台積電 (2330)-永豐金-中壢券商分點個股進出

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
800
漲跌
▲14
漲幅
+1.78%
成交量
33,857張
產業
上市半導體類股
9602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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/07	0.1	795.29	12.6	796.77	800.00	-12.5	42,488	-0.03%
2024/05/06	5.1	786.82	11.4	791.12	786.00	-6.3	42,386	-0.01%
2024/05/03	5.1	779.60	2.1	786.90	780.00	3	42,528	0.01%
2024/05/02	10.4	776.18	4.2	778.49	772.00	6.2	42,896	0.01%
2024/04/30	2.5	796.20	12	798.82	790.00	-9.5	42,664	-0.02%
2024/04/29	2.4	790.48	6.6	789.20	795.00	-4.2	42,697	-0.01%
2024/04/26	7.1	784.15	20.6	785.67	782.00	-13.5	43,335	-0.03%
2024/04/25	8	767.15	10.2	770.44	766.00	-2.3	45,474	0.00%
2024/04/24	11.4	782.28	10.7	776.34	783.00	0.7	45,451	0.00%
2024/04/23	2.2	754.99	3.6	758.74	754.00	-1.4	45,504	0.00%
2024/04/22	18.6	745.79	6.3	750.73	742.00	12.4	45,451	0.03%
2024/04/19	65.4	758.29	33.4	766.08	750.00	32	45,029	0.07%
2024/04/18	27.5	801.15	2.1	807.83	804.00	25.4	43,123	0.06%
2024/04/17	7.3	798.08	15.4	799.87	804.00	-8.1	42,797	-0.02%
2024/04/16	34.9	792.01	2.3	792.07	788.00	32.6	42,440	0.08%
2024/04/15	10.5	807.75	8.3	808.03	806.00	2.2	41,990	0.01%
2024/04/12	10.4	823.29	30.2	818.31	818.00	-19.8	41,638	-0.05%
2024/04/11	3.3	813.83	8	814.75	820.00	-4.7	41,415	-0.01%
2024/04/10	13.3	814.00	30.1	815.60	815.00	-16.8	41,251	-0.04%
2024/04/09	19.4	819.01	22.6	808.79	819.00	-3.2	41,412	-0.01%
2024/04/08	30.6	789.10	20.2	787.80	783.00	10.4	40,900	0.03%
2024/04/03	11.5	780.08	15.1	784.11	780.00	-3.6	40,670	-0.01%
2024/04/02	17.2	787.87	5.2	786.84	790.00	12	40,580	0.03%
2024/04/01	2.3	773.46	0.1	775.80	770.00	2.2	40,503	0.01%
2024/03/29	1.3	770.63	1.2	773.63	779.00	0.1	40,421	0.00%
2024/03/28	5.3	770.47	4.5	773.66	769.00	0.9	40,274	0.00%
2024/03/27	1	780.03	19	781.00	779.00	-18	40,132	-0.04%
2024/03/26	22	784.99	3.2	788.95	782.00	18.8	40,235	0.05%
2024/03/25	5	783.79	0.1	785.64	780.00	4.9	40,186	0.01%
2024/03/22	1.5	782.33	19.2	786.09	785.00	-17.7	40,326	-0.04%
2024/03/21	18.1	783.26	16.8	780.67	784.00	1.3	40,250	0.00%
2024/03/20	2.6	764.83	2.1	763.30	758.00	0.6	40,390	0.00%
2024/03/19	0.3	759.53	0	0.00	762.00	0.3	40,358	0.00%
2024/03/18	3.6	760.55	5.7	758.22	764.00	-2.1	40,239	-0.01%
2024/03/15	11.3	764.75	0.2	773.19	753.00	11.1	40,003	0.03%
2024/03/14	1.5	779.27	10.2	778.05	784.00	-8.7	39,238	-0.02%
2024/03/13	5	782.26	15.2	781.34	779.00	-10.2	39,097	-0.03%
2024/03/12	17	764.19	3.4	763.34	770.00	13.6	38,832	0.03%
2024/03/11	23.5	767.84	7.4	764.31	766.00	16	38,223	0.04%
2024/03/08	22	789.39	32.8	789.76	784.00	-10.8	37,515	-0.03%
2024/03/07	21.2	760.44	8.9	759.30	760.00	12.2	36,513	0.03%
2024/03/06	6.3	727.01	13.2	726.81	735.00	-6.9	35,786	-0.02%
2024/03/05	6.8	732.19	32.2	734.03	730.00	-25.4	35,845	-0.07%
2024/03/04	26.9	722.58	37.3	718.12	725.00	-10.5	35,187	-0.03%
2024/03/01	0.2	689.00	0	692.00	689.00	0.2	34,147	0.00%
2024/02/29	4.3	690.33	18.2	688.79	690.00	-13.9	34,066	-0.04%
2024/02/27	0	693.39	0.2	694.82	698.00	-0.2	33,328	0.00%
2024/02/26	5.1	698.98	3.1	697.32	698.00	2	33,020	0.01%
2024/02/23	14.1	699.01	15	700.03	697.00	-0.8	32,906	0.00%
2024/02/22	9.1	691.33	2.8	691.18	692.00	6.3	32,731	0.02%
2024/02/21	2.8	681.01	0.7	682.79	681.00	2.1	32,546	0.01%
2024/02/20	3.3	682.10	3.7	684.99	687.00	-0.4	32,404	0.00%
2024/02/19	11.4	679.67	2	679.84	678.00	9.4	32,373	0.03%
2024/02/16	5.8	686.63	12.5	695.23	683.00	-6.7	32,637	-0.02%
2024/02/15	9.8	697.26	43.9	701.84	697.00	-34.1	32,260	-0.11%
2024/02/05	4.2	645.90	13.5	643.71	646.00	-9.3	31,111	-0.03%
2024/02/02	0.2	631.23	15.1	632.39	635.00	-14.9	30,594	-0.05%
2024/02/01	5.4	621.26	7.9	622.26	628.00	-2.4	30,374	-0.01%
2024/01/31	7.4	629.44	1.5	628.67	628.00	5.9	29,881	0.02%
2024/01/30	1.6	643.84	3.1	645.01	642.00	-1.5	29,440	0.00%
2024/01/29	3.4	644.94	19.2	645.91	648.00	-15.8	29,324	-0.05%
2024/01/26	1.2	643.76	12.1	643.66	644.00	-10.9	29,119	-0.04%
2024/01/25	3.1	641.87	24.9	638.12	642.00	-21.7	28,924	-0.08%
2024/01/24	0	626.71	13.3	629.00	627.00	-13.2	28,285	-0.05%
2024/01/23	0	624.00	3.1	627.52	628.00	-3.1	28,269	-0.01%
2024/01/22	0.1	626.02	11.4	625.52	626.00	-11.3	27,943	-0.04%
2024/01/19	27.5	619.01	80.4	620.64	626.00	-52.9	27,121	-0.19%
2024/01/18	7	587.71	4.2	587.70	588.00	2.8	24,908	0.01%
2024/01/17	4.1	580.51	2.1	580.98	581.00	2.1	24,732	0.01%
2024/01/16	1	580.05	4.1	585.21	580.00	-3.1	24,272	-0.01%
2024/01/15	1	586.97	3.7	587.67	586.00	-2.7	24,197	-0.01%
2024/01/12	0.2	583.58	1.1	586.76	584.00	-1	24,611	0.00%
2024/01/11	0.1	584.00	2.9	586.88	586.00	-2.8	24,717	-0.01%
2024/01/10	0.3	582.28	11.3	582.65	584.00	-11	24,757	-0.04%
2024/01/09	0	586.00	8.5	586.23	586.00	-8.5	24,846	-0.03%
2024/01/08	1.2	582.87	4.2	583.65	583.00	-3	24,802	-0.01%
2024/01/05	7.7	575.80	0.2	577.80	576.00	7.6	25,025	0.03%
2024/01/04	7.1	579.42	5.1	579.99	580.00	2	25,291	0.01%
2024/01/03	21.7	579.23	0.5	582.00	578.00	21.2	25,813	0.08%
2024/01/02	1	591.97	1.2	590.93	593.00	-0.2	25,450	0.00%
2023/12/29	0.2	591.76	16.7	591.98	593.00	-16.5	25,432	-0.06%
2023/12/28	0.2	590.44	4.6	592.02	593.00	-4.4	25,597	-0.02%
2023/12/27	2	587.76	14.2	589.49	592.00	-12.2	25,414	-0.05%
2023/12/26	0.1	583.50	6.5	584.33	586.00	-6.5	25,282	-0.03%
2023/12/25	0.1	583.00	3.5	581.07	581.00	-3.4	25,343	-0.01%
2023/12/22	0	0.00	6.9	580.85	582.00	-6.9	25,464	-0.03%
2023/12/21	7.3	577.02	2	576.00	577.00	5.3	25,591	0.02%
2023/12/20	2.1	584.94	3.2	585.22	585.00	-1.1	25,461	0.00%
2023/12/19	0.1	586.00	8.4	585.94	585.00	-8.3	25,310	-0.03%
2023/12/18	0	579.69	7.6	582.98	585.00	-7.6	25,370	-0.03%
2023/12/15	2	582.50	22.6	584.66	585.00	-20.5	25,345	-0.08%
2023/12/14	1	579.98	6.5	579.68	582.00	-5.5	24,755	-0.02%
2023/12/13	4.8	577.24	1.2	577.14	577.00	3.6	24,710	0.01%
2023/12/12	0.3	578.32	1.8	579.35	578.00	-1.4	25,035	-0.01%
2023/12/11	0.9	572.33	5	571.00	574.00	-4.1	24,831	-0.02%
2023/12/08	9.3	570.60	3.3	575.93	570.00	6	24,645	0.02%
2023/12/07	8	567.55	1.1	569.95	566.00	7	24,353	0.03%
2023/12/06	1.1	570.06	0	0.00	570.00	1.1	24,250	0.00%
2023/12/05	2.7	568.22	0	0.00	570.00	2.7	24,146	0.01%
2023/12/04	3.9	576.09	0.3	574.71	574.00	3.6	24,120	0.01%
2023/12/01	1	575.30	0.1	578.00	579.00	0.9	23,907	0.00%
2023/11/30	3.5	572.14	0.2	573.65	577.00	3.3	23,643	0.01%
2023/11/29	5.1	572.57	2.1	571.20	574.00	3	23,015	0.01%
2023/11/28	0.2	570.28	0	575.00	575.00	0.2	22,828	0.00%
2023/11/27	1.3	571.99	0	0.00	568.00	1.3	23,063	0.01%
2023/11/24	0.3	575.18	1	575.04	575.00	-0.8	23,006	0.00%
2023/11/23	1.5	575.31	0.4	575.98	578.00	1.1	23,014	0.00%
2023/11/22	6.5	576.20	0.4	576.11	577.00	6.2	22,923	0.03%
2023/11/21	1	583.01	4.6	583.92	585.00	-3.6	22,959	-0.02%
2023/11/20	1.2	576.02	0.1	575.83	577.00	1	22,748	0.00%
2023/11/17	2.2	580.01	4.6	580.12	580.00	-2.4	22,725	-0.01%
2023/11/16	0	580.00	9.3	582.01	583.00	-9.3	22,602	-0.04%
2023/11/15	0.2	579.47	10.8	580.32	581.00	-10.5	22,408	-0.05%
2023/11/14	2.2	572.47	28.5	574.92	572.00	-26.3	21,864	-0.12%
2023/11/13	2.8	571.03	13.8	574.68	571.00	-11	21,885	-0.05%
2023/11/10	1.2	555.85	2.3	555.48	557.00	-1.2	21,625	-0.01%
2023/11/09	0.4	553.37	1	555.98	557.00	-0.6	21,644	0.00%
2023/11/08	0.1	552.83	4.2	555.29	556.00	-4.2	21,773	-0.02%
2023/11/07	1.1	553.05	2.3	553.00	555.00	-1.3	21,811	-0.01%
2023/11/06	1	550.08	17.2	554.43	550.00	-16.2	21,863	-0.07%
2023/11/03	12	547.83	12.6	548.39	549.00	-0.5	21,616	0.00%
2023/11/02	11.1	543.98	10.5	543.89	547.00	0.6	21,676	0.00%
2023/11/01	0.1	530.12	0	0.00	528.00	0.1	21,426	0.00%
2023/10/31	7.4	528.98	0	531.00	529.00	7.4	21,637	0.03%
2023/10/30	5.3	530.51	1.1	533.00	532.00	4.3	21,635	0.02%
2023/10/27	2.4	532.76	2	533.00	533.00	0.4	21,549	0.00%
2023/10/26	9.9	533.07	3.2	531.44	531.00	6.7	21,691	0.03%
2023/10/25	2.3	548.82	3.1	549.64	544.00	-0.7	21,530	0.00%
2023/10/24	4.2	542.56	0.2	542.48	544.00	4	21,458	0.02%
2023/10/23	3.3	545.33	9	549.77	544.00	-5.7	21,430	-0.03%
2023/10/20	9.9	554.16	20.1	550.78	556.00	-10.2	21,377	-0.05%
2023/10/19	10.8	546.08	1.3	547.66	546.00	9.5	21,032	0.05%
2023/10/18	6.3	542.60	1.2	544.71	540.00	5.1	21,428	0.02%
2023/10/17	0.2	550.00	4.4	550.05	551.00	-4.2	21,240	-0.02%
2023/10/16	1.2	544.87	2.1	543.57	545.00	-0.9	21,309	0.00%
2023/10/13	0.5	550.00	9.1	551.42	553.00	-8.6	21,326	-0.04%
2023/10/12	0.3	546.12	19.4	547.66	550.00	-19.1	21,037	-0.09%
2023/10/11	2.4	542.81	23.5	542.93	544.00	-21.1	20,854	-0.10%
2023/10/06	5.2	531.57	2.5	531.05	532.00	2.7	20,500	0.01%
2023/10/05	2.5	525.72	6	527.00	528.00	-3.5	20,505	-0.02%
2023/10/04	9.7	520.43	0	0.00	520.00	9.7	20,386	0.05%
2023/10/03	3.9	530.09	7.2	532.01	529.00	-3.3	20,221	-0.02%
2023/10/02	1.2	531.10	2.7	530.60	533.00	-1.6	20,293	-0.01%
2023/09/28	1.8	523.16	1	524.97	523.00	0.8	20,345	0.00%
2023/09/27	2	520.16	0	522.00	522.00	2	20,265	0.01%
2023/09/26	12.3	520.95	0.1	520.77	519.00	12.2	20,271	0.06%
2023/09/25	5.3	526.37	3	526.33	525.00	2.3	20,079	0.01%
2023/09/22	17	523.52	5	523.40	522.00	12	20,171	0.06%
2023/09/21	28.2	528.14	2	527.00	527.00	26.2	19,970	0.13%
2023/09/20	9.6	536.62	2	536.01	535.00	7.6	19,742	0.04%
2023/09/19	15.8	539.21	0.1	540.00	538.00	15.8	19,690	0.08%
2023/09/18	23.3	542.90	0.1	548.00	540.00	23.2	19,827	0.12%
2023/09/15	1.7	549.99	1.3	548.31	558.00	0.4	19,578	0.00%
2023/09/14	1.1	543.46	6.5	547.17	550.00	-5.3	19,139	-0.03%
2023/09/13	0.2	544.48	1.2	545.17	541.00	-1	19,092	-0.01%
2023/09/12	5.4	536.92	6	543.33	544.00	-0.6	19,458	0.00%
2023/09/11	8.8	537.10	1	536.11	536.00	7.8	19,647	0.04%
2023/09/08	8.5	538.22	2	535.00	539.00	6.5	19,796	0.03%
2023/09/07	11.2	544.90	0.1	545.00	542.00	11	20,476	0.05%
2023/09/06	0.1	551.76	0	0.00	550.00	0.1	20,571	0.00%
2023/09/05	1.3	551.16	0	0.00	552.00	1.3	20,653	0.01%
2023/09/04	0.1	553.00	0.6	554.97	557.00	-0.5	20,834	0.00%
2023/09/01	0.3	550.53	3	549.00	548.00	-2.7	21,135	-0.01%
2023/08/31	2.1	549.61	2.3	550.87	549.00	-0.2	21,244	0.00%
2023/08/30	0.1	556.31	1.2	557.03	555.00	-1.1	20,850	-0.01%
2023/08/29	0	549.50	4.9	549.82	552.00	-4.9	21,101	-0.02%
2023/08/28	1.6	551.25	2.3	551.74	549.00	-0.7	21,334	0.00%
2023/08/25	9.4	548.36	0.1	548.00	546.00	9.3	22,536	0.04%
2023/08/24	2.4	559.79	11.3	561.05	564.00	-8.9	22,803	-0.04%
2023/08/23	1.6	549.88	3	548.34	552.00	-1.4	23,325	-0.01%
2023/08/22	0.1	540.88	1	541.00	541.00	-0.9	24,576	0.00%
2023/08/21	4.5	536.10	0	537.00	537.00	4.5	25,396	0.02%
2023/08/18	7.4	541.61	1.1	541.05	539.00	6.3	25,437	0.02%
2023/08/17	3.2	539.78	1.2	539.88	544.00	2	25,471	0.01%
2023/08/16	1.7	540.92	0	539.71	542.00	1.7	25,376	0.01%
2023/08/15	0.4	542.50	0.1	544.00	542.00	0.3	25,440	0.00%
2023/08/14	8.4	539.90	2.4	540.49	541.00	6	25,923	0.02%
2023/08/11	4.2	549.33	0	551.00	546.00	4.2	26,265	0.02%
2023/08/10	1.7	552.77	0	553.00	551.00	1.7	26,324	0.01%
2023/08/09	3.5	554.06	0.5	555.00	554.00	3	26,248	0.01%
2023/08/08	3.4	553.02	2	553.01	552.00	1.4	26,315	0.01%
2023/08/07	2.2	559.04	1.4	558.73	558.00	0.8	26,222	0.00%
2023/08/04	4.9	554.64	3.1	556.00	554.00	1.8	26,296	0.01%
2023/08/02	1.4	560.32	1.4	562.09	561.00	0	26,129	0.00%
2023/08/01	0.1	566.27	1	566.00	567.00	-0.9	25,890	0.00%
2023/07/31	3.2	565.93	2.3	570.72	565.00	0.9	25,744	0.00%
2023/07/28	0.9	570.50	0.5	568.67	567.00	0.4	25,560	0.00%
2023/07/27	0.6	568.22	3	569.65	569.00	-2.4	25,440	-0.01%
2023/07/26	2.4	568.58	2.1	568.46	566.00	0.3	25,492	0.00%
2023/07/25	1	565.11	0.2	565.63	569.00	0.8	25,684	0.00%
2023/07/24	4	559.29	0.9	561.00	558.00	3.1	25,850	0.01%
2023/07/21	14.7	560.37	8.6	560.84	560.00	6.1	25,950	0.02%
2023/07/20	2.2	579.32	0	0.00	579.00	2.2	25,786	0.01%
2023/07/19	1.2	580.71	1	583.92	581.00	0.2	25,816	0.00%
2023/07/18	3.9	583.99	2.4	587.07	581.00	1.5	25,858	0.01%
2023/07/17	0.6	588.00	0.1	587.73	591.00	0.4	25,796	0.00%
2023/07/14	0.1	588.47	13.7	589.47	591.00	-13.6	25,918	-0.05%
2023/07/13	10.1	586.41	7.6	588.32	585.00	2.5	25,786	0.01%
2023/07/12	1.3	574.19	0.1	577.91	578.00	1.2	25,606	0.00%
2023/07/11	0.2	572.27	9.5	573.63	577.00	-9.4	25,648	-0.04%
2023/07/10	2.2	568.99	1.2	565.30	565.00	1.1	25,775	0.00%
2023/07/07	2.1	565.21	3.3	567.83	565.00	-1.2	25,865	0.00%
2023/07/06	5.3	569.28	3.5	570.64	565.00	1.9	25,930	0.01%
2023/07/05	0	581.16	3	581.00	582.00	-3	25,578	-0.01%
2023/07/04	0	582.00	0.8	582.35	585.00	-0.8	25,472	0.00%
2023/07/03	2	578.00	4.1	579.95	579.00	-2.1	25,609	-0.01%
2023/06/30	3.1	570.64	2.3	569.13	576.00	0.8	25,755	0.00%
2023/06/29	1.1	575.02	2.6	577.93	573.00	-1.5	25,697	-0.01%
2023/06/28	11	573.05	0.5	573.02	574.00	10.6	25,703	0.04%
2023/06/27	2.3	574.30	2	573.50	572.00	0.3	25,687	0.00%
2023/06/26	1.6	575.86	0.6	576.81	574.00	1	25,597	0.00%
2023/06/21	2.5	580.98	1.3	583.56	581.00	1.2	25,510	0.00%
2023/06/20	1.2	580.18	0.4	582.12	583.00	0.7	25,594	0.00%
2023/06/19	1.8	584.15	4.1	583.50	583.00	-2.2	26,029	-0.01%
2023/06/16	1.4	584.39	9.7	586.63	589.00	-8.2	26,095	-0.03%
2023/06/15	0.2	589.11	9.4	590.83	591.00	-9.3	25,657	-0.04%
2023/06/14	4.3	588.74	6.7	588.99	590.00	-2.4	25,753	-0.01%
2023/06/13	8.4	591.30	24	591.33	593.00	-15.6	25,726	-0.06%
2023/06/12	2	573.49	33.9	573.61	574.00	-31.9	25,178	-0.13%
2023/06/09	8.3	563.52	5.9	564.97	565.00	2.4	25,079	0.01%
2023/06/08	4.5	561.37	6.2	559.27	559.00	-1.7	25,120	-0.01%
2023/06/07	1.2	562.38	7.4	565.35	568.00	-6.2	25,136	-0.02%
2023/06/06	4.1	559.49	2.6	558.94	560.00	1.6	25,036	0.01%
2023/06/05	2.1	556.04	2.3	556.56	555.00	-0.1	25,107	0.00%
2023/06/02	1.1	558.24	5.6	560.89	562.00	-4.5	25,241	-0.02%
2023/06/01	3	551.24	0.2	551.63	551.00	2.8	25,103	0.01%
2023/05/31	3.8	556.45	2.5	558.85	558.00	1.3	25,083	0.01%
2023/05/30	2.3	566.66	1	564.89	566.00	1.3	24,007	0.01%
2023/05/29	1.4	568.26	9.8	567.69	568.00	-8.5	23,997	-0.04%
2023/05/26	7.1	565.85	58.5	565.68	566.00	-51.4	23,782	-0.22%
2023/05/25	13	540.84	31.3	540.97	543.00	-18.3	22,609	-0.08%
2023/05/24	1.3	525.72	1.1	526.00	525.00	0.2	21,955	0.00%
2023/05/23	0.3	527.65	8.4	528.84	530.00	-8.1	21,862	-0.04%
2023/05/22	1.1	531.86	2.3	529.85	531.00	-1.2	21,870	-0.01%
2023/05/19	6	531.33	27.6	531.92	532.00	-21.5	22,050	-0.10%
2023/05/18	7	529.99	26.7	530.67	530.00	-19.7	22,015	-0.09%
2023/05/17	1	518.99	31	517.48	519.00	-30	22,326	-0.13%
2023/05/16	0.2	501.51	3.8	505.18	505.00	-3.6	22,000	-0.02%
2023/05/15	1.2	497.89	2	497.00	495.50	-0.8	22,027	0.00%
2023/05/12	1.1	500.98	1.3	503.00	496.00	-0.2	22,278	0.00%
2023/05/11	1.1	500.98	1.3	503.00	499.00	-0.2	22,285	0.00%
2023/05/10	4.3	501.32	0	506.06	503.00	4.3	22,646	0.02%
2023/05/09	1	509.83	2.2	506.97	510.00	-1.2	22,723	-0.01%
2023/05/08	0.2	504.03	1.2	505.83	504.00	-1	22,966	0.00%
2023/05/05	0.7	499.91	0	0.00	500.00	0.7	23,305	0.00%
2023/05/04	1.4	496.99	0.1	499.00	498.00	1.3	23,897	0.01%
2023/05/03	1.8	497.42	0.1	498.00	496.00	1.7	24,239	0.01%
2023/05/02	1.4	499.34	0.3	500.60	501.00	1.1	25,256	0.00%
2023/04/28	3.6	500.45	3.1	498.55	502.00	0.5	27,073	0.00%
2023/04/27	6.9	491.78	0	0.00	493.50	6.9	27,121	0.03%
2023/04/26	13.1	492.40	2	495.97	491.50	11	27,201	0.04%
2023/04/25	15.9	500.98	0.1	503.03	498.00	15.8	27,974	0.06%
2023/04/24	10.3	506.05	2.5	507.01	507.00	7.8	27,708	0.03%
2023/04/21	4.2	511.65	6	518.33	511.00	-1.8	27,776	-0.01%
2023/04/20	2.6	512.82	1	516.00	513.00	1.6	27,903	0.01%
2023/04/19	8	511.47	0	0.00	510.00	8	28,393	0.03%
2023/04/18	0.1	517.06	1.3	518.34	515.00	-1.2	28,390	0.00%
2023/04/17	1	515.03	1.4	519.13	520.00	-0.4	28,529	0.00%
2023/04/14	4.8	515.69	3.1	516.95	516.00	1.7	28,605	0.01%
2023/04/13	13.1	512.62	1.1	516.82	510.00	12	28,552	0.04%
2023/04/12	8.6	518.69	1.5	519.73	520.00	7.1	28,488	0.02%
2023/04/11	11.4	524.74	1.7	523.98	524.00	9.7	28,475	0.03%
2023/04/10	0	530.82	1.3	531.85	529.00	-1.3	28,640	0.00%
2023/04/07	0.1	530.24	1.2	530.05	531.00	-1.1	28,687	0.00%
2023/04/06	1	527.01	0	0.00	530.00	1	28,691	0.00%
2023/03/31	3	533.45	5.2	534.81	533.00	-2.2	28,682	-0.01%
2023/03/30	2	534.99	25.1	535.00	535.00	-23.1	28,524	-0.08%
2023/03/29	4	530.49	6	529.83	530.00	-2	28,807	-0.01%
2023/03/28	4.6	525.27	35.6	525.42	525.00	-31	29,037	-0.11%
2023/03/27	22.3	533.05	14.6	532.52	531.00	7.7	29,101	0.03%
2023/03/24	30	537.00	28	538.79	539.00	2.1	29,626	0.01%
2023/03/23	6.1	530.01	33.7	536.47	538.00	-27.7	29,664	-0.09%
2023/03/22	1.4	527.87	28.4	528.94	533.00	-27	29,729	-0.09%
2023/03/21	4.3	514.91	4.1	516.11	517.00	0.2	29,578	0.00%
2023/03/20	5.5	513.69	0.1	512.00	512.00	5.4	29,623	0.02%
2023/03/17	0	515.00	9.2	516.19	518.00	-9.2	29,857	-0.03%
2023/03/16	14	506.67	14.5	506.08	505.00	-0.5	29,759	0.00%
2023/03/15	6.2	514.14	6.1	511.21	511.00	0.2	30,002	0.00%
2023/03/14	9.2	510.81	1.2	512.00	510.00	8	30,291	0.03%
2023/03/13	1.8	512.05	2.1	516.47	516.00	-0.2	30,423	0.00%
2023/03/10	14	512.82	1	512.00	513.00	13	30,537	0.04%
2023/03/09	0	524.14	0.1	524.00	522.00	-0.1	30,832	0.00%
2023/03/08	0.2	520.50	0.2	520.79	521.00	0	31,424	0.00%
2023/03/07	0.1	520.03	7.5	524.92	524.00	-7.4	31,652	-0.02%
2023/03/06	1	522.00	4.5	521.34	521.00	-3.5	31,886	-0.01%
2023/03/03	4.7	521.55	3.1	519.98	516.00	1.7	32,186	0.01%
2023/03/02	2	518.50	0.1	518.00	519.00	1.9	32,254	0.01%
2023/03/01	5.3	507.86	14	518.87	522.00	-8.8	32,536	-0.03%
2023/02/24	6.3	515.51	2.4	523.09	511.00	3.9	32,498	0.01%
2023/02/23	6	519.67	15.9	518.05	518.00	-9.9	32,298	-0.03%
2023/02/22	12.7	507.02	1	508.00	507.00	11.7	32,473	0.04%
2023/02/21	2.7	514.22	1.1	515.00	516.00	1.6	32,815	0.00%
2023/02/20	3.4	517.06	1.3	517.91	517.00	2.1	34,018	0.01%
2023/02/17	12.5	517.89	2.2	520.18	518.00	10.3	35,571	0.03%
2023/02/16	3.1	527.34	0.5	527.50	528.00	2.7	36,136	0.01%
2023/02/15	23.1	525.92	19.5	526.02	525.00	3.6	36,969	0.01%
2023/02/14	2.2	544.88	5.9	545.04	545.00	-3.8	36,474	-0.01%
2023/02/13	0.3	539.41	5.2	539.65	541.00	-4.9	36,980	-0.01%
2023/02/10	1.2	541.04	5.5	543.26	545.00	-4.4	37,131	-0.01%
2023/02/09	0	537.24	8.7	539.89	540.00	-8.7	37,247	-0.02%
2023/02/08	2.2	537.08	15	537.64	540.00	-12.8	37,407	-0.03%
2023/02/07	4.2	523.57	1	526.00	523.00	3.2	37,484	0.01%
2023/02/06	9.8	529.23	0.6	530.44	526.00	9.2	37,468	0.02%
2023/02/03	2.1	538.97	8.4	540.10	542.00	-6.3	37,646	-0.02%
2023/02/02	1.1	538.96	20.8	539.12	540.00	-19.7	37,759	-0.05%
2023/02/01	2.2	525.02	7.5	527.97	530.00	-5.3	37,711	-0.01%
2023/01/31	12.6	526.57	8.4	527.06	522.00	4.2	37,910	0.01%
2023/01/30	2.3	537.74	68.2	538.68	543.00	-65.9	37,683	-0.17%
2023/01/17	2.5	501.37	18.8	501.57	503.00	-16.4	36,883	-0.04%
2023/01/16	1.2	503.97	45.3	504.99	505.00	-44.1	37,198	-0.12%
2023/01/13	6.3	500.83	75.4	502.70	500.00	-69.1	37,224	-0.19%
2023/01/12	5.2	485.71	7.6	486.56	486.50	-2.5	36,813	-0.01%
2023/01/11	20.2	485.67	20	483.87	484.50	0.2	37,236	0.00%
2023/01/10	45.4	485.07	59.3	483.83	486.00	-13.9	37,553	-0.04%
2023/01/09	2.4	479.84	33.1	474.00	481.00	-30.7	37,698	-0.08%
2023/01/06	1	457.49	2	459.00	458.50	-1	37,829	0.00%
2023/01/05	24.1	457.93	32.4	457.69	458.50	-8.2	38,114	-0.02%
2023/01/04	0.1	451.65	0.1	454.00	449.50	0	38,613	0.00%
2023/01/03	4.4	446.62	3.3	448.79	453.00	1.1	39,888	0.00%
2022/12/30	20.7	453.55	23.3	452.59	448.50	-2.6	40,170	-0.01%
2022/12/29	5.5	445.25	1.1	445.48	446.00	4.4	40,314	0.01%
2022/12/28	13.7	448.91	2	447.51	451.00	11.7	40,705	0.03%
2022/12/27	1	457.11	4	460.38	457.00	-3	40,835	-0.01%
2022/12/26	3.3	455.96	0	0.00	456.50	3.3	41,264	0.01%
2022/12/23	21.7	456.60	1.1	455.64	455.00	20.5	41,920	0.05%
2022/12/22	7.1	467.79	12.1	467.21	468.00	-5	42,189	-0.01%
2022/12/21	10	459.53	5.6	460.06	459.00	4.4	42,527	0.01%
2022/12/20	17	461.91	3.3	460.81	457.50	13.7	42,340	0.03%
2022/12/19	14.3	466.75	7.2	466.51	466.50	7.2	42,359	0.02%
2022/12/16	15.8	468.46	3	468.50	471.00	12.8	42,503	0.03%
2022/12/15	12.2	477.99	18	479.03	480.50	-5.8	42,205	-0.01%
2022/12/14	8.1	476.28	8.7	479.48	480.50	-0.5	42,204	0.00%
2022/12/13	11.5	474.45	3.9	473.23	471.50	7.7	42,024	0.02%
2022/12/12	6.9	475.82	2.1	476.01	475.00	4.9	41,755	0.01%
2022/12/09	9.4	477.67	21.2	481.60	481.50	-11.8	42,057	-0.03%
2022/12/08	11.7	469.89	5.4	472.62	471.50	6.3	42,010	0.02%
2022/12/07	11.3	478.25	9.3	480.84	475.00	2	41,933	0.00%
2022/12/06	19.1	482.25	4	483.03	478.00	15.1	41,599	0.04%
2022/12/05	11.9	494.20	14	491.18	489.00	-2.1	41,283	-0.01%
2022/12/02	10.3	495.13	1	494.00	492.50	9.3	41,276	0.02%
2022/12/01	75.2	505.92	31.3	503.53	498.50	43.9	41,382	0.11%
2022/11/30	4.3	486.34	11.6	488.63	490.00	-7.3	40,964	-0.02%
2022/11/29	11.1	479.03	2.2	480.56	487.00	8.9	40,277	0.02%
2022/11/28	37	485.84	3.2	485.56	480.50	33.8	40,140	0.08%
2022/11/25	1.1	496.45	14.2	496.92	498.00	-13	40,144	-0.03%
2022/11/24	0.3	494.37	16.6	494.50	496.00	-16.3	40,134	-0.04%
2022/11/23	8.7	492.74	6.2	492.54	492.00	2.6	40,081	0.01%
2022/11/22	2.5	487.17	50.9	484.18	491.00	-48.4	39,966	-0.12%
2022/11/21	8.6	486.32	3.6	484.57	482.00	5	39,560	0.01%
2022/11/18	7.6	490.10	27.6	489.31	487.00	-20	39,221	-0.05%
2022/11/17	8.6	479.81	9.5	481.06	485.00	-0.8	38,864	0.00%
2022/11/16	25.8	488.22	54.4	488.71	487.00	-28.6	38,432	-0.07%
2022/11/15	28.6	475.12	82.5	473.23	480.00	-53.9	37,352	-0.14%
2022/11/14	11.2	444.66	13	448.04	445.00	-1.8	35,699	0.00%
2022/11/11	7.2	440.21	37.4	439.57	441.50	-30.2	34,964	-0.09%
2022/11/10	30.3	408.67	5.1	408.50	407.50	25.3	34,084	0.07%
2022/11/09	11.4	406.66	24.1	411.81	417.00	-12.8	33,896	-0.04%
2022/11/08	3.4	397.37	32.2	397.98	399.00	-28.8	33,380	-0.09%
2022/11/07	1.2	390.23	13.7	390.13	390.00	-12.6	33,175	-0.04%
2022/11/04	6.9	381.27	7.1	381.80	382.00	-0.2	32,981	0.00%
2022/11/03	21.3	385.48	4	384.25	384.00	17.3	32,855	0.05%
2022/11/02	8.1	391.43	5.1	393.27	395.00	3	32,546	0.01%
2022/11/01	10.3	388.69	8	390.50	391.50	2.3	32,493	0.01%
2022/10/31	5.1	386.61	9.2	387.10	390.00	-4.1	32,349	-0.01%
2022/10/28	16.4	379.22	8.2	379.44	379.50	8.2	32,143	0.03%
2022/10/27	9.1	385.56	15.5	385.44	385.50	-6.4	31,934	-0.02%
2022/10/26	10.5	374.81	14.6	376.95	376.00	-4.1	31,837	-0.01%
2022/10/25	26.2	376.44	6.4	374.29	371.00	19.8	31,259	0.06%
2022/10/24	20.6	389.93	8	391.00	387.00	12.6	30,471	0.04%
2022/10/21	17.1	392.52	10.1	392.87	389.50	7.1	30,258	0.02%
2022/10/20	20.7	388.59	7	392.07	397.50	13.6	29,946	0.05%
2022/10/19	27.2	398.13	1.2	396.65	395.50	26	29,365	0.09%
2022/10/18	15.2	402.18	26	403.42	407.00	-10.8	28,847	-0.04%
2022/10/17	36.8	398.40	8.8	400.24	397.00	28	28,600	0.10%
2022/10/14	21.2	412.56	26.6	412.70	412.00	-5.4	28,282	-0.02%
2022/10/13	12.9	397.51	7.3	397.08	395.00	5.6	27,964	0.02%
2022/10/12	24.4	398.33	4.6	397.19	397.50	19.8	27,663	0.07%
2022/10/11	59.7	406.61	15.2	403.80	401.50	44.6	27,423	0.16%
2022/10/07	12.6	441.71	2	441.25	438.00	10.6	26,691	0.04%
2022/10/06	0	448.50	9	450.22	451.00	-9	26,693	-0.03%
2022/10/05	13.5	445.33	12.4	447.35	445.00	1.1	26,921	0.00%
2022/10/04	7.4	429.44	10.2	429.68	429.00	-2.8	26,530	-0.01%
2022/10/03	7.6	418.46	1	418.50	417.00	6.6	26,223	0.03%
2022/09/30	15.6	425.52	6.1	423.05	422.00	9.5	26,254	0.04%
2022/09/29	12.5	436.42	9	438.44	435.00	3.5	26,253	0.01%
2022/09/28	11.8	440.06	4.6	442.20	438.00	7.1	26,244	0.03%
2022/09/27	7.9	448.34	3.1	447.82	448.00	4.8	26,506	0.02%
2022/09/26	14.3	446.08	15.1	446.67	446.50	-0.8	26,962	0.00%
2022/09/23	13.1	458.46	1	455.00	455.00	12.1	27,451	0.04%
2022/09/22	20.8	461.16	2	465.69	464.50	18.8	27,727	0.07%
2022/09/21	5.6	471.46	0.1	470.00	471.00	5.6	27,741	0.02%
2022/09/20	3.4	475.46	7.6	475.52	476.50	-4.1	27,593	-0.01%
2022/09/19	7.9	469.95	4.2	467.29	467.00	3.7	27,894	0.01%
2022/09/16	7.2	470.61	0	0.00	472.00	7.2	28,073	0.03%
2022/09/15	12.6	476.88	4	478.38	476.50	8.6	28,147	0.03%
2022/09/14	13	479.66	3.5	480.48	480.00	9.5	28,278	0.03%
2022/09/13	3.1	491.52	8.4	493.76	493.00	-5.3	28,455	-0.02%
2022/09/12	9.5	487.22	13.3	488.36	486.50	-3.8	28,749	-0.01%
2022/09/08	6.9	473.73	2	473.50	475.00	4.9	29,113	0.02%
2022/09/07	14.9	475.26	1.4	473.26	472.50	13.6	29,096	0.05%
2022/09/06	4.4	487.71	3	489.67	489.00	1.4	29,112	0.00%
2022/09/05	2.1	485.78	3.1	486.32	486.00	-1	29,439	0.00%
2022/09/02	14.3	486.71	3	486.22	485.00	11.3	29,720	0.04%
2022/09/01	29.8	493.28	1	490.53	490.50	28.8	29,578	0.10%
2022/08/31	10.7	496.62	21.1	501.67	505.00	-10.4	29,198	-0.04%
2022/08/30	19	497.74	9.1	496.79	496.00	10	28,856	0.03%
2022/08/29	24.2	496.73	0	497.00	498.50	24.2	28,778	0.08%
2022/08/26	0.1	512.99	2.1	513.94	512.00	-2	28,629	-0.01%
2022/08/25	2.1	505.14	4	508.50	508.00	-1.9	28,769	-0.01%
2022/08/24	12.2	503.69	2.2	503.19	503.00	10	29,098	0.03%
2022/08/23	11.4	503.32	0.1	504.00	504.00	11.4	30,061	0.04%
2022/08/22	2.1	511.07	11.3	512.11	510.00	-9.1	30,315	-0.03%
2022/08/19	2.2	519.01	4.2	519.75	519.00	-2	30,432	-0.01%
2022/08/18	4.3	519.63	3.1	519.37	520.00	1.2	30,670	0.00%
2022/08/17	0	524.40	3	524.99	527.00	-3	30,742	-0.01%
2022/08/16	12	524.33	2.3	525.73	525.00	9.7	30,586	0.03%
2022/08/15	2.4	521.91	7.1	522.84	523.00	-4.7	30,524	-0.02%
2022/08/12	1.1	515.99	3.6	516.47	517.00	-2.5	30,547	-0.01%
2022/08/11	1.2	511.99	23.5	512.97	514.00	-22.3	30,704	-0.07%
2022/08/10	8.3	500.67	0	501.00	500.00	8.2	30,818	0.03%
2022/08/09	13.1	505.33	0.4	508.14	510.00	12.7	30,879	0.04%
2022/08/08	4.3	512.05	2	510.53	512.00	2.3	30,879	0.01%
2022/08/05	1.3	514.07	33.2	511.47	516.00	-31.9	31,041	-0.10%
2022/08/04	3.1	499.97	4.1	500.65	500.00	-1	31,033	0.00%
2022/08/03	3.7	495.44	6.9	497.27	501.00	-3.2	31,051	-0.01%
2022/08/02	12.1	492.02	7.1	492.21	492.00	5.1	31,285	0.02%
2022/08/01	14.6	502.82	1.2	502.75	504.00	13.4	31,013	0.04%
2022/07/29	4.2	505.10	20.9	509.04	509.00	-16.7	31,151	-0.05%
2022/07/28	10.1	501.23	11.7	505.80	501.00	-1.6	31,006	-0.01%
2022/07/27	2.1	493.23	19	497.39	502.00	-16.9	30,718	-0.06%
2022/07/26	11.3	492.19	0.1	492.57	495.00	11.1	30,869	0.04%
2022/07/25	0	500.00	3.6	500.28	499.50	-3.5	31,179	-0.01%
2022/07/22	7.1	502.43	22.6	503.01	503.00	-15.5	31,681	-0.05%
2022/07/21	2.1	496.00	12.3	500.15	501.00	-10.2	32,190	-0.03%
2022/07/20	40.3	499.71	35.2	496.80	495.00	5.1	32,415	0.02%
2022/07/19	2.2	489.40	2.6	489.43	491.00	-0.4	32,545	0.00%
2022/07/18	12.5	495.14	6.1	495.76	495.50	6.4	32,701	0.02%
2022/07/15	11.4	487.70	16.2	488.19	492.50	-4.8	32,356	-0.01%
2022/07/14	8.6	469.40	5.1	471.14	475.00	3.4	31,952	0.01%
2022/07/13	10	470.13	10.9	469.48	470.50	-0.9	31,697	0.00%
2022/07/12	7.3	451.67	0.1	454.50	449.50	7.2	31,226	0.02%
2022/07/11	3.2	463.20	19.1	467.35	462.00	-16	31,311	-0.05%
2022/07/08	4.3	465.32	5.9	467.18	467.00	-1.6	31,263	-0.01%
2022/07/07	18.8	455.98	38.5	446.26	457.50	-19.7	31,229	-0.06%
2022/07/06	9.2	437.06	17.8	445.36	435.50	-8.6	30,937	-0.03%
2022/07/05	10.7	441.81	6.1	446.03	446.00	4.6	30,873	0.01%
2022/07/04	23.4	443.17	18.9	445.45	440.00	4.5	30,506	0.01%
2022/07/01	27.4	460.10	8.5	459.79	453.50	18.9	30,347	0.06%
2022/06/30	23.6	480.80	3.1	478.46	476.00	20.5	29,946	0.07%
2022/06/29	1.5	496.19	0.3	493.00	491.00	1.3	29,671	0.00%
2022/06/28	0.5	498.60	0	500.00	497.50	0.4	29,540	0.00%
2022/06/27	5.3	498.62	12.5	501.96	498.50	-7.2	29,972	-0.02%
2022/06/24	5	486.91	3.7	490.91	486.50	1.3	29,589	0.00%
2022/06/23	16.7	488.11	7.1	487.28	485.50	9.6	29,563	0.03%
2022/06/22	9.8	497.32	1.1	497.23	494.50	8.7	29,273	0.03%
2022/06/21	3.8	502.36	3.1	501.35	505.00	0.7	29,091	0.00%
2022/06/20	19.1	497.61	6	498.92	498.00	13.1	28,969	0.05%
2022/06/17	31.4	501.20	4.8	501.99	501.00	26.5	28,737	0.09%
2022/06/16	5.8	511.62	2	511.03	508.00	3.8	28,369	0.01%
2022/06/15	10.1	509.56	5	512.40	509.00	5.1	28,692	0.02%
2022/06/14	21.7	509.31	5.1	511.62	513.00	16.7	29,113	0.06%
2022/06/13	32.3	516.84	4.1	516.06	516.00	28.2	29,231	0.10%
2022/06/10	6.8	531.04	0	0.00	530.00	6.8	29,915	0.02%
2022/06/09	2.2	539.94	2	540.00	541.00	0.2	30,121	0.00%
2022/06/08	0.3	543.03	1.3	542.94	544.00	-1	30,495	0.00%
2022/06/07	0.5	534.28	0	0.00	535.00	0.5	30,939	0.00%
2022/06/06	1.2	540.06	1	542.00	540.00	0.2	31,482	0.00%
2022/06/02	7.4	542.00	3.1	542.74	540.00	4.3	32,503	0.01%
2022/06/01	0.6	551.77	1.4	553.21	549.00	-0.8	33,586	0.00%
2022/05/31	2.1	544.06	5.8	552.94	560.00	-3.7	34,031	-0.01%
2022/05/30	1	537.05	15.5	539.60	547.00	-14.5	33,392	-0.04%
2022/05/27	0	525.71	7.3	526.62	530.00	-7.3	33,493	-0.02%
2022/05/26	11.5	517.27	1	522.00	514.00	10.5	34,140	0.03%
2022/05/25	2.1	523.98	5.4	524.81	524.00	-3.3	35,151	-0.01%
2022/05/24	7.5	524.65	0	0.00	520.00	7.5	36,006	0.02%
2022/05/23	2.3	530.55	5.7	529.84	528.00	-3.4	36,242	-0.01%
2022/05/20	0.1	528.58	5	529.59	530.00	-4.9	36,525	-0.01%
2022/05/19	2.7	522.97	0.2	526.33	522.00	2.5	36,544	0.01%
2022/05/18	0.4	538.05	6.6	539.23	538.00	-6.1	36,409	-0.02%
2022/05/17	2.3	530.06	3.2	527.32	530.00	-0.9	36,201	0.00%
2022/05/16	2.3	519.61	4.5	521.97	520.00	-2.2	36,213	-0.01%
2022/05/13	1.9	511.49	1.3	509.46	511.00	0.6	36,226	0.00%
2022/05/12	17.4	511.77	26.1	513.23	505.00	-8.6	36,205	-0.02%
2022/05/11	1.5	523.01	2.1	524.98	521.00	-0.5	36,111	0.00%
2022/05/10	11	510.38	9.1	508.82	518.00	1.9	36,236	0.01%
2022/05/09	6.9	521.73	5.5	521.82	520.00	1.4	36,043	0.00%
2022/05/06	12.4	528.40	1.7	530.41	528.00	10.7	36,311	0.03%
2022/05/05	3.7	541.72	5.2	541.59	542.00	-1.5	36,719	0.00%
2022/05/04	3.6	533.60	0	535.00	534.00	3.6	36,878	0.01%
2022/05/03	5.1	535.24	3.7	533.65	531.00	1.3	37,474	0.00%
2022/04/29	3.3	539.02	7.7	540.33	538.00	-4.4	37,822	-0.01%
2022/04/28	9.5	527.38	0.4	530.25	531.00	9.1	38,037	0.02%
2022/04/27	27.8	529.77	6.4	529.64	526.00	21.5	38,056	0.06%
2022/04/26	8.2	546.74	0.2	546.70	546.00	8	37,799	0.02%
2022/04/25	23.2	548.22	4	548.62	547.00	19.2	37,929	0.05%
2022/04/22	20	557.89	0.1	559.00	558.00	19.9	38,201	0.05%
2022/04/21	2.5	569.40	0.2	567.61	565.00	2.3	39,298	0.01%
2022/04/20	4.4	563.98	3.2	568.94	570.00	1.1	39,626	0.00%
2022/04/19	0.2	565.38	1.3	566.54	565.00	-1.1	39,813	0.00%
2022/04/18	4.2	561.85	0.1	564.00	561.00	4.2	40,089	0.01%
2022/04/15	15.3	563.22	0.1	564.00	562.00	15.2	40,464	0.04%
2022/04/14	6.7	576.13	5.9	575.34	573.00	0.8	40,632	0.00%
2022/04/13	2	573.75	11.5	571.37	573.00	-9.5	41,201	-0.02%
2022/04/12	5.3	556.06	2	561.50	557.00	3.3	41,763	0.01%
2022/04/11	19.6	560.85	0	0.00	558.00	19.6	42,575	0.05%
2022/04/08	10.9	567.45	0.2	568.00	567.00	10.7	43,114	0.02%
2022/04/07	26.5	569.77	0.1	570.00	566.00	26.4	42,975	0.06%
2022/04/06	6.4	578.13	2.1	579.06	578.00	4.3	42,670	0.01%
2022/04/01	6.4	586.06	10.1	586.02	589.00	-3.7	42,608	-0.01%
2022/03/31	1	596.99	4.9	598.81	597.00	-3.9	42,383	-0.01%
2022/03/30	3.2	599.29	18	599.02	600.00	-14.9	42,190	-0.04%
2022/03/29	0.4	586.06	4.5	588.44	589.00	-4.1	41,780	-0.01%
2022/03/28	10.6	582.94	1.1	585.05	584.00	9.5	41,696	0.02%
2022/03/25	1.3	596.47	11.6	596.30	598.00	-10.3	41,541	-0.02%
2022/03/24	4.3	587.51	1.1	589.01	591.00	3.1	41,462	0.01%
2022/03/23	5.5	589.24	7.2	589.37	590.00	-1.7	41,530	0.00%
2022/03/22	2.4	581.27	0.1	583.00	583.00	2.3	41,462	0.01%
2022/03/21	25.3	584.50	6.6	587.15	586.00	18.7	41,489	0.05%
2022/03/18	4.2	579.09	1.3	580.31	581.00	2.8	41,509	0.01%
2022/03/17	3.2	579.52	31.6	579.17	582.00	-28.4	41,034	-0.07%
2022/03/16	14.5	558.07	5	561.57	558.00	9.5	40,193	0.02%
2022/03/15	43.1	559.74	2	560.00	558.00	41.1	39,654	0.10%
2022/03/14	23.8	574.01	0.2	575.91	572.00	23.6	38,771	0.06%
2022/03/11	19.4	577.64	0.6	578.00	575.00	18.8	38,519	0.05%
2022/03/10	7	586.86	18.7	586.47	587.00	-11.7	38,267	-0.03%
2022/03/09	20.9	569.95	8.1	570.27	568.00	12.8	37,892	0.03%
2022/03/08	43.9	564.98	6.6	565.71	563.00	37.3	37,776	0.10%
2022/03/07	55.8	577.85	4	577.01	576.00	51.8	36,818	0.14%
2022/03/04	40.4	595.08	3.2	595.05	595.00	37.2	36,413	0.10%
2022/03/03	11.4	602.41	0	0.00	602.00	11.4	35,872	0.03%
2022/03/02	14.6	601.68	2	602.50	601.00	12.6	35,752	0.04%
2022/03/01	20.8	604.42	3.3	606.79	604.00	17.5	35,275	0.05%
2022/02/25	24.3	603.93	4.6	605.89	604.00	19.7	34,503	0.06%
2022/02/24	36	612.74	3.6	610.69	604.00	32.4	33,345	0.10%
2022/02/23	7.1	625.24	0.1	626.15	625.00	7	32,459	0.02%
2022/02/22	7.3	626.84	0.5	629.29	627.00	6.8	32,519	0.02%
2022/02/21	5.9	633.37	0.1	635.00	632.00	5.9	32,286	0.02%
2022/02/18	9.7	637.66	1	637.05	637.00	8.7	32,218	0.03%
2022/02/17	1.1	641.30	0.2	645.00	645.00	0.9	32,220	0.00%
2022/02/16	3.4	643.63	4.1	644.49	646.00	-0.7	32,177	0.00%
2022/02/15	2.4	636.31	0.2	636.00	633.00	2.3	32,021	0.01%
2022/02/14	7.4	637.10	0	0.00	637.00	7.4	31,963	0.02%
2022/02/11	5.1	648.97	12.3	647.29	650.00	-7.2	31,766	-0.02%
2022/02/10	7.6	648.54	4.8	643.03	649.00	2.9	31,980	0.01%
2022/02/09	1.3	631.44	2.2	635.60	633.00	-1	31,733	0.00%
2022/02/08	8.3	635.55	5.3	641.05	628.00	3	31,787	0.01%
2022/02/07	6.9	635.45	6.2	639.69	635.00	0.7	31,425	0.00%
2022/01/26	5.9	637.06	2.3	639.20	636.00	3.7	30,649	0.01%
2022/01/25	18.7	641.42	2.1	641.02	641.00	16.5	30,403	0.05%
2022/01/24	2.3	638.82	9.1	646.75	653.00	-6.8	29,800	-0.02%
2022/01/21	26.1	642.05	8	643.25	641.00	18.1	29,444	0.06%
2022/01/20	26.6	651.55	5.1	654.36	651.00	21.5	28,894	0.07%
2022/01/19	12.5	654.61	7.5	656.70	654.00	5	28,369	0.02%
2022/01/18	12.3	668.51	35.5	674.90	662.00	-23.2	28,030	-0.08%
2022/01/17	8	681.96	19.9	684.17	683.00	-12	27,585	-0.04%
2022/01/14	55.1	669.85	26	669.92	672.00	29.1	26,825	0.11%
2022/01/13	0.3	658.20	8.8	658.87	661.00	-8.5	25,511	-0.03%
2022/01/12	5.8	653.32	6.4	655.55	660.00	-0.6	25,150	0.00%
2022/01/11	6.5	642.77	8.1	648.97	651.00	-1.6	24,793	-0.01%
2022/01/10	2.1	637.84	7.6	639.83	643.00	-5.5	24,559	-0.02%
2022/01/07	9.8	636.68	5	635.80	634.00	4.8	24,807	0.02%
2022/01/06	19.8	638.84	5	640.41	644.00	14.8	24,402	0.06%
2022/01/05	14.5	658.19	22.7	662.56	650.00	-8.2	23,830	-0.03%
2022/01/04	15.1	653.59	35	651.56	656.00	-20	23,113	-0.09%
2022/01/03	2	626.01	30	627.49	631.00	-28	22,096	-0.13%
2021/12/30	4.4	616.19	1.7	615.04	615.00	2.7	21,411	0.01%
2021/12/29	4	615.00	1.6	617.30	616.00	2.5	21,625	0.01%
2021/12/28	3.1	613.68	26.5	613.38	615.00	-23.4	21,780	-0.11%
2021/12/27	0	607.72	3.3	608.00	606.00	-3.3	21,565	-0.02%
2021/12/24	0.1	605.36	4.2	606.00	604.00	-4	21,905	-0.02%
2021/12/23	1	603.00	4.4	605.84	606.00	-3.4	22,229	-0.02%
2021/12/22	3	598.33	1	598.02	600.00	2	22,772	0.01%
2021/12/21	4.1	598.02	0	600.00	597.00	4	22,887	0.02%
2021/12/20	3	598.67	0.1	600.00	598.00	2.9	22,928	0.01%
2021/12/17	0	602.00	0	0.00	607.00	0	22,850	0.00%
2021/12/16	0.1	601.98	3	603.67	605.00	-3	22,810	-0.01%
2021/12/15	6.1	597.35	0.1	599.83	600.00	6	23,123	0.03%
2021/12/14	3.2	598.04	0	0.00	599.00	3.2	23,438	0.01%
2021/12/13	1	605.00	0	0.00	601.00	1	23,437	0.00%
2021/12/10	2	603.01	1.1	606.90	605.00	0.9	23,532	0.00%
2021/12/09	1	603.00	2	606.00	608.00	-1	23,598	0.00%
2021/12/08	6	606.67	2.1	609.00	602.00	3.9	23,667	0.02%
2021/12/07	5.4	599.21	2	604.00	607.00	3.4	23,591	0.01%
2021/12/06	3.1	600.12	0.2	603.86	600.00	2.9	23,593	0.01%
2021/12/03	0	608.44	0.6	608.56	608.00	-0.5	23,830	0.00%
2021/12/02	0	0.00	9.5	610.99	615.00	-9.5	23,887	-0.04%
2021/12/01	0.5	596.00	3.2	596.17	600.00	-2.7	24,062	-0.01%
2021/11/30	2.5	594.04	0	0.00	596.00	2.5	24,563	0.01%
2021/11/29	0	596.00	1.7	594.31	593.00	-1.7	23,931	-0.01%
2021/11/26	5.8	594.83	0	598.31	596.00	5.7	24,042	0.02%
2021/11/25	0.3	603.45	1.1	604.95	603.00	-0.8	24,477	0.00%
2021/11/24	4.3	604.55	4.3	611.62	603.00	0.1	24,888	0.00%
2021/11/23	3	613.33	16	612.00	612.00	-13	24,999	-0.05%
2021/11/22	0.1	615.00	5.3	616.52	615.00	-5.2	25,405	-0.02%
2021/11/19	5	618.99	8.5	620.23	618.00	-3.5	25,525	-0.01%
2021/11/18	0.1	609.50	10.4	611.74	613.00	-10.3	25,347	-0.04%
2021/11/17	1	609.99	7	611.57	610.00	-6	25,574	-0.02%
2021/11/16	0	0.00	10.1	609.69	610.00	-10.1	26,005	-0.04%
2021/11/15	1	609.00	2.1	609.41	608.00	-1.1	26,303	0.00%
2021/11/12	3	605.01	2.1	609.71	604.00	0.9	26,772	0.00%
2021/11/11	6.4	602.42	1	604.94	606.00	5.4	27,033	0.02%
2021/11/10	0	610.00	5.8	609.09	612.00	-5.8	27,047	-0.02%
2021/11/09	2	613.00	15.8	612.65	611.00	-13.8	27,155	-0.05%
2021/11/08	0	598.00	6	601.17	602.00	-6	26,754	-0.02%
2021/11/05	0	0.00	18.1	597.83	600.00	-18.1	26,758	-0.07%
2021/11/04	0.1	589.06	3	586.00	587.00	-2.9	26,490	-0.01%
2021/11/03	1.3	593.00	3.7	594.84	592.00	-2.4	26,481	-0.01%
2021/11/02	1.1	591.18	1.1	593.06	592.00	0	26,538	0.00%
2021/11/01	2.1	590.49	0	0.00	590.00	2.1	26,537	0.01%
2021/10/29	2	592.49	1	590.12	590.00	1	26,607	0.00%
2021/10/28	2.4	593.50	1	595.00	595.00	1.4	26,557	0.01%
2021/10/27	2	595.51	2.5	598.00	599.00	-0.5	26,672	0.00%
2021/10/26	0	0.00	8	597.50	599.00	-8	26,739	-0.03%
2021/10/25	10.1	594.50	3.3	593.39	593.00	6.8	26,792	0.03%
2021/10/22	1	600.00	5.1	600.76	600.00	-4.1	27,115	-0.01%
2021/10/21	4.1	598.93	7.1	600.82	596.00	-3	27,178	-0.01%
2021/10/20	1.1	599.87	8.3	601.71	598.00	-7.2	27,268	-0.03%
2021/10/19	2.1	596.47	14	598.50	600.00	-12	27,250	-0.04%
2021/10/18	3.4	598.55	5.5	598.38	590.00	-2.1	27,394	-0.01%
2021/10/15	25	595.67	39.2	594.35	600.00	-14.2	27,505	-0.05%
2021/10/14	1.2	577.70	2	575.00	573.00	-0.8	26,875	0.00%
2021/10/13	4.2	571.31	1	571.04	571.00	3.1	27,320	0.01%
2021/10/12	6.2	567.85	2	571.00	575.00	4.2	27,970	0.02%
2021/10/08	3.5	577.12	6.6	576.18	575.00	-3.1	27,894	-0.01%
2021/10/07	2.1	574.03	4.3	580.41	580.00	-2.3	28,229	-0.01%
2021/10/06	12.8	567.97	3	568.00	571.00	9.8	28,639	0.03%
2021/10/05	23.4	563.99	3.1	566.75	572.00	20.3	28,619	0.07%
2021/10/04	16.6	573.44	2.2	572.40	572.00	14.4	28,539	0.05%
2021/10/01	5.8	572.99	4.1	571.83	574.00	1.7	28,542	0.01%
2021/09/30	3.4	577.71	1.1	583.73	580.00	2.3	28,214	0.01%
2021/09/29	42.9	580.26	3	579.33	580.00	39.9	27,922	0.14%
2021/09/28	6	594.67	3.1	594.34	594.00	3	27,582	0.01%
2021/09/27	1.1	595.31	5	602.00	602.00	-3.9	27,608	-0.01%
2021/09/24	0.2	594.17	7.2	594.03	598.00	-7	27,588	-0.03%
2021/09/23	9.2	589.24	0	592.00	588.00	9.2	27,724	0.03%
2021/09/22	17.4	586.40	2	586.53	586.00	15.4	27,840	0.06%
2021/09/17	3.1	600.56	3.1	606.04	600.00	0.1	27,413	0.00%
2021/09/16	7.8	603.35	1.3	605.42	600.00	6.5	27,048	0.02%
2021/09/15	1.5	610.12	0.1	610.00	607.00	1.4	26,949	0.01%
2021/09/14	1	614.01	4	616.00	613.00	-3	27,131	-0.01%
2021/09/13	12.3	615.08	0	0.00	615.00	12.3	27,354	0.05%
2021/09/10	0.2	618.38	3.2	621.54	622.00	-3	27,838	-0.01%
2021/09/09	6.2	614.26	2.2	617.55	619.00	4	28,111	0.01%
2021/09/08	3.5	616.10	27.1	616.17	619.00	-23.6	28,180	-0.08%
2021/09/07	4.2	625.45	19.4	631.63	623.00	-15.2	27,980	-0.05%
2021/09/06	26.2	630.46	23.4	629.23	631.00	2.8	27,971	0.01%
2021/09/03	6.2	618.48	34.8	618.08	620.00	-28.6	27,449	-0.10%
2021/09/02	7.6	613.60	40.3	611.83	607.00	-32.7	27,066	-0.12%
2021/09/01	0	612.00	2.1	611.09	613.00	-2.1	26,999	-0.01%
2021/08/31	1	604.00	13.7	604.67	614.00	-12.7	26,721	-0.05%
2021/08/30	0	0.00	7.5	601.35	605.00	-7.5	26,128	-0.03%
2021/08/27	1	596.01	9.6	597.09	599.00	-8.6	25,782	-0.03%
2021/08/26	3.4	596.44	13.6	598.21	594.00	-10.2	25,682	-0.04%
2021/08/25	29.2	582.55	8.6	581.18	585.00	20.6	25,316	0.08%
2021/08/24	2.2	573.47	2.1	573.95	572.00	0.1	25,155	0.00%
2021/08/23	0.2	565.99	2.5	568.20	566.00	-2.3	25,251	-0.01%
2021/08/20	0.8	557.49	11.2	556.36	552.00	-10.4	25,175	-0.04%
2021/08/19	11.6	564.45	1.4	570.06	559.00	10.2	25,451	0.04%
2021/08/18	10.8	569.61	4.1	571.51	574.00	6.6	25,116	0.03%
2021/08/17	2.4	578.35	1.3	580.02	580.00	1.1	24,938	0.00%
2021/08/16	0.1	580.23	1.7	580.92	584.00	-1.6	24,674	-0.01%
2021/08/13	5.8	580.71	0.2	581.04	581.00	5.6	24,808	0.02%
2021/08/12	7	585.00	4	584.75	586.00	3	24,928	0.01%
2021/08/11	1.1	586.04	15	588.53	590.00	-13.9	25,152	-0.06%
2021/08/10	2	591.00	5.7	592.54	591.00	-3.7	25,546	-0.01%
2021/08/09	5.2	586.04	2.2	589.78	595.00	3	26,196	0.01%
2021/08/06	1.2	591.08	1.1	592.73	591.00	0.1	26,530	0.00%
2021/08/05	6	597.15	3.3	596.53	596.00	2.7	27,414	0.01%
2021/08/04	0	595.00	10.7	595.79	596.00	-10.7	29,354	-0.04%
2021/08/03	0	0.00	3	592.32	594.00	-3	30,002	-0.01%
2021/08/02	0	581.00	7.1	586.35	590.00	-7.1	29,962	-0.02%
2021/07/30	0.1	581.01	0	0.00	580.00	0.1	30,038	0.00%
2021/07/29	1.3	578.56	6.1	580.04	583.00	-4.8	30,233	-0.02%
2021/07/28	10.1	574.43	4.1	575.03	579.00	6	30,333	0.02%
2021/07/27	6.8	580.84	1	581.04	580.00	5.8	30,401	0.02%
2021/07/26	5.2	582.42	0	0.00	580.00	5.2	30,799	0.02%
2021/07/23	3.3	585.86	1.1	588.95	585.00	2.2	30,969	0.01%
2021/07/22	1	589.00	20.1	592.51	591.00	-19.1	31,114	-0.06%
2021/07/21	6.5	582.92	5.5	583.85	585.00	0.9	31,118	0.00%
2021/07/20	5.6	581.23	2.9	581.60	581.00	2.7	31,202	0.01%
2021/07/19	19.4	580.87	4.1	580.34	582.00	15.2	31,407	0.05%
2021/07/16	22.8	590.90	2	591.00	589.00	20.8	31,294	0.07%
2021/07/15	7.2	612.55	5.3	612.49	614.00	1.9	30,968	0.01%
2021/07/14	3.2	608.69	12.2	612.69	613.00	-9	31,179	-0.03%
2021/07/13	0.1	600.62	23.5	604.24	607.00	-23.3	30,943	-0.08%
2021/07/12	0.2	592.41	5.4	594.63	593.00	-5.2	30,876	-0.02%
2021/07/09	5	581.84	2	583.50	584.00	3	30,911	0.01%
2021/07/08	9.4	590.66	0.1	590.00	588.00	9.3	30,928	0.03%
2021/07/07	3.4	591.23	0.3	591.77	594.00	3.1	31,008	0.01%
2021/07/06	2.3	592.32	2.5	591.22	592.00	-0.2	31,101	0.00%
2021/07/05	2.6	591.46	1.6	592.75	591.00	1	31,340	0.00%
2021/07/02	1.2	588.18	1	589.03	588.00	0.1	31,258	0.00%
2021/07/01	0.1	593.36	5	593.60	593.00	-4.9	31,362	-0.02%
2021/06/30	1.2	596.97	6.1	598.81	595.00	-4.8	31,667	-0.02%
2021/06/29	1.1	594.04	4.5	594.39	595.00	-3.4	31,970	-0.01%
2021/06/28	1.2	586.36	0.5	587.32	590.00	0.7	32,137	0.00%
2021/06/25	0.2	591.72	1.2	590.17	591.00	-1	32,438	0.00%
2021/06/24	0.1	592.61	1	592.00	590.00	-0.9	32,754	0.00%
2021/06/23	0.2	590.64	13	590.37	595.00	-12.9	33,092	-0.04%
2021/06/22	14.6	582.30	6.5	582.59	578.00	8.2	33,647	0.02%
2021/06/21	23.3	586.99	4.5	583.52	583.00	18.9	34,968	0.05%
2021/06/18	1.2	602.36	0	0.00	603.00	1.2	34,720	0.00%
2021/06/17	3.5	599.80	3.6	603.58	606.00	-0.1	34,743	0.00%
2021/06/16	4.2	605.76	9.8	606.31	605.00	-5.6	35,540	-0.02%
2021/06/15	4.2	608.15	6.4	608.23	609.00	-2.2	35,598	-0.01%
2021/06/11	1.1	601.80	6.8	601.79	602.00	-5.7	35,823	-0.02%
2021/06/10	1	590.02	9.3	594.88	599.00	-8.3	36,035	-0.02%
2021/06/09	4.6	585.33	1	584.04	586.00	3.6	36,016	0.01%
2021/06/08	1.1	590.21	0	0.00	589.00	1.1	36,234	0.00%
2021/06/07	9.3	590.85	9	592.89	592.00	0.3	36,918	0.00%
2021/06/04	2.9	592.12	1.1	595.00	595.00	1.8	37,301	0.00%
2021/06/03	7.6	596.55	4.3	598.20	596.00	3.3	38,183	0.01%
2021/06/02	0.9	594.54	3.6	595.06	595.00	-2.7	38,551	-0.01%
2021/06/01	0.2	596.37	4.2	596.71	598.00	-3.9	39,517	-0.01%
2021/05/31	3.3	592.36	17.5	595.19	597.00	-14.2	40,346	-0.04%
2021/05/28	1.2	582.81	26.5	587.29	590.00	-25.3	40,639	-0.06%
2021/05/27	16.7	575.69	1	574.00	582.00	15.7	41,053	0.04%
2021/05/26	0.7	584.35	2.1	583.47	585.00	-1.5	41,879	0.00%
2021/05/25	1.5	581.76	13.5	579.58	583.00	-12	42,287	-0.03%
2021/05/24	5.1	568.05	1.3	568.23	568.00	3.8	42,837	0.01%
2021/05/21	9.2	573.26	8.3	573.01	573.00	0.9	43,410	0.00%
2021/05/20	3.7	562.76	13	563.00	567.00	-9.3	43,561	-0.02%
2021/05/19	6.5	567.08	0.2	567.50	567.00	6.3	43,903	0.01%
2021/05/18	17.3	567.35	48.4	564.07	572.00	-31.1	44,304	-0.07%
2021/05/17	16.4	547.50	25.6	549.67	549.00	-9.1	45,369	-0.02%
2021/05/14	12	556.16	8	556.13	557.00	4	45,319	0.01%
2021/05/13	11.1	550.63	20.1	549.65	547.00	-8.9	45,467	-0.02%
2021/05/12	40.3	553.95	32.5	555.35	560.00	7.8	45,166	0.02%
2021/05/11	16.7	574.50	2.9	574.74	571.00	13.7	44,280	0.03%
2021/05/10	8.6	588.60	5.3	589.10	589.00	3.3	44,416	0.01%
2021/05/07	3	597.96	5.2	596.98	599.00	-2.2	45,584	0.00%
2021/05/06	5.1	584.38	4.1	585.03	587.00	1.1	46,722	0.00%
2021/05/05	19.4	587.23	9	587.45	585.00	10.4	47,208	0.02%
2021/05/04	29.9	587.80	22.4	589.32	591.00	7.5	48,387	0.02%
2021/05/03	17.1	590.99	9.4	590.95	588.00	7.7	49,264	0.02%
2021/04/29	9.4	602.24	6.2	605.55	600.00	3.2	50,651	0.01%
2021/04/28	5.4	603.64	3.4	603.12	602.00	2	51,603	0.00%
2021/04/27	5.1	607.76	1.1	609.74	610.00	4	52,569	0.01%
2021/04/26	0	0.00	16.4	608.46	610.00	-16.4	52,974	-0.03%
2021/04/23	2.1	595.58	26.3	599.32	602.00	-24.3	53,221	-0.05%
2021/04/22	4.5	594.49	8	595.23	591.00	-3.4	54,289	-0.01%
2021/04/21	19.1	594.81	1.1	595.08	592.00	18	54,977	0.03%
2021/04/20	25.3	599.38	2.2	600.45	602.00	23.1	55,381	0.04%
2021/04/19	7.4	603.31	8.3	603.16	603.00	-0.9	55,639	0.00%
2021/04/16	24.7	606.97	12.3	608.37	610.00	12.4	56,050	0.02%
2021/04/15	1.4	613.51	3.4	615.87	619.00	-1.9	56,233	0.00%
2021/04/14	14.5	607.85	9.2	608.08	612.00	5.4	56,528	0.01%
2021/04/13	3.1	607.05	8.6	609.86	605.00	-5.6	56,911	-0.01%
2021/04/12	3.4	606.78	5.1	609.53	605.00	-1.7	57,051	0.00%
2021/04/09	2.2	613.64	8.2	612.67	610.00	-6	57,321	-0.01%
2021/04/08	15.4	605.73	8.4	609.16	613.00	7	57,365	0.01%
2021/04/07	4.2	610.74	18.5	611.46	610.00	-14.3	57,737	-0.02%
2021/04/06	2	609.51	26.9	613.09	610.00	-24.9	57,660	-0.04%
2021/04/01	0.6	601.25	24.1	598.32	602.00	-23.6	57,368	-0.04%
2021/03/31	10.3	590.88	7.3	592.49	587.00	3	56,856	0.01%
2021/03/30	14.1	595.78	7.2	596.19	597.00	7	56,461	0.01%
2021/03/29	6.2	598.69	0.4	598.67	599.00	5.8	56,211	0.01%
2021/03/26	8.4	586.80	11.3	587.66	590.00	-3	55,953	-0.01%
2021/03/25	14.4	574.94	7.7	574.72	575.00	6.7	55,920	0.01%
2021/03/24	40.8	577.58	3.1	578.10	576.00	37.7	55,457	0.07%
2021/03/23	2.6	597.22	2	598.54	594.00	0.6	54,309	0.00%
2021/03/22	6	591.06	2.1	589.48	593.00	3.9	54,686	0.01%
2021/03/19	15.9	593.00	5.6	593.18	591.00	10.3	54,782	0.02%
2021/03/18	5.5	604.17	13.4	604.22	602.00	-7.9	54,107	-0.01%
2021/03/17	12.1	606.79	1.9	607.70	604.00	10.2	54,378	0.02%
2021/03/16	11.8	609.35	7.1	610.96	613.00	4.7	54,428	0.01%
2021/03/15	5.7	610.93	2.8	611.00	611.00	2.9	54,533	0.01%
2021/03/12	2.2	613.89	18.3	615.32	614.00	-16.2	54,756	-0.03%
2021/03/11	3.2	601.41	13	608.53	609.00	-9.8	54,940	-0.02%
2021/03/10	8.1	597.72	10.6	597.61	597.00	-2.5	54,886	0.00%
2021/03/09	22.4	589.43	8.7	591.36	595.00	13.7	54,812	0.03%
2021/03/08	32.3	601.27	12.1	602.66	598.00	20.2	54,509	0.04%
2021/03/05	31.4	591.60	19.1	594.56	601.00	12.3	54,407	0.02%
2021/03/04	26.3	604.95	1	601.20	601.00	25.3	55,072	0.05%
2021/03/03	14.7	608.21	9.6	612.23	622.00	5.1	54,495	0.01%
2021/03/02	14.6	614.22	26.2	613.50	609.00	-11.6	54,173	-0.02%
2021/02/26	51.8	612.76	3.6	612.36	606.00	48.2	53,964	0.09%
2021/02/25	9.8	631.48	11.1	632.44	635.00	-1.3	52,692	0.00%
2021/02/24	26.2	629.97	8.6	629.43	625.00	17.6	52,607	0.03%
2021/02/23	18.4	638.62	3.1	638.72	641.00	15.2	52,044	0.03%
2021/02/22	5.5	654.27	9	658.64	650.00	-3.5	51,947	-0.01%
2021/02/19	2.8	651.76	11.6	652.53	652.00	-8.8	52,176	-0.02%
2021/02/18	10.1	660.01	4.8	660.95	660.00	5.3	52,545	0.01%
2021/02/17	9.5	662.81	24.5	664.17	663.00	-15	53,026	-0.03%
2021/02/05	10	633.43	17	634.93	632.00	-7	51,751	-0.01%
2021/02/04	10.7	622.99	5	626.60	627.00	5.7	51,532	0.01%
2021/02/03	20.6	636.85	9.8	634.01	630.00	10.8	51,372	0.02%
2021/02/02	19	630.33	16.4	629.53	632.00	2.6	51,141	0.01%
2021/02/01	19.7	597.37	19.5	598.88	611.00	0.2	50,489	0.00%
2021/01/29	25	601.43	29.3	602.03	591.00	-4.2	49,869	-0.01%
2021/01/28	28.8	601.73	16.6	604.45	601.00	12.1	48,943	0.02%
2021/01/27	19.8	618.91	25	614.26	615.00	-5.2	47,962	-0.01%
2021/01/26	29.6	622.07	25.8	618.95	617.00	3.8	47,470	0.01%
2021/01/25	28.1	634.81	16.7	633.38	633.00	11.5	46,362	0.02%
2021/01/22	58.1	656.33	13.2	653.88	649.00	44.8	45,606	0.10%
2021/01/21	32.9	665.15	21.9	661.39	673.00	11	44,212	0.02%
2021/01/20	31.6	641.82	11.4	642.06	647.00	20.2	43,140	0.05%
2021/01/19	24.4	624.69	14.6	622.98	627.00	9.8	42,109	0.02%
2021/01/18	15.4	601.90	5.3	603.87	607.00	10.2	41,518	0.02%
2021/01/15	13.9	615.27	29.8	610.40	601.00	-15.9	41,069	-0.04%
2021/01/14	24	593.10	4.8	593.53	592.00	19.2	39,930	0.05%
2021/01/13	9.3	600.33	9.9	597.88	605.00	-0.6	39,145	0.00%
2021/01/12	20	587.88	12.5	589.67	591.00	7.6	38,521	0.02%
2021/01/11	13.9	578.81	7	580.21	584.00	6.9	38,259	0.02%
2021/01/08	9.6	576.25	7.9	577.67	580.00	1.7	38,224	0.00%
2021/01/07	4.4	562.41	5.3	559.81	565.00	-0.9	38,028	0.00%
2021/01/06	5.8	548.76	4.5	550.69	549.00	1.4	37,855	0.00%
2021/01/05	3.3	538.11	9.4	539.71	542.00	-6.2	37,732	-0.02%
2021/01/04	6.5	534.38	10.1	536.78	536.00	-3.6	38,236	-0.01%
2020/12/31	6.3	526.33	7.8	528.68	530.00	-1.5	38,602	0.00%
2020/12/30	1.5	520.07	13.7	520.92	525.00	-12.2	38,818	-0.03%
2020/12/29	5.2	514.04	1	515.00	515.00	4.2	38,642	0.01%
2020/12/28	1	511.03	3	514.67	515.00	-2	38,859	-0.01%
2020/12/25	8	511.88	5	513.80	511.00	3	38,996	0.01%
2020/12/24	4.1	509.78	1	510.00	510.00	3.1	39,326	0.01%
2020/12/23	3.3	508.48	6.3	509.84	509.00	-3	39,646	-0.01%
2020/12/22	20.3	512.39	2	514.50	509.00	18.3	39,989	0.05%
2020/12/21	0.7	515.13	6	512.83	516.00	-5.3	40,943	-0.01%
2020/12/18	4.4	508.63	1.2	510.00	510.00	3.2	41,123	0.01%
2020/12/17	10.1	509.95	7	510.00	508.00	3.1	41,059	0.01%
2020/12/16	1.4	511.07	11	513.09	512.00	-9.6	41,077	-0.02%
2020/12/15	20	506.22	28	507.46	504.00	-8	41,083	-0.02%
2020/12/14	13.5	509.37	0	513.00	508.00	13.5	41,120	0.03%
2020/12/11	7.4	511.08	3	512.67	516.00	4.4	41,686	0.01%
2020/12/10	16.6	512.09	3.5	511.43	512.00	13.1	41,575	0.03%
2020/12/09	26.1	521.96	0	524.00	520.00	26	41,518	0.06%
2020/12/08	6.4	517.20	16.7	520.23	524.00	-10.3	41,368	-0.02%
2020/12/07	7	510.17	4.9	512.57	514.00	2.1	41,273	0.00%
2020/12/04	3.1	499.36	20.8	501.86	503.00	-17.8	41,210	-0.04%
2020/12/03	2.2	496.22	1.6	497.44	497.00	0.6	40,753	0.00%
2020/12/02	9.5	496.38	15.8	497.74	499.00	-6.3	40,690	-0.02%
2020/12/01	3.6	486.27	10.1	486.95	490.00	-6.5	40,613	-0.02%
2020/11/30	50.2	486.26	6.1	484.17	480.50	44.1	40,578	0.11%
2020/11/27	5.4	489.09	1	488.00	489.00	4.4	39,162	0.01%
2020/11/26	8.3	489.85	2.1	490.29	489.00	6.2	39,236	0.02%
2020/11/25	22.3	489.99	5	487.06	487.00	17.3	40,109	0.04%
2020/11/24	14.8	494.19	6	492.08	492.00	8.8	40,365	0.02%
2020/11/23	6.3	494.05	2.7	495.15	496.50	3.7	40,657	0.01%
2020/11/20	15.4	487.77	6.4	488.21	488.00	9	40,675	0.02%
2020/11/19	10.8	492.52	3.1	491.39	490.00	7.7	40,736	0.02%
2020/11/18	2.8	491.41	28.2	491.75	497.00	-25.4	40,806	-0.06%
2020/11/17	43.4	493.05	33.2	490.04	485.50	10.2	40,662	0.03%
2020/11/16	25.7	474.46	67.9	475.91	484.00	-42.2	40,705	-0.10%
2020/11/13	19.2	458.51	31	460.42	462.00	-11.8	39,864	-0.03%
2020/11/12	44.2	460.62	52	458.47	458.00	-7.8	40,040	-0.02%
2020/11/11	1.2	450.49	12	455.29	457.00	-10.8	39,939	-0.03%
2020/11/10	13.3	451.13	5	451.80	451.00	8.3	39,717	0.02%
2020/11/09	10	457.40	22	456.36	458.50	-12	39,875	-0.03%
2020/11/06	9.6	452.86	15.3	452.18	452.50	-5.8	40,088	-0.01%
2020/11/05	3.1	447.50	7.6	448.53	451.00	-4.5	40,159	-0.01%
2020/11/04	26.2	445.62	32.3	449.45	450.00	-6.1	40,178	-0.02%
2020/11/03	1.3	439.44	8.1	441.01	441.00	-6.8	40,162	-0.02%
2020/11/02	40.4	430.38	28	433.32	435.50	12.4	40,339	0.03%
2020/10/30	8.3	434.73	2	435.75	432.00	6.3	40,567	0.02%
2020/10/29	16.9	437.34	0	0.00	437.00	16.9	40,460	0.04%
2020/10/28	12.7	444.89	2	443.50	444.00	10.7	41,043	0.03%
2020/10/27	2.8	447.18	0	0.00	447.00	2.8	41,462	0.01%
2020/10/26	0.2	452.77	15	451.00	450.00	-14.8	42,280	-0.03%
2020/10/23	9	453.89	4	452.00	452.00	5	43,453	0.01%
2020/10/22	2	452.50	3	453.67	455.00	-1	45,906	0.00%
2020/10/21	4.2	453.88	4	452.25	453.00	0.2	47,165	0.00%
2020/10/20	3	453.17	7	455.43	451.00	-4	48,141	-0.01%
2020/10/19	2	455.75	8	455.81	457.50	-6	48,474	-0.01%
2020/10/16	25.4	451.62	33	453.08	449.00	-7.6	48,628	-0.02%
2020/10/15	15	453.23	41.1	453.23	453.00	-26.1	48,917	-0.05%
2020/10/14	10	458.00	34.1	457.81	459.00	-24.1	48,833	-0.05%
2020/10/13	4.2	460.67	51	460.16	462.00	-46.8	49,248	-0.10%
2020/10/12	81.1	460.15	33	459.94	460.00	48.1	49,622	0.10%
2020/10/08	48.1	453.03	33.2	450.84	453.00	14.9	49,767	0.03%
2020/10/07	4	438.03	21	440.98	443.00	-17	49,781	-0.03%
2020/10/06	2.2	438.41	12	440.63	439.50	-9.8	49,865	-0.02%
2020/10/05	3	433.34	5	435.70	432.50	-2	50,282	0.00%
2020/09/30	19	431.61	9	433.72	433.00	10	50,324	0.02%
2020/09/29	6.1	431.10	4	432.63	431.00	2.1	50,380	0.00%
2020/09/28	4	428.88	4	428.50	431.50	0	50,826	0.00%
2020/09/25	7	423.07	11	425.45	424.00	-4	51,210	-0.01%
2020/09/24	50	424.94	2	423.75	423.00	48	51,452	0.09%
2020/09/23	36.1	434.28	20	433.48	433.50	16.1	50,700	0.03%
2020/09/22	33	438.32	3	439.17	437.00	30	50,432	0.06%
2020/09/21	12	442.79	8	446.50	440.00	4	50,647	0.01%
2020/09/18	7.1	445.94	0	0.00	444.00	7.1	50,933	0.01%
2020/09/17	15	449.27	9	450.67	448.50	6	50,962	0.01%
2020/09/16	14	458.71	17	458.59	458.00	-3	50,951	-0.01%
2020/09/15	8	443.50	20.2	442.46	445.00	-12.2	50,504	-0.02%
2020/09/14	0	0.00	22	440.32	441.00	-22	50,656	-0.04%
2020/09/11	14	434.89	5	434.50	436.50	9	50,490	0.02%
2020/09/10	3	432.67	10	434.50	435.00	-7	50,494	-0.01%
2020/09/09	9.2	425.00	2	424.75	427.00	7.2	50,519	0.01%
2020/09/08	0	0.00	2	430.50	431.00	-2	50,694	0.00%
2020/09/07	8.1	427.93	1	431.50	426.00	7.1	51,064	0.01%
2020/09/04	22	429.34	4	428.75	429.00	18	51,367	0.04%
2020/09/03	3	436.33	9	436.67	436.00	-6	51,266	-0.01%
2020/09/02	4.6	433.43	4	439.38	433.00	0.6	51,290	0.00%
2020/09/01	3	430.17	7.1	433.80	435.00	-4.1	51,547	-0.01%
2020/08/31	9	429.94	5	435.70	426.50	4	51,639	0.01%
2020/08/28	12.1	437.05	80.5	437.12	435.00	-68.4	51,059	-0.13%
2020/08/27	68	451.64	21.1	451.09	444.00	46.9	51,199	0.09%
2020/08/26	6.1	437.63	10	438.65	442.00	-3.9	50,729	-0.01%
2020/08/25	7.1	433.46	5.1	435.21	434.50	2	50,673	0.00%
2020/08/24	22.1	429.89	7	429.93	428.00	15.1	51,403	0.03%
2020/08/21	14	422.68	9	424.11	424.50	5	51,070	0.01%
2020/08/20	16.5	417.18	9	417.83	415.00	7.5	50,767	0.01%
2020/08/19	7.1	432.24	4	431.25	427.50	3.1	50,082	0.01%
2020/08/18	4.2	434.96	6.1	435.06	433.00	-2	50,005	0.00%
2020/08/17	1	427.50	14	431.93	435.00	-13	49,980	-0.03%
2020/08/14	2	425.50	3	426.17	427.00	-1	49,928	0.00%
2020/08/13	5.1	426.35	9	427.50	429.00	-3.9	50,082	-0.01%
2020/08/12	22.5	420.49	4	421.01	419.00	18.4	50,197	0.04%
2020/08/11	7.1	429.80	3	431.00	429.00	4.1	50,744	0.01%
2020/08/10	3	430.33	5	436.10	435.50	-2	50,878	0.00%
2020/08/07	2	432.25	5.1	431.73	433.00	-3.1	50,848	-0.01%
2020/08/06	3.1	433.58	6.2	435.03	435.00	-3.1	50,674	-0.01%
2020/08/05	8	428.75	4	428.50	429.00	4	50,858	0.01%
2020/08/04	4	420.50	8.2	422.50	425.50	-4.2	50,551	-0.01%
2020/08/03	17.2	418.61	12.5	419.61	416.00	4.7	50,403	0.01%
2020/07/31	17.1	428.13	6	428.92	425.50	11.1	49,593	0.02%
2020/07/30	9.1	431.26	6	435.17	434.00	3.1	49,333	0.01%
2020/07/29	18.3	425.83	10.5	424.33	422.00	7.8	48,572	0.02%
2020/07/28	34.1	453.51	17	447.71	435.00	17	48,340	0.04%
2020/07/27	29	420.71	31.6	421.98	424.50	-2.6	46,492	-0.01%
2020/07/24	12	389.00	19	389.03	386.00	-7	45,576	-0.02%
2020/07/23	9	381.78	8	381.00	381.50	1	44,756	0.00%
2020/07/22	11	381.74	10	383.10	384.00	1	44,645	0.00%
2020/07/21	6.1	381.05	16.3	381.21	383.00	-10.2	44,350	-0.02%
2020/07/20	11	365.59	44	366.24	366.00	-33	43,940	-0.08%
2020/07/17	44	367.65	10	364.55	367.00	34	43,931	0.08%
2020/07/16	19.1	356.69	5.1	356.97	357.50	13.9	43,861	0.03%
2020/07/15	5	365.80	63	368.21	363.00	-58	43,415	-0.13%
2020/07/14	58	361.82	22.3	357.83	363.50	35.7	44,130	0.08%
2020/07/13	6	352.50	6	352.25	354.50	0	43,900	0.00%
2020/07/10	66	346.65	91	349.46	348.50	-25	44,021	-0.06%
2020/07/09	8.1	343.70	86	344.17	345.00	-77.9	43,822	-0.18%
2020/07/08	5	341.40	6	341.00	341.00	-1	43,601	0.00%
2020/07/07	70.1	344.09	14	341.71	338.50	56.1	43,544	0.13%
2020/07/06	0	0.00	28	334.38	338.00	-28	43,022	-0.07%
2020/07/03	4	328.38	27	328.50	329.50	-23	42,699	-0.05%
2020/07/02	2.1	321.76	16	320.63	322.00	-13.9	42,624	-0.03%
2020/07/01	7	317.00	7	316.36	317.50	0	42,988	0.00%
2020/06/30	7	312.50	0.8	314.00	313.00	6.2	43,237	0.01%
2020/06/29	13.1	312.32	1	313.50	312.00	12.1	43,234	0.03%
2020/06/24	12.1	317.21	9	319.00	317.50	3.1	43,110	0.01%
2020/06/23	0.1	316.00	5	314.90	315.00	-4.9	43,353	-0.01%
2020/06/22	15	313.50	4	314.63	312.00	11	43,544	0.03%
2020/06/19	5	312.40	0	0.00	314.50	5	44,245	0.01%
2020/06/18	7	313.86	8	313.94	314.50	-1	44,808	0.00%
2020/06/17	14	314.29	2	314.50	315.00	12	45,596	0.03%
2020/06/16	1	315.50	6	315.83	315.00	-5	47,647	-0.01%
2020/06/15	24.5	311.19	2	314.00	309.50	22.5	49,714	0.05%
2020/06/12	20	316.03	12	315.46	316.00	8	50,819	0.02%
2020/06/11	5	320.70	6	322.25	320.50	-1	52,072	0.00%
2020/06/10	2.1	320.60	8.1	321.27	322.50	-6	52,966	-0.01%
2020/06/09	5	316.20	10.1	316.72	319.00	-5.1	54,797	-0.01%
2020/06/08	6	317.08	14	316.25	318.00	-8	56,080	-0.01%
2020/06/05	4	309.75	12	309.38	311.50	-8	56,277	-0.01%
2020/06/04	2.4	305.38	22	305.23	306.00	-19.6	56,760	-0.03%
2020/06/03	4	299.75	30	300.22	301.00	-26	57,448	-0.05%
2020/06/02	0	0.00	1	296.50	296.50	-1	57,219	0.00%
2020/06/01	2	294.75	10	295.95	295.50	-8	57,437	-0.01%
2020/05/29	20.2	291.02	1	292.50	292.00	19.2	57,556	0.03%
2020/05/28	3	296.50	1	293.50	294.00	2	57,055	0.00%
2020/05/27	7	295.93	6	297.00	296.50	1	57,910	0.00%
2020/05/26	2	295.50	10	296.30	295.50	-8	58,540	-0.01%
2020/05/25	7.1	290.18	6	290.33	292.00	1.1	58,984	0.00%
2020/05/22	20.1	292.31	5	291.90	292.00	15.1	59,140	0.03%
2020/05/21	5	295.80	3	296.33	297.50	2	59,165	0.00%
2020/05/20	1	293.00	5	293.00	294.00	-4	59,029	-0.01%
2020/05/19	4	293.13	8	292.56	291.50	-4	58,934	-0.01%
2020/05/18	29.1	290.90	3	291.00	290.00	26.1	58,727	0.04%
2020/05/15	4	296.76	13	297.38	298.00	-9	58,342	-0.02%
2020/05/14	6	293.42	3	293.50	293.00	3	57,899	0.01%
2020/05/13	5	293.80	5	295.70	297.00	0	57,612	0.00%
2020/05/12	22	296.52	1	295.00	295.00	21	57,555	0.04%
2020/05/11	2	300.50	2	301.00	301.00	0	57,315	0.00%
2020/05/08	3	297.50	8	298.19	297.50	-5	57,295	-0.01%
2020/05/07	5	296.70	3	298.50	297.50	2	57,269	0.00%
2020/05/06	6	294.42	2.1	295.55	296.00	4	57,288	0.01%
2020/05/05	11	296.18	4	296.88	295.50	7	57,205	0.01%
2020/05/04	17.1	295.51	1	295.50	295.00	16.1	57,424	0.03%
2020/04/30	2	305.00	13	304.19	304.50	-11	57,096	-0.02%
2020/04/29	6	299.08	4	300.13	299.00	2	57,168	0.00%
2020/04/28	10	295.45	2	295.75	296.50	8	57,474	0.01%
2020/04/27	5	297.51	4	297.88	298.00	1	58,939	0.00%
2020/04/24	4	294.25	0	0.00	294.00	4	58,841	0.01%
2020/04/23	7	298.00	8	297.50	295.50	-1	59,274	0.00%
2020/04/22	8	292.64	5	294.10	294.00	3	59,536	0.01%
2020/04/21	24	297.52	6	296.17	295.00	18	59,623	0.03%
2020/04/20	12	304.79	9	304.17	304.00	3	59,103	0.01%
2020/04/17	10.1	304.23	41	304.52	306.50	-30.9	58,925	-0.05%
2020/04/16	5	285.50	3	288.00	286.50	2	57,438	0.00%
2020/04/15	4	287.63	5	287.40	287.50	-1	57,166	0.00%
2020/04/14	1	284.50	10	284.75	285.00	-9	56,872	-0.02%
2020/04/13	6	279.17	0	0.00	278.50	6	56,906	0.01%
2020/04/10	3	280.50	2	279.75	279.50	1	57,291	0.00%
2020/04/09	10	284.60	4	286.00	283.00	6	57,534	0.01%
2020/04/08	3.1	284.18	4	284.75	285.00	-1	57,603	0.00%
2020/04/07	8	282.25	7	283.00	283.00	1	57,355	0.00%
2020/04/06	2	272.78	5	274.30	275.50	-3	56,901	-0.01%
2020/04/01	3	274.17	3	275.17	271.50	0	56,240	0.00%
2020/03/31	9	272.45	5	272.90	274.00	4	55,690	0.01%
2020/03/30	10	265.40	8	264.75	267.50	2	55,081	0.00%
2020/03/27	16	279.13	12	281.38	273.00	4	54,487	0.01%
2020/03/26	8	278.00	36	278.82	280.00	-28	53,785	-0.05%
2020/03/25	13	277.38	16	278.13	277.00	-3	54,341	-0.01%
2020/03/24	2	269.50	14	269.04	267.50	-12	53,932	-0.02%
2020/03/23	14	257.57	12	258.33	255.00	2	53,228	0.00%
2020/03/20	7.1	262.55	10	263.90	270.00	-2.9	52,635	-0.01%
2020/03/19	27.1	248.19	33	245.52	248.00	-5.9	50,567	-0.01%
2020/03/18	30.2	266.72	25	264.80	260.00	5.2	48,859	0.01%
2020/03/17	35	268.44	27	270.46	268.00	8	47,783	0.02%
2020/03/16	34.2	283.40	14	280.57	276.50	20.2	46,285	0.04%
2020/03/13	53.1	278.18	42	279.06	290.00	11.1	44,900	0.02%
2020/03/12	34	293.04	29	293.38	294.00	5	42,791	0.01%
2020/03/11	10.1	307.33	7	307.57	302.00	3.1	41,198	0.01%
2020/03/10	11	303.05	6.1	303.60	307.00	4.9	40,739	0.01%
2020/03/09	29	307.29	3	308.33	305.50	26	39,966	0.07%
2020/03/06	10	316.40	0	0.00	315.00	10	38,915	0.03%
2020/03/05	0	0.00	7	324.29	323.00	-7	38,459	-0.02%
2020/03/04	4	318.25	11	320.05	320.50	-7	38,344	-0.02%
2020/03/03	2.1	318.00	7	317.50	317.50	-4.9	37,946	-0.01%
2020/03/02	17	310.12	10	312.15	311.00	7	37,427	0.02%
2020/02/27	12	317.17	0	0.00	316.00	12	37,785	0.03%
2020/02/26	20	317.70	1	320.00	318.50	19	37,092	0.05%
2020/02/25	1	319.50	1	321.00	322.00	0	36,497	0.00%
2020/02/24	12	320.29	4	320.50	320.00	8	36,363	0.02%
2020/02/20	2	326.75	0	0.00	325.50	2	36,190	0.01%
2020/02/19	4	324.38	15	323.50	326.50	-11	36,052	-0.03%
2020/02/18	34.1	324.15	2	325.50	322.00	32.1	35,887	0.09%
2020/02/17	14	331.11	2	331.25	331.50	12	35,121	0.03%
2020/02/14	0	0.00	2	336.50	335.00	-2	35,159	-0.01%
2020/02/13	1	336.00	10	335.90	335.00	-9	35,169	-0.03%
2020/02/12	5	333.90	8	334.94	335.00	-3	35,375	-0.01%
2020/02/11	1.1	330.18	2.3	331.13	331.50	-1.2	35,176	0.00%
2020/02/10	1	326.00	0	0.00	327.50	1	35,189	0.00%
2020/02/07	0	0.00	6	328.67	328.00	-6	35,047	-0.02%
2020/02/06	3	329.50	7	330.71	332.50	-4	35,103	-0.01%
2020/02/05	7	327.00	4	327.50	327.50	3	35,363	0.01%
2020/02/04	0	0.00	12.5	324.28	325.00	-12.5	35,255	-0.04%
2020/02/03	9.3	314.25	6	314.42	315.00	3.3	35,073	0.01%
2020/01/31	16	321.53	5	320.70	320.00	11	34,623	0.03%
2020/01/30	34.3	321.64	12.2	319.25	316.50	22.1	34,194	0.06%
2020/01/20	7	333.64	2	333.50	333.00	5	32,441	0.02%
2020/01/17	16.2	333.46	1	333.00	333.00	15.2	32,276	0.05%
2020/01/16	13	333.69	4	335.13	334.50	9	31,895	0.03%
2020/01/15	11	338.95	2	340.50	340.00	9	31,453	0.03%
2020/01/14	1	345.00	5	345.20	346.00	-4	31,096	-0.01%
2020/01/13	4	341.50	2	340.50	341.50	2	31,170	0.01%
2020/01/10	3	339.00	3.7	338.41	339.50	-0.7	31,411	0.00%
2020/01/09	1.1	334.17	13	336.62	337.50	-12	31,631	-0.04%
2020/01/08	3	327.33	13	330.69	329.50	-10	31,778	-0.03%
2020/01/07	7	329.86	5	330.10	329.50	2	31,785	0.01%
2020/01/06	5	333.10	0	0.00	332.00	5	31,715	0.02%
2020/01/03	1.5	341.67	6	342.75	339.50	-4.5	31,540	-0.01%
2020/01/02	1	338.50	3.3	337.65	339.00	-2.3	31,430	-0.01%
2019/12/31	4.1	331.77	0	0.00	331.00	4.1	31,193	0.01%
2019/12/30	6	335.50	0	337.50	334.50	6	31,399	0.02%
2019/12/27	4	336.25	2	337.75	338.00	2	31,572	0.01%
2019/12/25	0.1	334.00	0	0.00	333.00	0.1	32,786	0.00%
2019/12/24	1	332.50	0	0.00	332.00	1	33,269	0.00%
2019/12/23	2	330.75	0	0.00	334.00	2	33,544	0.01%
2019/12/20	11	329.82	17	330.29	329.00	-6	33,452	-0.02%
2019/12/19	27.3	337.31	1	335.00	335.00	26.3	32,420	0.08%
2019/12/18	10.1	342.80	1	344.00	344.50	9.1	31,724	0.03%
2019/12/17	2.2	342.05	0	0.00	345.00	2.2	31,795	0.01%
2019/12/16	18.2	336.76	1	337.00	336.00	17.2	31,536	0.05%
2019/12/13	3.5	341.57	4	340.38	339.00	-0.5	31,772	0.00%
2019/12/12	2	331.50	16	331.84	331.50	-14	31,264	-0.04%
2019/12/11	0.1	319.00	1	317.50	319.00	-1	30,929	0.00%
2019/12/09	1	316.00	0	0.00	316.00	1	31,103	0.00%
2019/12/06	1	313.00	2	314.50	313.00	-1	31,204	0.00%
2019/12/05	0	0.00	4	311.88	312.00	-4	31,196	-0.01%
2019/12/04	3	304.00	1	304.53	306.00	2	31,045	0.01%
2019/12/03	2	305.50	0	0.00	307.00	2	31,433	0.01%
2019/12/02	0	0.00	13	307.54	307.50	-13	31,397	-0.04%
2019/11/29	11	305.55	1	305.50	305.00	10	31,426	0.03%
2019/11/28	1	310.50	0	0.00	309.50	1	31,154	0.00%
2019/11/27	1	309.00	1	308.50	311.00	0	31,422	0.00%
2019/11/26	2	309.50	0	0.00	307.00	2	31,441	0.01%
2019/11/25	0.1	309.00	0	0.00	307.00	0.1	30,007	0.00%
2019/11/22	1	310.00	0	0.00	309.00	1	30,519	0.00%
2019/11/21	5	309.30	3	308.83	311.00	2	30,634	0.01%
2019/11/20	1	312.50	3	312.50	313.50	-2	30,402	-0.01%
2019/11/19	12	312.71	3	313.67	315.00	9	30,394	0.03%
2019/11/15	3	307.00	1	307.00	307.00	2	30,227	0.01%
2019/11/13	1	302.50	0	0.00	304.00	1	30,309	0.00%
2019/11/12	1.1	303.23	1.2	304.70	305.00	-0.1	30,466	0.00%
2019/11/11	3.1	302.32	13	302.38	301.00	-9.9	30,761	-0.03%
2019/11/08	9	306.33	2	306.25	305.50	7	30,561	0.02%
2019/11/07	1	309.00	4	308.25	309.00	-3	30,497	-0.01%
2019/11/06	3	310.00	3	309.00	311.00	0	30,521	0.00%
2019/11/05	1.1	308.68	1	308.50	310.50	0.1	30,643	0.00%
2019/11/04	2	305.25	7	304.93	307.00	-5	31,085	-0.02%
2019/11/01	9	297.17	2	298.00	299.00	7	31,197	0.02%
2019/10/31	5.1	299.89	1	300.50	298.50	4.1	31,595	0.01%
2019/10/30	1	296.50	1	299.50	299.50	0	31,413	0.00%
2019/10/29	0	0.00	8	297.44	298.50	-8	31,401	-0.03%
2019/10/28	0	0.00	5	295.00	294.50	-5	31,168	-0.02%
2019/10/25	1	293.50	7	293.43	293.50	-6	31,126	-0.02%
2019/10/24	1	291.50	2	293.75	293.00	-1	31,088	0.00%
2019/10/23	5	291.10	1	292.00	293.00	4	31,111	0.01%
2019/10/22	3	292.00	3	294.00	294.00	0	31,029	0.00%
2019/10/21	2	289.75	0	0.00	290.00	2	31,083	0.01%
2019/10/18	8	292.13	0	0.00	293.00	8	31,031	0.03%
2019/10/17	14.1	293.26	0	0.00	293.50	14.1	31,275	0.05%
2019/10/16	4	295.13	0	0.00	296.50	4	30,951	0.01%
2019/10/15	3	295.50	3	293.50	293.50	0	30,706	0.00%
2019/10/14	6	290.75	2	290.75	290.00	4	30,429	0.01%
2019/10/09	2	283.00	0	283.50	282.00	2	30,147	0.01%
2019/10/08	0.4	286.00	6	284.67	286.50	-5.6	29,959	-0.02%
2019/10/07	6	277.92	0	0.00	278.00	6	29,891	0.02%
2019/10/04	3	277.33	1	276.00	276.50	2	29,996	0.01%
2019/10/02	2	279.50	1	279.00	279.50	1	29,616	0.00%
2019/10/01	1	278.02	3	279.17	280.00	-2	29,510	-0.01%
2019/09/27	2	271.75	12	271.75	272.00	-10	28,606	-0.03%
2019/09/26	1.1	267.50	0	0.00	268.00	1.1	28,410	0.00%
2019/09/25	0	0.00	1	264.00	266.00	-1	28,314	0.00%
2019/09/24	1	263.00	0	0.00	265.00	1	29,068	0.00%
2019/09/20	0	0.00	3	265.33	264.00	-3	29,578	-0.01%
2019/09/19	3	265.17	1	266.00	265.00	2	29,307	0.01%
2019/09/18	3	267.17	21.3	267.75	267.00	-18.3	29,362	-0.06%
2019/09/17	0	0.00	2	266.00	265.00	-2	29,290	-0.01%
2019/09/16	0	0.00	4	265.38	265.50	-4	29,849	-0.01%
2019/09/12	2	262.00	0	0.00	262.50	2	29,936	0.01%
2019/09/11	2	262.50	4	263.38	263.00	-2	30,339	-0.01%
2019/09/10	2	263.50	0	262.00	261.50	2	30,212	0.01%
2019/09/09	1	264.50	0	0.00	265.00	1	30,573	0.00%
2019/09/06	1	264.50	2	264.25	263.50	-1	30,818	0.00%
2019/09/05	0	0.00	29	262.64	263.00	-29	30,945	-0.09%
2019/09/04	0	0.00	3	257.00	257.50	-3	30,627	-0.01%
2019/09/03	4	254.00	1	257.50	254.00	3	30,784	0.01%
2019/09/02	1	257.50	6	257.42	257.50	-5	30,944	-0.02%
2019/08/30	4	257.13	13	257.42	259.00	-9	31,277	-0.03%
2019/08/29	5	252.00	4	253.63	254.00	1	31,177	0.00%
2019/08/28	0	0.00	2	252.00	252.00	-2	31,257	-0.01%
2019/08/27	3	249.17	1	249.50	250.00	2	31,523	0.01%
2019/08/26	9	249.11	3	249.33	248.50	6	31,453	0.02%
2019/08/23	1	253.00	0	0.00	254.00	1	31,400	0.00%
2019/08/22	4	256.50	5	257.20	254.00	-1	31,606	0.00%
2019/08/20	0	0.00	25	254.10	254.50	-25	33,082	-0.08%
2019/08/19	2	252.00	3	252.67	252.00	-1	33,349	0.00%
2019/08/16	4	249.50	3	250.83	250.00	1	33,926	0.00%
2019/08/15	13	247.42	2	247.00	248.00	11	34,080	0.03%
2019/08/14	4	252.00	3	252.83	249.50	1	34,953	0.00%
2019/08/13	9	247.67	0	0.00	246.50	9	35,018	0.03%
2019/08/12	3	251.00	0	0.00	251.00	3	35,277	0.01%
2019/08/08	0	254.00	1	252.00	253.50	-1	35,408	0.00%
2019/08/07	3	249.83	0	0.00	248.00	3	35,527	0.01%
2019/08/06	15	244.47	10	243.90	248.50	5	35,787	0.01%
2019/08/05	17	248.24	0	0.00	246.50	17	35,281	0.05%
2019/08/02	9	251.56	3	251.33	251.50	6	34,733	0.02%
2019/08/01	10	256.40	3	255.83	256.50	7	34,392	0.02%
2019/07/31	0	0.00	14	259.21	259.50	-14	34,318	-0.04%
2019/07/30	2	260.00	3	260.83	260.00	-1	34,219	0.00%
2019/07/29	1	260.00	0	0.00	261.00	1	34,388	0.00%
2019/07/26	3	261.33	0	0.00	261.00	3	34,594	0.01%
2019/07/25	0	0.00	28	263.00	265.00	-28	34,705	-0.08%
2019/07/24	45	264.47	8	265.06	265.00	37	34,761	0.11%
2019/07/23	5	263.90	2	265.25	264.00	3	34,884	0.01%
2019/07/22	2	262.50	7	263.07	264.00	-5	35,188	-0.01%
2019/07/19	3	259.66	26	260.00	259.00	-23	35,203	-0.07%
2019/07/17	5	252.80	2	253.00	252.00	3	34,724	0.01%
2019/07/16	5	254.70	4	256.00	256.00	1	34,713	0.00%
2019/07/15	6	251.84	4	253.50	254.50	2	35,101	0.01%
2019/07/12	0	0.00	13	250.46	250.50	-13	35,239	-0.04%
2019/07/11	0	0.00	22	249.07	250.00	-22	35,478	-0.06%
2019/07/10	13	245.66	15	244.70	247.00	-2	35,287	-0.01%
2019/07/09	1	242.00	0	0.00	242.00	1	35,176	0.00%
2019/07/08	10	240.55	3	243.00	242.50	7	35,128	0.02%
2019/07/05	9	242.56	0	0.00	243.00	9	35,080	0.03%
2019/07/03	9	243.11	2	243.00	242.50	7	35,211	0.02%
2019/07/02	14	248.79	24	248.56	249.00	-10	35,473	-0.03%
2019/07/01	6	248.08	20	247.63	248.50	-14	35,486	-0.04%
2019/06/28	2	238.75	0	0.00	239.00	2	34,784	0.01%
2019/06/27	4	239.63	2	239.25	240.50	2	34,940	0.01%
2019/06/26	36	234.61	6	235.50	234.50	30	34,710	0.09%
2019/06/25	12	240.00	9	238.44	238.50	3	34,483	0.01%
2019/06/24	4	241.01	3	241.17	241.00	1	34,384	0.00%
2019/06/21	1	248.00	15	247.70	248.50	-14	33,994	-0.04%
2019/06/20	2	243.50	3	244.17	245.00	-1	33,296	0.00%
2019/06/19	5.3	242.49	19	242.29	244.00	-13.7	33,047	-0.04%
2019/06/18	4	234.00	0	0.00	235.50	4	32,647	0.01%
2019/06/17	18	232.36	4	234.13	233.00	14	32,554	0.04%
2019/06/14	11	237.14	0	0.00	236.00	11	31,946	0.03%
2019/06/13	5	240.80	6	240.67	240.00	-1	31,861	0.00%
2019/06/12	1	246.00	2	245.25	246.00	-1	31,873	0.00%
2019/06/11	3	244.00	12	241.50	244.50	-9	31,664	-0.03%
2019/06/10	4	236.75	46	238.11	240.00	-42	31,473	-0.13%
2019/06/06	21	231.26	0	233.00	232.00	21	31,277	0.07%
2019/06/05	4	235.88	7	235.50	235.00	-3	31,087	-0.01%
2019/06/04	3	234.83	1	234.50	233.00	2	30,971	0.01%
2019/06/03	2	235.50	1	234.50	238.00	1	30,849	0.00%
2019/05/31	12	235.38	5	235.40	235.50	7	30,672	0.02%
2019/05/30	12	229.96	0	0.00	231.00	12	30,282	0.04%
2019/05/29	3	228.17	2	229.26	229.50	1	30,468	0.00%
2019/05/28	9	230.89	0	0.00	230.50	9	30,613	0.03%
2019/05/27	4	233.00	0	0.00	231.00	4	29,435	0.01%
2019/05/24	4	231.63	2	233.25	233.00	2	29,245	0.01%
2019/05/23	21	231.95	0	0.00	230.00	21	29,012	0.07%
2019/05/22	3	238.33	3	238.00	238.00	0	28,597	0.00%
2019/05/21	13	234.62	5	234.60	234.00	8	28,528	0.03%
2019/05/20	2	238.75	1	242.50	238.00	1	27,471	0.00%
2019/05/17	2	242.00	0	0.00	241.50	2	27,101	0.01%
2019/05/16	1	248.00	0	0.00	247.00	1	26,831	0.00%
2019/05/14	3	248.67	1	248.50	248.50	2	26,593	0.01%
2019/05/13	3	251.50	10	250.80	250.50	-7	26,332	-0.03%
2019/05/10	0	0.00	2	256.50	256.00	-2	27,166	-0.01%
2019/05/09	4	257.63	0	0.00	256.50	4	27,602	0.01%
2019/05/08	0	0.00	2	260.75	260.00	-2	27,727	-0.01%
2019/05/07	0	0.00	3	262.33	262.50	-3	27,735	-0.01%
2019/05/06	5	258.50	0.1	260.00	259.00	4.9	28,085	0.02%
2019/05/03	1	263.50	6	262.58	265.00	-5	27,979	-0.02%
2019/05/02	3	259.50	2	261.50	259.00	1	27,760	0.00%
2019/04/30	1	258.50	0	0.00	259.00	1	27,790	0.00%
2019/04/26	6	260.25	0.6	260.50	260.00	5.4	28,026	0.02%
2019/04/24	1	268.00	3	269.33	269.00	-2	27,530	-0.01%
2019/04/23	2	266.75	2.1	267.98	268.00	-0.1	27,738	0.00%
2019/04/22	2.1	265.49	1	266.00	266.00	1.1	27,610	0.00%
2019/04/19	2	265.00	2	269.00	264.50	0	27,662	0.00%
2019/04/18	2	263.75	4	264.50	264.50	-2	27,265	-0.01%
2019/04/17	0	0.00	4	261.25	261.50	-4	27,403	-0.01%
2019/04/16	0	0.00	2	256.25	257.00	-2	27,151	-0.01%
2019/04/15	1	255.50	2	255.00	255.50	-1	27,414	0.00%
2019/04/12	0	0.00	1	251.50	252.00	-1	28,226	0.00%
2019/04/11	2	252.50	0	0.00	252.00	2	28,568	0.01%
2019/04/10	0	0.00	1	254.00	254.00	-1	28,702	0.00%
2019/04/09	0.1	253.00	1	254.00	254.00	-1	28,762	0.00%
2019/04/08	1	251.50	8	251.50	253.00	-7	28,748	-0.02%
2019/04/03	1	246.50	6	248.92	246.50	-5	28,270	-0.02%
2019/04/02	2	247.50	3	248.67	246.00	-1	28,177	0.00%
2019/04/01	3	247.50	6	251.00	245.50	-3	28,159	-0.01%
2019/03/29	1	242.00	4	244.25	245.50	-3	27,657	-0.01%
2019/03/27	2	241.50	0	0.00	241.50	2	28,265	0.01%
2019/03/26	1	242.50	0	0.00	244.00	1	28,279	0.00%
2019/03/25	5	241.50	2	242.75	241.50	3	28,450	0.01%
2019/03/22	5	246.30	4	247.88	248.50	1	28,447	0.00%
2019/03/21	0	0.00	4	243.88	245.50	-4	28,709	-0.01%
2019/03/19	1	239.00	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	20	240.13	241.00	-20	29,082	-0.07%
2019/03/15	1	239.00	8	238.75	239.00	-7	28,958	-0.02%
2019/03/13	0	0.00	17	236.76	237.00	-17	29,199	-0.06%
2019/03/12	1	235.50	2	234.25	235.50	-1	29,571	0.00%
2019/03/08	9	229.94	0	0.00	230.00	9	30,210	0.03%
2019/03/06	1	233.50	0	0.00	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	1	238.00	1	235.00	235.50	0	31,360	0.00%
2019/02/26	0	0.00	0	239.00	239.50	0	30,872	0.00%
2019/02/25	0.5	238.00	1	239.00	238.00	-0.6	30,829	0.00%
2019/02/22	0	0.00	4	235.50	236.50	-4	31,016	-0.01%
2019/02/21	0	0.00	4	235.38	236.50	-4	31,342	-0.01%
2019/02/20	1	232.00	4.1	233.27	234.50	-3.1	31,595	-0.01%
2019/02/18	0	0.00	3	230.00	230.00	-3	31,959	-0.01%
2019/02/14	3	226.83	0	0.00	227.00	3	32,239	0.01%
2019/02/13	1	230.50	2	230.73	229.00	-1	32,233	0.00%
2019/02/12	0	0.00	8	229.50	230.00	-8	32,143	-0.02%
2019/02/11	1	227.00	12	228.17	228.00	-11	32,066	-0.03%
2019/01/30	5	220.60	1	220.50	221.00	4	31,335	0.01%
2019/01/29	6	222.50	0	0.00	222.50	6	31,098	0.02%
2019/01/28	2	228.25	6	229.08	229.00	-4	30,837	-0.01%
2019/01/25	11	225.59	21	226.62	226.00	-10	30,916	-0.03%
2019/01/24	2	221.50	0	0.00	222.50	2	30,838	0.01%
2019/01/22	0	0.00	8	221.00	223.00	-8	31,557	-0.03%
2019/01/21	1	222.00	2	221.00	221.00	-1	31,383	0.00%
2019/01/18	3	218.33	3	219.33	218.50	0	31,533	0.00%
2019/01/17	3	219.83	1	219.00	220.50	2	31,964	0.01%
2019/01/16	3	219.17	0	0.00	217.50	3	32,350	0.01%
2019/01/15	6	217.59	18	219.11	221.00	-12	32,413	-0.04%
2019/01/11	0	0.00	2	220.00	220.50	-2	32,432	-0.01%
2019/01/10	1	215.50	1	215.50	216.00	0	32,392	0.00%
2019/01/09	4	214.50	20	214.90	215.50	-16	32,755	-0.05%
2019/01/08	3	210.83	0	0.00	211.00	3	32,614	0.01%
2019/01/07	2	213.00	2	212.75	213.00	0	32,940	0.00%
2019/01/04	23	208.85	0	0.00	208.00	23	33,136	0.07%
2019/01/03	6	215.00	1	217.00	215.50	5	33,613	0.01%
2019/01/02	3	220.17	1	219.50	219.50	2	33,526	0.01%
2018/12/28	1	223.00	4	224.88	225.50	-3	33,826	-0.01%
2018/12/27	2	223.00	4	222.13	223.00	-2	34,005	-0.01%
2018/12/26	2	218.25	1	218.50	216.50	1	34,253	0.00%
2018/12/25	1	216.00	1	216.00	217.50	0	34,399	0.00%
2018/12/24	0	0.00	2	220.25	220.00	-2	34,716	-0.01%
2018/12/21	1	221.50	2	222.25	223.50	-1	35,278	0.00%
2018/12/20	4	221.25	0	0.00	221.00	4	35,193	0.01%
2018/12/19	0	0.00	2	224.50	225.50	-2	35,022	-0.01%
2018/12/18	4	221.50	2	222.00	222.50	2	35,038	0.01%
2018/12/17	0	0.00	6	223.50	223.50	-6	35,117	-0.02%
2018/12/14	6	221.08	1	222.50	222.50	5	35,295	0.01%
2018/12/13	5	226.40	2	226.50	226.00	3	35,638	0.01%
2018/12/12	1	223.50	9	225.22	226.50	-8	35,669	-0.02%
2018/12/11	2	219.75	1	222.50	222.50	1	35,640	0.00%
2018/12/10	1	219.00	3	219.00	219.00	-2	35,815	-0.01%
2018/12/07	5	222.00	1	221.50	221.00	4	36,117	0.01%
2018/12/06	12	220.79	0	0.00	220.00	12	36,331	0.03%
2018/12/05	5	225.80	0	0.00	226.00	5	36,233	0.01%
2018/12/04	2	231.50	6	233.92	234.00	-4	36,215	-0.01%
2018/12/03	3	233.17	14	233.57	235.00	-11	36,196	-0.03%
2018/11/30	3	225.50	0	0.00	225.50	3	36,035	0.01%
2018/11/29	1	231.00	6	230.75	229.00	-5	35,850	-0.01%
2018/11/28	2.1	224.12	1	226.50	226.50	1.1	35,682	0.00%
2018/11/27	1	220.00	1	224.50	224.00	0	35,720	0.00%
2018/11/26	1	221.50	5	223.20	223.00	-4	36,427	-0.01%
2018/11/22	1	221.50	3	221.00	219.00	-2	37,430	-0.01%
2018/11/21	7	217.71	4	217.38	219.00	3	37,676	0.01%
2018/11/20	14	218.50	2	218.50	218.00	12	37,341	0.03%
2018/11/19	11	222.27	1	222.00	222.00	10	36,906	0.03%
2018/11/16	11	226.18	0	0.00	226.00	11	36,377	0.03%
2018/11/14	0	0.00	2	230.25	228.50	-2	35,673	-0.01%
2018/11/13	2	226.25	0	0.00	227.50	2	35,623	0.01%
2018/11/12	1	231.50	0	0.00	231.50	1	35,349	0.00%
2018/11/09	1	232.50	0	0.00	231.00	1	35,281	0.00%
2018/11/08	1	236.00	0	0.00	236.50	1	35,214	0.00%
2018/11/06	0	0.00	1	233.00	234.50	-1	34,818	0.00%
2018/11/02	0	0.00	1.1	236.50	236.50	-1.1	34,406	0.00%
2018/11/01	1	233.00	0	0.00	235.50	1	34,300	0.00%
2018/10/31	2	230.50	6	230.83	234.00	-4	34,006	-0.01%
2018/10/30	2	223.75	0	0.00	223.00	2	33,423	0.01%
2018/10/26	3	219.50	3.2	220.42	221.00	-0.2	33,434	0.00%
2018/10/25	12	219.79	2	220.00	219.50	10	33,290	0.03%
2018/10/24	9	229.22	2	230.00	229.50	7	32,503	0.02%
2018/10/23	1.2	231.42	0	0.00	230.00	1.2	32,145	0.00%
2018/10/22	1	238.00	1	238.00	237.00	0	32,051	0.00%
2018/10/19	2	233.50	0	0.00	236.00	2	32,078	0.01%
2018/10/18	1	236.50	1	237.00	236.50	0	31,964	0.00%
2018/10/17	4	240.50	7	240.71	238.50	-3	31,994	-0.01%
2018/10/16	0	0.00	3	235.67	237.00	-3	32,157	-0.01%
2018/10/15	12	231.79	1	232.00	230.50	11	33,254	0.03%
2018/10/12	2	235.50	3	234.33	237.00	-1	33,283	0.00%
2018/10/11	19	230.00	2	230.25	227.50	17	33,261	0.05%
2018/10/09	11	243.45	1	244.50	244.00	10	32,062	0.03%
2018/10/08	10.2	242.79	2	243.50	243.50	8.2	31,849	0.03%
2018/10/05	5	249.80	2	250.25	250.00	3	31,508	0.01%
2018/10/04	5	255.10	3	254.00	254.00	2	31,236	0.01%
2018/10/03	0	0.00	1	259.50	260.00	-1	30,961	0.00%
2018/10/02	8	259.06	1	257.50	257.50	7	30,877	0.02%
2018/10/01	2	263.00	0.3	263.00	263.00	1.7	30,924	0.01%
2018/09/28	11	261.23	1	262.50	262.50	10	31,075	0.03%
2018/09/27	0	0.00	6	265.00	265.00	-6	30,719	-0.02%
2018/09/25	1	262.50	4	262.63	263.50	-3	30,398	-0.01%
2018/09/20	0	0.00	1	260.00	260.00	-1	30,582	0.00%
2018/09/19	1	258.50	2	258.50	258.00	-1	30,735	0.00%
2018/09/18	3	255.33	0	0.00	254.50	3	30,430	0.01%
2018/09/17	2	257.50	1	261.00	258.00	1	30,582	0.00%
2018/09/14	4	260.75	5	259.60	261.00	-1	30,987	0.00%
2018/09/13	5	254.30	0	0.00	255.00	5	31,093	0.02%
2018/09/12	5.1	258.43	0	0.00	260.50	5.1	31,010	0.02%
2018/09/11	3	260.00	2	259.25	260.00	1	31,058	0.00%
2018/09/10	0.3	264.00	4	264.88	264.50	-3.7	31,505	-0.01%
2018/09/07	0	0.00	30	262.32	264.00	-30	31,635	-0.09%
2018/09/06	6	263.50	3	268.00	261.00	3	31,607	0.01%
2018/09/05	3	262.83	8	262.44	264.00	-5	31,614	-0.02%
2018/09/04	1	256.00	0	0.00	257.50	1	31,370	0.00%
2018/09/03	2.1	258.19	3	259.00	257.00	-0.9	31,166	0.00%
2018/08/31	9	256.61	0	0.00	256.00	9	31,124	0.03%
2018/08/30	14.2	265.63	23	264.70	263.50	-8.8	30,395	-0.03%
2018/08/29	3.5	256.00	17	255.76	259.00	-13.5	30,087	-0.04%
2018/08/28	0	0.00	1	249.00	249.50	-1	29,601	0.00%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/23	0	0.00	2	244.25	244.50	-2	31,180	-0.01%
2018/08/22	1	242.00	0	0.00	242.00	1	31,761	0.00%
2018/08/20	2	238.25	0	0.00	239.50	2	31,991	0.01%
2018/08/17	0	0.00	1	239.50	239.50	-1	31,983	0.00%
2018/08/16	1	238.51	0	0.00	239.00	1	31,902	0.00%
2018/08/15	0.1	241.50	11	240.64	241.50	-10.9	32,029	-0.03%
2018/08/14	4	243.50	0	0.00	243.50	4	32,095	0.01%
2018/08/13	5	239.80	2	240.50	240.50	3	32,080	0.01%
2018/08/09	0	0.00	1	247.00	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	3.1	246.16	247.50	-3.1	32,444	-0.01%
2018/08/07	4	243.38	0	0.00	241.50	4	32,435	0.01%
2018/08/03	1	246.00	1	248.00	247.00	0	32,568	0.00%
2018/08/02	1	244.00	0	0.00	244.50	1	32,607	0.00%
2018/08/01	0	0.00	6	247.50	248.00	-6	32,821	-0.02%
2018/07/31	0	0.00	2	245.25	246.00	-2	32,997	-0.01%
2018/07/30	0	0.00	1	245.50	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	11	243.55	244.50	-11	33,017	-0.03%
2018/07/25	2	240.50	0	0.00	240.50	2	33,250	0.01%
2018/07/24	1	240.50	5	240.70	241.00	-4	33,366	-0.01%
2018/07/23	2	241.50	23	240.00	241.00	-21	33,482	-0.06%
2018/07/20	0	0.00	76	234.97	237.50	-76	33,414	-0.23%
2018/07/19	1	225.00	3	225.83	224.50	-2	32,463	-0.01%
2018/07/16	4	224.25	2	224.00	223.50	2	34,591	0.01%
2018/07/13	0	0.00	1	223.00	224.50	-1	34,853	0.00%
2018/07/12	0	0.00	4	221.25	220.50	-4	35,054	-0.01%
2018/07/11	1	218.00	0	0.00	220.00	1	35,369	0.00%
2018/07/10	0	0.00	2	223.50	222.00	-2	35,343	-0.01%
2018/07/09	0	0.00	13.2	221.65	221.50	-13.2	35,335	-0.04%
2018/07/06	1	216.00	0	0.00	217.00	1	34,988	0.00%
2018/07/05	5	214.50	1	214.00	214.50	4	34,825	0.01%
2018/07/04	2	216.50	0	217.00	216.00	2	34,940	0.01%
2018/07/03	2	215.50	0	0.00	214.50	2	35,262	0.01%
2018/07/02	0.1	215.00	1	217.00	214.00	-1	35,380	0.00%
2018/06/29	1	212.00	3	216.17	216.50	-2	35,116	-0.01%
2018/06/28	2	211.75	0	0.00	212.00	2	34,561	0.01%
2018/06/27	5	213.40	3	213.17	213.00	2	34,197	0.01%
2018/06/26	6	214.42	0	0.00	214.50	6	34,118	0.02%
2018/06/25	5.1	218.72	1	219.00	218.00	4.1	33,893	0.01%
2018/06/22	5	225.60	6.5	226.31	227.50	-1.5	33,591	0.00%
2018/06/21	2	227.00	0	227.00	226.50	2	33,470	0.01%
2018/06/20	0	0.00	2	227.00	226.00	-2	33,799	-0.01%
2018/06/19	15	224.90	0	0.00	225.00	15	33,570	0.04%
2018/06/15	2	225.75	2	228.00	231.00	0	33,033	0.00%
2018/06/14	2	228.25	0	0.00	226.50	2	32,572	0.01%
2018/06/13	1	231.50	3	231.00	232.00	-2	32,313	-0.01%
2018/06/12	1	225.00	1	226.50	229.00	0	32,759	0.00%
2018/06/08	3	226.50	0	0.00	227.00	3	32,607	0.01%
2018/06/07	1	230.00	0	0.00	230.00	1	32,765	0.00%
2018/06/06	1	229.00	2	228.50	230.00	-1	32,750	0.00%
2018/06/05	2	228.50	8	227.69	229.00	-6	32,574	-0.02%
2018/06/04	10.1	227.67	9	227.94	229.00	1.1	32,455	0.00%
2018/06/01	2	224.25	1	224.50	224.00	1	32,440	0.00%
2018/05/31	10	221.00	0	0.00	224.00	10	32,409	0.03%
2018/05/30	13	221.00	0	0.00	221.00	13	31,255	0.04%
2018/05/29	19	224.29	3	224.33	225.00	16	31,011	0.05%
2018/05/24	0	0.00	1	229.00	229.00	-1	31,951	0.00%
2018/05/23	0	229.00	0	0.00	228.50	0	32,176	0.00%
2018/05/22	1	230.00	2	233.25	229.00	-1	32,384	0.00%
2018/05/21	0	0.00	4	228.88	229.00	-4	33,201	-0.01%
2018/05/18	6	224.33	0	0.00	223.50	6	33,520	0.02%
2018/05/16	2	229.00	0	0.00	230.50	2	34,198	0.01%
2018/05/14	1	233.00	3	233.33	233.00	-2	36,592	-0.01%
2018/05/11	0	0.00	6	233.17	233.00	-6	36,958	-0.02%
2018/05/10	0	0.00	4	230.50	229.50	-4	36,874	-0.01%
2018/05/09	3	230.00	7	230.29	229.50	-4	36,923	-0.01%
2018/05/08	0	0.00	2	227.75	228.00	-2	37,064	-0.01%
2018/05/07	3	223.67	7	223.57	223.50	-4	37,006	-0.01%
2018/05/04	2	222.00	2	223.00	223.00	0	37,110	0.00%
2018/05/03	3	221.33	4	221.13	220.50	-1	37,294	0.00%
2018/05/02	7	224.14	1	226.00	223.00	6	37,478	0.02%
2018/04/30	4.1	225.21	2	227.00	227.00	2.1	37,532	0.01%
2018/04/27	7	222.14	4	222.50	223.50	3	37,613	0.01%
2018/04/26	10	224.15	0	0.00	222.00	10	37,760	0.03%
2018/04/25	13	224.92	0	0.00	225.00	13	37,796	0.03%
2018/04/24	2	225.75	0	0.00	227.00	2	37,849	0.01%
2018/04/23	22.5	226.49	1	226.50	226.50	21.5	37,800	0.06%
2018/04/20	37	229.26	1	230.00	229.00	36	36,980	0.10%
2018/04/19	6	242.42	8	242.50	244.50	-2	35,299	-0.01%
2018/04/18	4	237.25	0	0.00	238.00	4	35,126	0.01%
2018/04/17	14.2	239.12	2	239.25	238.00	12.2	34,926	0.03%
2018/04/16	2	243.00	2	243.00	243.50	0	34,607	0.00%
2018/04/12	2	248.25	0	0.00	245.00	2	34,627	0.01%
2018/04/11	0.1	248.00	0	0.00	248.00	0.1	34,661	0.00%
2018/04/09	1	246.00	3	246.00	245.00	-2	34,854	-0.01%
2018/04/02	1	245.50	0	0.00	246.50	1	34,396	0.00%
2018/03/30	0	0.00	7	248.07	246.00	-7	34,655	-0.02%
2018/03/29	5	243.20	0	0.00	244.00	5	34,601	0.01%
2018/03/28	11	245.68	0	0.00	245.00	11	34,075	0.03%
2018/03/27	1	248.00	0	0.00	251.00	1	33,899	0.00%
2018/03/26	8	242.19	5	242.00	243.50	3	33,692	0.01%
2018/03/23	8	245.50	0	0.00	245.00	8	33,514	0.02%
2018/03/22	10	252.25	5	252.50	251.50	5	33,070	0.02%
2018/03/21	0	252.50	0	0.00	252.50	0	32,862	0.00%
2018/03/20	1	252.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	3	251.67	1	255.00	255.00	2	33,013	0.01%
2018/03/16	9	251.44	5	253.40	255.00	4	32,954	0.01%
2018/03/15	4	255.38	2	258.00	255.00	2	32,269	0.01%
2018/03/14	2	256.00	0	0.00	257.00	2	32,291	0.01%
2018/03/13	2	259.00	11	258.18	259.00	-9	32,532	-0.03%
2018/03/12	2	254.00	3	254.33	254.00	-1	32,664	0.00%
2018/03/09	1	250.50	0	0.00	250.50	1	32,824	0.00%
2018/03/08	0	0.00	2	251.25	249.50	-2	32,997	-0.01%
2018/03/07	4	247.38	0	0.00	247.00	4	33,036	0.01%
2018/03/06	1	250.00	8	247.69	250.00	-7	33,170	-0.02%
2018/03/05	1.2	241.57	2	242.25	241.50	-0.8	34,461	0.00%
2018/03/02	2	239.25	1	240.00	240.00	1	34,446	0.00%
2018/03/01	2	242.50	0	0.00	243.00	2	34,659	0.01%
2018/02/27	1	249.00	1	249.00	246.00	0	34,534	0.00%
2018/02/26	2	246.50	1	245.50	246.50	1	34,040	0.00%
2018/02/23	2	243.50	2	243.75	245.00	0	33,597	0.00%
2018/02/22	3	240.17	0.1	241.50	239.50	2.9	33,593	0.01%
2018/02/21	2	242.50	2	244.00	242.50	0	33,281	0.00%
2018/02/12	1	236.00	1	237.00	236.50	0	32,361	0.00%
2018/02/09	3	230.50	0	0.00	232.50	3	32,079	0.01%
2018/02/08	3	239.33	0	0.00	238.50	3	31,259	0.01%
2018/02/07	3	240.83	0	0.00	240.00	3	31,221	0.01%
2018/02/06	8	237.88	3	236.50	239.00	5	30,169	0.02%
2018/02/05	16	252.75	1	251.53	253.00	15	28,665	0.05%
2018/02/02	2.1	256.38	7	258.57	259.50	-4.9	28,141	-0.02%
2018/02/01	3.1	259.66	4	259.25	259.50	-0.9	28,051	0.00%
2018/01/31	0	0.00	3	256.33	255.00	-3	27,779	-0.01%
2018/01/30	2	254.00	0	0.00	253.00	2	27,379	0.01%
2018/01/29	18.1	260.77	1	261.00	258.50	17.1	27,115	0.06%
2018/01/26	3	254.83	0.1	256.00	255.00	2.9	26,890	0.01%
2018/01/25	4	260.00	3	261.17	258.00	1	26,495	0.00%
2018/01/24	4	258.38	0	0.00	258.00	4	26,090	0.02%
2018/01/23	1	263.50	1	266.00	266.00	0	25,771	0.00%
2018/01/22	1	260.50	2.1	260.50	261.50	-1.1	25,676	0.00%
2018/01/19	0.1	254.00	19	253.45	255.50	-18.9	25,252	-0.07%
2018/01/18	0	0.00	11	246.91	248.50	-11	24,628	-0.04%
2018/01/17	0.2	241.50	3	241.67	242.00	-2.8	24,080	-0.01%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	2	239.50	240.00	-2	23,596	-0.01%
2018/01/12	3	235.67	0	0.00	237.00	3	23,548	0.01%
2018/01/11	2	233.50	2	234.25	235.00	0	23,580	0.00%
2018/01/10	2	239.00	3	237.67	236.50	-1	23,554	0.00%
2018/01/09	0	0.00	2	240.50	242.00	-2	23,454	-0.01%
2018/01/08	1	240.50	1.2	241.71	242.00	-0.2	23,468	0.00%
2018/01/05	0	0.00	2	239.25	240.00	-2	23,517	-0.01%
2018/01/04	2.1	236.86	23	238.35	239.50	-20.9	23,848	-0.09%
2018/01/03	3	237.00	8	236.56	237.00	-5	24,422	-0.02%
2018/01/02	0	0.00	4	232.13	232.50	-4	24,194	-0.02%