/15	1	220.00	4	220.25	221.00	-3	32,413	-0.01%
2019/01/14	0	0.00	2	218.00	218.50	-2	32,253	-0.01%
2019/01/11	1	220.00	9	219.72	220.50	-8	32,432	-0.02%
2019/01/10	0	0.00	1	214.50	216.00	-1	32,392	0.00%
2019/01/09	0	0.00	1	215.50	215.50	-1	32,755	0.00%
2019/01/07	0	0.00	6	212.50	213.00	-6	32,940	-0.02%
2019/01/04	13	208.39	0	0.00	208.00	13	33,136	0.04%
2019/01/03	3	216.67	0	0.00	215.50	3	33,613	0.01%
2019/01/02	5	219.70	0	0.00	219.50	5	33,526	0.01%
2018/12/28	0	0.00	4	225.13	225.50	-4	33,826	-0.01%
2018/12/27	0	0.00	4	222.25	223.00	-4	34,005	-0.01%
2018/12/26	1	217.00	7	217.79	216.50	-6	34,253	-0.02%
2018/12/25	3	215.83	0	0.00	217.50	3	34,399	0.01%
2018/12/24	2	220.75	0	0.00	220.00	2	34,716	0.01%
2018/12/21	7	221.14	0	0.00	223.50	7	35,278	0.02%
2018/12/20	1	221.50	0	0.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	1	224.50	225.50	-1	35,022	0.00%
2018/12/17	0	224.00	0	0.00	223.50	0	35,117	0.00%
2018/12/14	2	221.00	0	0.00	222.50	2	35,295	0.01%
2018/12/13	0	0.00	2	226.00	226.00	-2	35,638	-0.01%
2018/12/10	0	0.00	3	218.67	219.00	-3	35,815	-0.01%
2018/12/07	0	0.00	1	222.00	221.00	-1	36,117	0.00%
2018/12/06	4	220.13	6	220.50	220.00	-2	36,331	-0.01%
2018/12/05	11	225.68	1	226.00	226.00	10	36,233	0.03%
2018/12/04	2	232.51	2	234.25	234.00	0	36,215	0.00%
2018/12/03	1.1	234.47	5	233.60	235.00	-3.9	36,196	-0.01%
2018/11/30	2	228.75	0	0.00	225.50	2	36,035	0.01%
2018/11/29	3	230.83	4	229.75	229.00	-1	35,850	0.00%
2018/11/28	1	224.50	0	0.00	226.50	1	35,682	0.00%
2018/11/27	3	221.83	1	223.00	224.00	2	35,720	0.01%
2018/11/26	0	0.00	2	223.00	223.00	-2	36,427	-0.01%
2018/11/22	3.1	219.05	5	221.30	219.00	-1.9	37,430	-0.01%
2018/11/21	2.4	215.83	5	219.00	219.00	-2.6	37,676	-0.01%
2018/11/20	3	218.83	0	0.00	218.00	3	37,341	0.01%
2018/11/19	3	221.33	0	0.00	222.00	3	36,906	0.01%
2018/11/16	4	225.75	0	0.00	226.00	4	36,377	0.01%
2018/11/15	0	231.00	0	0.00	231.00	0	35,810	0.00%
2018/11/13	1	226.00	0	0.00	227.50	1	35,623	0.00%
2018/11/12	1	231.50	2	233.50	231.50	-1	35,349	0.00%
2018/11/09	2	231.50	0	0.00	231.00	2	35,281	0.01%
2018/11/08	0	0.00	2	237.00	236.50	-2	35,214	-0.01%
2018/11/07	0	0.00	2	235.50	234.00	-2	35,094	-0.01%
2018/11/05	0	235.00	2	234.50	235.00	-2	34,578	-0.01%
2018/11/01	0	235.50	0	0.00	235.50	0	34,300	0.00%
2018/10/31	5	228.05	6	231.00	234.00	-1	34,006	0.00%
2018/10/30	1	222.50	1	224.00	223.00	0	33,423	0.00%
2018/10/29	2	221.50	10.3	223.00	222.50	-8.3	33,362	-0.02%
2018/10/26	0	0.00	1	223.50	221.00	-1	33,434	0.00%
2018/10/25	17	220.32	5	220.40	219.50	12	33,290	0.04%
2018/10/24	5	229.10	3	229.50	229.50	2	32,503	0.01%
2018/10/23	2	230.75	0	0.00	230.00	2	32,145	0.01%
2018/10/22	2	232.50	2	233.50	237.00	0	32,051	0.00%
2018/10/18	0	0.00	1	236.53	236.50	-1	31,964	0.00%
2018/10/17	1	240.50	3	241.33	238.50	-2	31,994	-0.01%
2018/10/16	2.1	232.40	0	0.00	237.00	2.1	32,157	0.01%
2018/10/15	2	232.00	0	0.00	230.50	2	33,254	0.01%
2018/10/12	1.1	230.86	2	234.75	237.00	-1	33,283	0.00%
2018/10/11	9	230.44	9	230.00	227.50	0	33,261	0.00%
2018/10/09	2	243.50	0.2	245.00	244.00	1.8	32,062	0.01%
2018/10/08	3	244.00	3	241.50	243.50	0	31,849	0.00%
2018/10/05	11	249.91	1	251.00	250.00	10	31,508	0.03%
2018/10/04	5	254.50	0	0.00	254.00	5	31,236	0.02%
2018/10/02	3	258.50	0	0.00	257.50	3	30,877	0.01%
2018/10/01	0	263.00	0	0.00	263.00	0	30,924	0.00%
2018/09/28	4	263.50	3	262.50	262.50	1	31,075	0.00%
2018/09/26	0	0.00	1.1	263.48	263.50	-1.1	30,334	0.00%
2018/09/21	1	259.50	3	260.50	261.50	-2	30,551	-0.01%
2018/09/20	2.1	258.79	1	259.50	260.00	1.1	30,582	0.00%
2018/09/18	2	255.00	0	0.00	254.50	2	30,430	0.01%
2018/09/17	4	259.63	1	257.50	258.00	3	30,582	0.01%
2018/09/13	1	255.50	0	0.00	255.00	1	31,093	0.00%
2018/09/12	1	258.00	0	0.00	260.50	1	31,010	0.00%
2018/09/11	3.5	260.43	0	0.00	260.00	3.5	31,058	0.01%
2018/09/10	6	265.08	3	265.00	264.50	3	31,505	0.01%
2018/09/07	0	0.00	6	262.67	264.00	-6	31,635	-0.02%
2018/09/06	1	261.00	0	0.00	261.00	1	31,607	0.00%
2018/09/05	1.2	262.07	6	262.00	264.00	-4.9	31,614	-0.02%
2018/09/04	0	257.50	2	257.25	257.50	-2	31,370	-0.01%
2018/09/03	0	257.00	1	259.00	257.00	-1	31,166	0.00%
2018/08/31	3	258.33	8	255.13	256.00	-5	31,124	-0.02%
2018/08/30	6	266.14	1.1	262.95	263.50	4.9	30,395	0.02%
2018/08/29	1	257.00	6	256.92	259.00	-5	30,087	-0.02%
2018/08/28	4	250.00	2	249.50	249.50	2	29,601	0.01%
2018/08/27	0.1	245.00	0	0.00	245.00	0.1	29,510	0.00%
2018/08/22	0	0.00	2	241.50	242.00	-2	31,761	-0.01%
2018/08/21	0	241.00	0	0.00	241.00	0	31,896	0.00%
2018/08/17	3	239.00	0	0.00	239.50	3	31,983	0.01%
2018/08/16	3	238.67	0	0.00	239.00	3	31,902	0.01%
2018/08/15	1	240.07	1	240.00	241.50	0	32,029	0.00%
2018/08/14	0	243.50	3	244.00	243.50	-3	32,095	-0.01%
2018/08/13	3	241.00	2	240.50	240.50	1	32,080	0.00%
2018/08/08	0	0.00	4	246.25	247.50	-4	32,444	-0.01%
2018/08/07	3	242.50	0	0.00	241.50	3	32,435	0.01%
2018/08/06	0.1	245.50	2	244.00	245.50	-1.9	32,428	-0.01%
2018/08/03	4	245.25	0	0.00	247.00	4	32,568	0.01%
2018/08/02	2.1	244.50	2	245.00	244.50	0.1	32,607	0.00%
2018/08/01	6	248.00	0	0.00	248.00	6	32,821	0.02%
2018/07/31	0	0.00	1	245.50	246.00	-1	32,997	0.00%
2018/07/30	0	244.50	0	0.00	245.50	0	32,923	0.00%
2018/07/23	4.6	242.83	3	242.33	241.00	1.6	33,482	0.00%
2018/07/20	0	236.00	14	235.14	237.50	-14	33,414	-0.04%
2018/07/19	0	0.00	4	226.00	224.50	-4	32,463	-0.01%
2018/07/18	5.1	223.49	7	223.21	223.00	-1.9	32,412	-0.01%
2018/07/16	0	224.00	0	0.00	223.50	0	34,591	0.00%
2018/07/13	0	224.00	4	224.38	224.50	-4	34,853	-0.01%
2018/07/12	0	0.00	0	221.00	220.50	0	35,054	0.00%
2018/07/11	0	0.00	7	219.43	220.00	-7	35,369	-0.02%
2018/07/10	0	0.00	0.4	222.00	222.00	-0.4	35,343	0.00%
2018/07/09	0	0.00	4	221.50	221.50	-4	35,335	-0.01%
2018/07/06	1	217.00	0	0.00	217.00	1	34,988	0.00%
2018/07/04	0	0.00	1	216.00	216.00	-1	34,940	0.00%
2018/07/02	1.2	217.08	1	218.50	214.00	0.2	35,380	0.00%
2018/06/29	0	0.00	3	216.17	216.50	-3	35,116	-0.01%
2018/06/28	4	210.88	1	210.50	212.00	3	34,561	0.01%
2018/06/27	1	213.00	0	0.00	213.00	1	34,197	0.00%
2018/06/26	6	214.83	3	215.50	214.50	3	34,118	0.01%
2018/06/25	4	218.88	0	0.00	218.00	4	33,893	0.01%
2018/06/22	4	227.13	4	226.00	227.50	0	33,591	0.00%
2018/06/21	0	227.00	0	0.00	226.50	0	33,470	0.00%
2018/06/20	2	224.00	0	0.00	226.00	2	33,799	0.01%
2018/06/19	1	225.01	1	225.00	225.00	0	33,570	0.00%
2018/06/15	1.1	226.72	0	0.00	231.00	1.1	33,033	0.00%
2018/06/14	12	227.88	7	227.00	226.50	5	32,572	0.02%
2018/06/13	0	232.00	9	229.61	232.00	-9	32,313	-0.03%
2018/06/12	2	224.50	5	226.00	229.00	-3	32,759	-0.01%
2018/06/11	0	0.00	3	226.50	226.00	-3	32,578	-0.01%
2018/06/08	14	227.18	1	227.00	227.00	13	32,607	0.04%
2018/06/07	6	230.00	12	229.88	230.00	-6	32,765	-0.02%
2018/06/06	1	228.00	1	230.00	230.00	0	32,750	0.00%
2018/06/05	6	227.50	1	229.00	229.00	5	32,574	0.02%
2018/06/04	3	229.00	0	0.00	229.00	3	32,455	0.01%
2018/06/01	0	0.00	1	224.00	224.00	-1	32,440	0.00%
2018/05/30	4	220.63	6	221.00	221.00	-2	31,255	-0.01%
2018/05/29	5	224.41	0	0.00	225.00	5	31,011	0.02%
2018/05/28	4	227.00	0	0.00	227.00	4	31,243	0.01%
2018/05/24	1	229.50	0	0.00	229.00	1	31,951	0.00%
2018/05/22	0	0.00	2	232.00	229.00	-2	32,384	-0.01%
2018/05/21	0.5	229.00	0	0.00	229.00	0.5	33,201	0.00%
2018/05/18	0	224.50	0	0.00	223.50	0	33,520	0.00%
2018/05/17	1	228.00	0	0.00	226.50	1	34,144	0.00%
2018/05/16	1	229.02	0	0.00	230.50	1	34,198	0.00%
2018/05/15	0	230.50	2	231.99	230.50	-2	35,284	-0.01%
2018/05/14	0	233.00	0	0.00	233.00	0	36,592	0.00%
2018/05/11	0	0.00	6	232.50	233.00	-6	36,958	-0.02%
2018/05/08	3	225.67	2	226.25	228.00	1	37,064	0.00%
2018/05/07	1	224.00	2	221.50	223.50	-1	37,006	0.00%
2018/05/04	2	222.00	1	223.50	223.00	1	37,110	0.00%
2018/05/03	0	0.00	7	220.64	220.50	-7	37,294	-0.02%
2018/04/30	7	226.93	1	227.00	227.00	6	37,532	0.02%
2018/04/26	6	223.50	1	223.50	222.00	5	37,760	0.01%
2018/04/25	0	0.00	5	225.50	225.00	-5	37,796	-0.01%
2018/04/24	3	226.00	2	226.75	227.00	1	37,849	0.00%
2018/04/23	7	226.50	2	225.50	226.50	5	37,800	0.01%
2018/04/20	18.1	229.87	6	230.50	229.00	12.1	36,980	0.03%
2018/04/19	0	244.50	0	0.00	244.50	0	35,299	0.00%
2018/04/17	8	238.25	0	0.00	238.00	8	34,926	0.02%
2018/04/16	0	244.50	1	243.00	243.50	-1	34,607	0.00%
2018/04/13	0	0.00	1	246.00	244.50	-1	34,619	0.00%
2018/04/12	0	246.00	0	0.00	245.00	0	34,627	0.00%
2018/04/11	2	247.00	2	248.00	248.00	0	34,661	0.00%
2018/04/10	0	0.00	0	247.00	245.50	0	34,785	0.00%
2018/04/03	0	0.00	7	242.64	244.00	-7	34,577	-0.02%
2018/04/02	5	247.50	1	246.50	246.50	4	34,396	0.01%
2018/03/31	3	248.50	3	247.50	247.50	0	34,507	0.00%
2018/03/30	1	247.50	0	0.00	246.00	1	34,655	0.00%
2018/03/29	2	243.00	2	244.50	244.00	0	34,601	0.00%
2018/03/28	4	245.26	0	0.00	245.00	4	34,075	0.01%
2018/03/27	1	248.54	8	248.50	251.00	-7	33,899	-0.02%
2018/03/26	7	243.00	0	0.00	243.50	7	33,692	0.02%
2018/03/23	1	245.00	0	0.00	245.00	1	33,514	0.00%
2018/03/22	6	251.67	7	251.57	251.50	-1	33,070	0.00%
2018/03/21	6	251.67	7	252.50	252.50	-1	32,862	0.00%
2018/03/20	2	252.50	2	253.00	253.00	0	33,090	0.00%
2018/03/19	1	253.02	1	254.50	255.00	0	33,013	0.00%
2018/03/16	4.1	250.68	2.5	251.27	255.00	1.6	32,954	0.00%
2018/03/15	0	0.00	1	256.00	255.00	-1	32,269	0.00%
2018/03/13	0	257.50	0	0.00	259.00	0	32,532	0.00%
2018/03/12	1	253.50	0	0.00	254.00	1	32,664	0.00%
2018/03/09	0	0.00	1	250.00	250.50	-1	32,824	0.00%
2018/03/08	0	249.50	0	0.00	249.50	0	32,997	0.00%
2018/03/07	2	248.00	1	248.00	247.00	1	33,036	0.00%
2018/03/06	0	249.00	2	245.75	250.00	-2	33,170	-0.01%
2018/03/05	0.2	242.00	1	242.00	241.50	-0.8	34,461	0.00%
2018/03/02	4	239.63	1	239.50	240.00	3	34,446	0.01%
2018/03/01	1	243.50	0	0.00	243.00	1	34,659	0.00%
2018/02/27	0	0.00	1	248.50	246.00	-1	34,534	0.00%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/23	0	245.00	1	243.50	245.00	-1	33,597	0.00%
2018/02/22	1	240.00	3	242.50	239.50	-2	33,593	-0.01%
2018/02/12	3	236.00	0	0.00	236.50	3	32,361	0.01%
2018/02/09	2.1	229.98	4	231.50	232.50	-1.9	32,079	-0.01%
2018/02/08	1	238.54	0	0.00	238.50	1	31,259	0.00%
2018/02/07	7	243.36	2	241.00	240.00	5	31,221	0.02%
2018/02/06	12	238.83	7	236.43	239.00	5	30,169	0.02%
2018/02/05	1.2	251.58	2.2	251.31	253.00	-1	28,665	0.00%
2018/02/02	2	260.00	2	256.00	259.50	0	28,141	0.00%
2018/02/01	2.2	259.50	3	259.50	259.50	-0.8	28,051	0.00%
2018/01/31	2	254.50	4	254.38	255.00	-2	27,779	-0.01%
2018/01/30	3	254.00	2	256.00	253.00	1	27,379	0.00%
2018/01/29	2	256.75	5	259.70	258.50	-3	27,115	-0.01%
2018/01/26	6.1	254.85	0	0.00	255.00	6.1	26,890	0.02%
2018/01/25	5	258.50	3	260.83	258.00	2	26,495	0.01%
2018/01/24	4	258.13	3	261.33	258.00	1	26,090	0.00%
2018/01/23	2	265.00	0	0.00	266.00	2	25,771	0.01%
2018/01/22	1	259.51	8	260.06	261.50	-7	25,676	-0.03%
2018/01/19	6	254.17	1	252.50	255.50	5	25,252	0.02%
2018/01/18	0	0.00	3	249.50	248.50	-3	24,628	-0.01%
2018/01/16	0	240.00	0	0.00	240.50	0	23,694	0.00%
2018/01/15	0.1	239.00	0.7	239.00	240.00	-0.7	23,596	0.00%
2018/01/08	0	240.50	2	242.00	242.00	-2	23,468	-0.01%
2018/01/04	0	0.00	2	239.00	239.50	-2	23,848	-0.01%