可成 (2474)-國泰-高雄券商分點個股進出

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

可成

(2474)

可現股當沖

股價
220.0
漲跌
▼12.5
漲幅
-5.38%
成交量
7,312張
產業
上市其他電子類股
1229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

可成 (2474)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/17	3.1	226.66	1.1	227.64	220.00	2	2,817	0.07%
2024/05/16	1	233.47	1.1	232.58	232.50	-0.1	2,714	0.00%
2024/05/15	1	233.00	8.1	232.51	233.50	-7.1	2,677	-0.26%
2024/05/14	0.1	228.54	1	230.00	230.00	-0.9	2,660	-0.04%
2024/05/13	3.1	233.32	5.4	230.05	229.50	-2.3	2,620	-0.09%
2024/05/10	0	0.00	2	222.50	222.00	-2	2,542	-0.08%
2024/05/09	0.1	218.50	0.6	219.19	218.50	-0.5	2,500	-0.02%
2024/05/08	11	221.00	9	222.00	221.00	2	2,483	0.08%
2024/05/07	1	223.00	0.1	222.36	224.00	0.9	2,472	0.04%
2024/05/03	0	0.00	8	222.80	220.50	-8	2,437	-0.33%
2024/05/02	1	219.00	4	219.88	219.00	-3	2,410	-0.12%
2024/04/30	2.1	217.72	6	217.50	218.00	-4	2,377	-0.17%
2024/04/29	0	213.00	2.1	214.72	216.00	-2.1	2,374	-0.09%
2024/04/26	3.1	213.89	3.2	214.85	213.50	-0.1	2,352	0.00%
2024/04/25	1	214.00	5.1	215.09	216.00	-4.1	2,326	-0.18%
2024/04/24	0.2	213.31	0.1	212.01	214.00	0.1	2,334	0.00%
2024/04/23	1.2	214.58	11.3	215.37	214.50	-10.1	2,358	-0.43%
2024/04/22	2	209.25	1	211.45	212.00	1	2,337	0.04%
2024/04/19	0.1	207.00	0.8	208.98	207.00	-0.7	2,304	-0.03%
2024/04/18	0	0.00	0	207.50	208.00	0	2,265	0.00%
2024/04/17	1.1	205.53	0	0.00	205.50	1.1	2,247	0.05%
2024/04/16	1	208.00	1.1	206.10	205.00	-0.1	2,233	0.00%
2024/04/15	5.1	207.49	0	0.00	207.00	5.1	2,201	0.23%
2024/04/12	0	208.09	1	208.50	207.50	-1	2,198	-0.04%
2024/04/11	6.1	206.51	27	207.65	208.00	-20.9	2,210	-0.95%
2024/04/10	2	209.00	1.3	209.88	209.50	0.7	2,203	0.03%
2024/04/09	6	211.00	1	210.01	210.00	5	2,209	0.23%
2024/04/08	0	210.00	0	0.00	211.00	0	2,208	0.00%
2024/04/03	2	210.51	3	212.67	211.50	-1	2,191	-0.05%
2024/04/02	1	212.50	1	213.50	213.00	0	2,178	0.00%
2024/04/01	6.1	213.66	2	214.76	212.00	4.1	2,183	0.19%
2024/03/29	4	216.00	4	218.38	219.00	0	2,157	0.00%
2024/03/28	2.1	217.00	4.1	217.73	217.50	-1.9	2,062	-0.09%
2024/03/27	4	211.13	1.1	212.00	213.50	3	2,060	0.14%
2024/03/26	3.4	209.45	1	208.02	210.00	2.4	2,129	0.11%
2024/03/25	0.7	210.21	1.3	211.32	211.50	-0.6	2,193	-0.03%
2024/03/22	4.6	212.46	0.3	212.00	214.00	4.3	2,235	0.19%
2024/03/21	2.1	224.15	8.5	224.32	224.00	-6.4	2,246	-0.29%
2024/03/20	2	218.50	1.3	220.00	216.50	0.7	2,246	0.03%
2024/03/19	0.1	216.13	4	216.00	215.00	-3.9	2,200	-0.18%
2024/03/18	3.9	213.99	3.3	215.00	214.50	0.6	2,150	0.03%
2024/03/15	25.1	215.99	21.5	214.50	215.00	3.5	2,136	0.17%
2024/03/14	3.1	207.32	10.2	208.07	209.00	-7.1	2,059	-0.35%
2024/03/13	1	211.89	2.1	211.31	208.50	-1.1	2,052	-0.05%
2024/03/12	2.3	202.83	19.6	204.11	206.00	-17.3	2,062	-0.84%
2024/03/11	0	198.00	0	0.00	199.00	0	2,041	0.00%
2024/03/08	2	198.74	8	198.50	197.50	-6	2,065	-0.29%
2024/03/07	1	199.50	2	200.00	199.50	-1	2,059	-0.05%
2024/03/06	0	199.00	7.2	199.99	200.00	-7.1	2,095	-0.34%
2024/03/05	2	198.25	0	0.00	199.00	2	2,235	0.09%
2024/03/04	0	0.00	0.1	197.50	198.50	-0.1	2,275	0.00%
2024/03/01	2	196.50	0	0.00	197.00	2	2,362	0.08%
2024/02/27	0.1	196.50	0	0.00	195.50	0.1	2,486	0.00%
2024/02/26	0	0.00	0	196.50	195.50	0	2,518	0.00%
2024/02/23	0	199.00	0	0.00	196.50	0	2,548	0.00%
2024/02/22	1	201.00	8.6	200.43	200.50	-7.6	2,579	-0.30%
2024/02/21	2	200.50	0	0.00	199.00	2	2,612	0.08%
2024/02/20	0	0.00	1.1	199.99	200.00	-1.1	2,626	-0.04%
2024/02/19	0	0.00	1.2	197.98	199.50	-1.2	2,641	-0.05%
2024/02/05	0.1	193.34	0	0.00	193.50	0.1	2,684	0.00%
2024/02/02	0	194.50	0	196.00	195.50	0	2,723	0.00%
2024/02/01	0	194.00	1	195.50	196.00	-1	2,732	-0.04%
2024/01/30	0	195.50	0	0.00	195.00	0	2,722	0.00%
2024/01/29	0	195.00	1	196.00	196.50	-1	2,719	-0.04%
2024/01/26	0	0.00	1	195.00	195.50	-1	2,718	-0.04%
2024/01/25	0	195.50	0	0.00	196.00	0	2,716	0.00%
2024/01/24	0	194.50	0.7	195.07	195.50	-0.7	2,722	-0.03%
2024/01/23	2	195.00	0	196.06	193.50	2	2,724	0.07%
2024/01/22	0.1	199.75	0.3	198.50	199.00	-0.2	2,709	-0.01%
2024/01/19	0.1	197.96	0	0.00	199.50	0.1	2,714	0.00%
2024/01/18	0	197.00	0.1	197.00	196.50	-0.1	2,723	0.00%
2024/01/17	8	197.94	3.1	198.51	196.50	5	2,702	0.18%
2024/01/16	1.2	200.36	8	200.50	200.50	-6.8	2,660	-0.26%
2024/01/15	0.1	200.00	4	200.13	200.00	-4	2,646	-0.15%
2024/01/12	0	0.00	1	198.50	198.00	-1	2,662	-0.04%
2024/01/11	0	0.00	3.4	198.30	198.00	-3.4	2,659	-0.13%
2024/01/10	0	0.00	1.9	197.74	197.00	-1.9	2,693	-0.07%
2024/01/09	0	197.50	0	198.00	197.50	0	2,702	0.00%
2024/01/08	1.2	196.92	3	199.17	199.00	-1.8	2,727	-0.07%
2024/01/05	0	0.00	0	196.50	197.00	0	2,727	0.00%
2024/01/04	1	193.99	1	194.00	194.00	0	2,729	0.00%
2024/01/03	0	192.20	0	0.00	193.50	0	2,751	0.00%
2024/01/02	0	193.00	0	193.40	196.00	0	2,739	0.00%
2023/12/29	0	194.50	0	0.00	194.00	0	2,730	0.00%
2023/12/28	2	196.00	1	195.50	195.50	1	2,741	0.04%
2023/12/27	1	193.00	1	194.50	194.00	0	2,734	0.00%
2023/12/26	1.1	192.95	1	194.00	194.50	0.1	2,719	0.00%
2023/12/25	0	191.31	2	190.50	193.00	-2	2,732	-0.07%
2023/12/22	0	190.00	0	190.50	191.00	0	2,728	0.00%
2023/12/21	2.1	186.54	2	189.25	189.00	0.1	2,689	0.00%
2023/12/20	0.1	190.00	0	190.00	191.00	0.1	2,582	0.00%
2023/12/19	0	189.00	0.2	188.78	190.00	-0.2	2,510	-0.01%
2023/12/18	0	0.00	4	188.25	189.50	-4	2,459	-0.16%
2023/12/15	0	185.83	1	185.00	185.00	-1	2,399	-0.04%
2023/12/14	1	187.01	0.1	188.00	187.00	0.9	2,357	0.04%
2023/12/13	2.2	185.64	2	185.50	187.00	0.2	2,359	0.01%
2023/12/12	2	184.50	0	0.00	185.00	2	2,426	0.08%
2023/12/11	1	184.50	0	0.00	185.00	1	2,425	0.04%
2023/12/08	0	0.00	0	185.50	184.50	0	2,445	0.00%
2023/12/07	1.2	186.21	0	0.00	183.50	1.2	2,462	0.05%
2023/12/06	3	193.51	7	194.07	192.50	-4	2,446	-0.16%
2023/12/05	0.3	195.39	0	0.00	193.50	0.3	2,440	0.01%
2023/12/04	0.2	196.00	10	197.00	195.00	-9.8	2,454	-0.40%
2023/12/01	0	196.00	0.1	195.50	195.50	-0.1	2,469	0.00%
2023/11/30	10	194.51	1	194.61	194.50	9	2,436	0.37%
2023/11/29	1	198.00	2.7	197.45	196.50	-1.7	2,296	-0.07%
2023/11/28	0.1	195.87	1.2	196.41	194.50	-1.1	2,260	-0.05%
2023/11/27	3	198.32	0	0.00	196.00	3	2,280	0.13%
2023/11/24	12.9	200.67	4.6	200.66	197.50	8.3	2,253	0.37%
2023/11/22	2	196.99	7.5	197.00	196.00	-5.4	2,151	-0.25%
2023/11/21	3	196.16	0.2	195.56	196.00	2.8	2,123	0.13%
2023/11/20	0	0.00	1.2	193.08	194.00	-1.2	2,080	-0.06%
2023/11/17	0	0.00	0.7	190.03	191.50	-0.7	2,043	-0.03%
2023/11/16	1	188.50	0	0.00	189.50	1	2,045	0.05%
2023/11/15	1.7	186.80	4.2	186.98	186.50	-2.5	2,035	-0.12%
2023/11/14	3	185.00	0	0.00	185.00	3	2,027	0.15%
2023/11/13	0.5	187.50	0.1	187.50	187.50	0.4	2,036	0.02%
2023/11/10	1.1	186.84	2.1	186.24	187.50	-1	2,037	-0.05%
2023/11/09	1	184.00	0	0.00	183.50	1	2,007	0.05%
2023/11/02	0	0.00	0.2	183.00	183.50	-0.2	2,109	-0.01%
2023/10/31	0	181.25	0	0.00	181.50	0	2,112	0.00%
2023/10/30	0	0.00	1	183.50	183.50	-1	2,124	-0.05%
2023/10/27	0	0.00	0.2	182.92	182.50	-0.2	2,118	-0.01%
2023/10/24	0	0.00	1	182.00	181.50	-1	2,153	-0.05%
2023/10/23	0	0.00	0.1	182.00	181.50	-0.1	2,149	0.00%
2023/10/20	1.1	182.44	1	184.00	182.50	0.1	2,146	0.00%
2023/10/18	0	184.00	1.1	183.98	184.50	-1.1	2,215	-0.05%
2023/10/16	0	182.00	0	182.50	181.00	0	2,243	0.00%
2023/10/13	0	0.00	2	185.50	185.50	-2	2,259	-0.09%
2023/10/12	0	0.00	2.7	183.43	184.50	-2.7	2,241	-0.12%
2023/10/11	1	182.47	1	183.00	182.00	0	2,223	0.00%
2023/10/06	0	182.00	0.1	181.50	182.50	-0.1	2,224	-0.01%
2023/10/05	0	182.00	0	0.00	184.00	0	2,227	0.00%
2023/10/04	0.2	182.18	0	0.00	182.50	0.2	2,225	0.01%
2023/10/02	0	0.00	0.3	183.00	183.50	-0.3	2,222	-0.01%
2023/09/26	0	0.00	0	182.50	183.50	0	2,237	0.00%
2023/09/21	2.1	179.22	0	0.00	179.00	2.1	2,299	0.09%
2023/09/20	0.1	182.00	7	183.79	181.50	-7	2,313	-0.30%
2023/09/18	1	183.50	0.1	182.80	183.50	0.9	2,347	0.04%
2023/09/15	0	0.00	0.6	183.00	182.00	-0.6	2,366	-0.03%
2023/09/14	1	182.00	1.1	181.56	182.50	-0.1	2,321	0.00%
2023/09/13	1	182.00	1	181.50	180.50	0	2,333	0.00%
2023/09/12	0.1	181.50	1.4	182.71	183.50	-1.3	2,392	-0.05%
2023/09/11	0	0.00	2.1	180.49	179.50	-2.1	2,374	-0.09%
2023/09/08	0.1	179.50	1	180.00	179.50	-0.9	2,355	-0.04%
2023/09/07	0.9	181.95	2	183.00	180.50	-1.1	2,359	-0.05%
2023/09/06	2.1	179.57	3.3	178.67	182.50	-1.2	2,310	-0.05%
2023/09/05	7.1	180.49	0.1	181.00	180.00	7	2,274	0.31%
2023/09/04	0	179.50	1	180.50	180.50	-1	2,269	-0.04%
2023/09/01	0.4	179.37	0	0.00	180.00	0.4	2,262	0.02%
2023/08/31	1	179.50	8	179.81	180.50	-7	2,244	-0.31%
2023/08/30	1	174.00	4	175.00	177.00	-3	2,125	-0.14%
2023/08/29	1	170.00	0	0.00	171.00	1	2,087	0.05%
2023/08/28	0	0.00	1	169.49	171.00	-1	2,076	-0.05%
2023/08/25	1	167.50	1	168.00	167.50	0	2,113	0.00%
2023/08/24	0.1	168.75	0	169.00	168.00	0	2,108	0.00%
2023/08/23	0.2	167.52	0	0.00	169.00	0.2	2,117	0.01%
2023/08/22	1.1	167.96	0	0.00	167.50	1.1	2,117	0.05%
2023/08/21	1	168.50	1	169.00	169.00	0	2,096	0.00%
2023/08/18	0.2	166.50	2.3	166.61	166.50	-2.1	2,109	-0.10%
2023/08/17	5.1	167.10	1.2	167.00	167.50	3.8	2,095	0.18%
2023/08/16	2.3	170.25	0	0.00	170.00	2.3	2,082	0.11%
2023/08/15	0	0.00	1.2	172.57	171.50	-1.2	2,074	-0.06%
2023/08/14	0	172.29	0	174.00	172.50	0	2,073	0.00%
2023/08/11	2.2	172.31	0	0.00	172.50	2.2	2,075	0.10%
2023/08/10	2.2	174.56	0	0.00	176.50	2.2	2,037	0.11%
2023/08/09	1	175.51	1	177.00	177.00	0	2,039	0.00%
2023/08/08	2.1	176.24	0	0.00	176.00	2.1	2,019	0.10%
2023/08/07	2.1	174.58	2	176.00	176.50	0.1	2,006	0.01%
2023/08/04	0.1	174.91	1	173.50	174.00	-0.9	2,013	-0.04%
2023/08/02	0	174.00	0	0.00	174.00	0	2,005	0.00%
2023/07/31	2.2	174.52	0	0.00	173.50	2.2	1,991	0.11%
2023/07/28	1	175.51	0	0.00	175.00	1	1,978	0.05%
2023/07/27	1	177.01	1	178.02	178.00	0	1,971	0.00%
2023/07/26	0	177.50	1	176.00	176.50	-1	1,954	-0.05%
2023/07/25	1.3	176.23	0	0.00	176.00	1.3	1,956	0.07%
2023/07/24	1.6	173.45	1	178.00	176.00	0.6	1,953	0.03%
2023/07/21	0	175.67	0	0.00	174.50	0	1,905	0.00%
2023/07/20	0	178.50	1	179.00	177.50	-1	1,857	-0.05%
2023/07/19	3	177.33	2	176.51	177.50	1	1,813	0.05%
2023/07/18	6	180.50	8.1	179.89	181.00	-2.1	1,760	-0.12%
2023/07/17	0.2	175.00	0	0.00	174.00	0.2	1,711	0.01%
2023/07/14	1	174.51	0	0.00	176.00	1	1,719	0.06%
2023/07/13	1.5	175.61	0	0.00	175.50	1.5	1,731	0.09%
2023/07/12	1	173.50	2	174.00	174.00	-1	1,698	-0.06%
2023/07/11	1.1	172.56	0	173.50	173.00	1.1	1,698	0.06%
2023/07/10	5.1	172.02	3	172.00	171.50	2.1	1,698	0.12%
2023/07/07	0.2	172.18	0.1	173.00	172.50	0.2	1,712	0.01%
2023/07/06	0.3	174.49	0	0.00	173.00	0.3	1,706	0.01%
2023/07/05	0.1	177.50	3	176.50	176.50	-2.9	1,670	-0.17%
2023/07/04	0.2	176.49	0	176.50	176.00	0.2	1,663	0.01%
2023/07/03	2.4	175.63	1.1	175.57	174.00	1.3	1,652	0.08%
2023/06/30	2.8	177.05	2	176.00	175.50	0.8	1,657	0.05%
2023/06/29	4.4	180.90	0	0.00	179.50	4.4	1,641	0.27%
2023/06/28	0	0.00	2	189.75	190.00	-2	1,581	-0.13%
2023/06/27	4.1	189.38	1.1	190.46	189.50	3	1,538	0.19%
2023/06/26	0.2	190.25	3.2	191.34	189.50	-3	1,513	-0.20%
2023/06/21	2.1	189.52	0.2	191.00	190.00	1.9	1,482	0.13%
2023/06/20	1.1	190.02	0	191.00	190.50	1	1,446	0.07%
2023/06/19	0.5	188.32	3	188.50	187.50	-2.5	1,435	-0.17%
2023/06/16	4.1	187.67	0	0.00	186.50	4.1	1,443	0.28%
2023/06/15	0.4	191.51	0.1	192.00	192.00	0.3	1,366	0.02%
2023/06/14	0.4	192.00	0	192.50	190.00	0.4	1,441	0.03%
2023/06/13	0	0.00	8.4	193.94	194.00	-8.4	1,482	-0.57%
2023/06/12	0	0.00	0	191.50	191.50	0	1,510	0.00%
2023/06/09	5	191.10	1.4	190.65	190.50	3.6	1,543	0.23%
2023/06/08	0	0.00	0.1	189.23	189.00	-0.1	1,578	-0.01%
2023/06/07	0	0.00	3	189.50	190.00	-3	1,607	-0.19%
2023/06/06	0	186.50	0	0.00	188.00	0	1,632	0.00%
2023/06/02	0	0.00	1.1	189.43	189.50	-1.1	1,672	-0.07%
2023/05/31	2	186.25	0	0.00	185.50	2	1,695	0.12%
2023/05/30	1	189.00	1.1	190.00	188.50	-0.1	1,684	0.00%
2023/05/29	0	0.00	1.3	189.38	189.00	-1.3	1,715	-0.08%
2023/05/26	0	0.00	0	186.15	185.00	0	1,834	0.00%
2023/05/25	0	185.85	1	187.00	185.50	-1	1,840	-0.05%
2023/05/24	1	186.00	0	0.00	185.00	1	1,845	0.05%
2023/05/23	0	0.00	2	188.00	188.00	-2	1,822	-0.11%
2023/05/22	0	0.00	2.3	189.87	190.00	-2.3	1,815	-0.13%
2023/05/19	0	0.00	0.1	188.67	189.50	-0.1	1,805	-0.01%
2023/05/18	0	0.00	3	188.00	188.50	-3	1,822	-0.16%
2023/05/17	1	186.00	0	0.00	186.50	1	1,822	0.05%
2023/05/15	0	0.00	2	185.50	187.00	-2	1,826	-0.11%
2023/05/12	2	185.50	3	184.67	184.50	-1	1,856	-0.05%
2023/05/11	0	0.00	0	185.00	185.50	0	1,864	0.00%
2023/05/10	0	0.00	1	183.50	185.50	-1	1,910	-0.05%
2023/05/08	0	0.00	2.1	184.47	184.50	-2.1	1,955	-0.11%
2023/05/05	0	0.00	1	182.00	182.00	-1	1,977	-0.05%
2023/05/04	1	180.51	0.9	181.50	181.00	0.1	2,022	0.01%
2023/05/03	0	182.00	0	0.00	182.00	0	2,108	0.00%
2023/04/28	0.1	181.00	0	0.00	181.00	0.1	2,163	0.00%
2023/04/27	0.3	180.37	0.4	179.37	180.00	-0.2	2,170	-0.01%
2023/04/26	0.1	179.65	1	180.50	180.00	-0.9	2,172	-0.04%
2023/04/25	2	178.53	0	0.00	179.00	2	2,183	0.09%
2023/04/21	0.4	181.18	0	181.00	181.00	0.4	2,194	0.02%
2023/04/19	1	182.48	1	182.00	182.50	0	2,232	0.00%
2023/04/18	0.3	183.33	0	183.00	183.00	0.3	2,215	0.01%
2023/04/17	1.2	184.50	0.1	184.62	184.50	1	2,201	0.05%
2023/04/14	0	0.00	0.2	185.50	184.50	-0.2	2,217	-0.01%
2023/04/13	2	184.50	0	185.50	184.50	2	2,219	0.09%
2023/04/12	0	184.50	1.5	185.33	184.00	-1.4	2,217	-0.06%
2023/04/11	0	185.50	0	0.00	185.50	0	2,208	0.00%
2023/04/10	0	0.00	0	185.50	186.00	0	2,217	0.00%
2023/04/07	0	186.50	0	0.00	185.00	0	2,220	0.00%
2023/04/06	0	187.00	0	186.73	186.50	0	2,225	0.00%
2023/03/31	0	0.00	0.1	190.00	190.00	-0.1	2,251	0.00%
2023/03/30	0.1	188.50	0	0.00	189.50	0.1	2,315	0.00%
2023/03/27	0.1	189.52	1	190.00	190.00	-0.9	2,654	-0.03%
2023/03/22	0	0.00	1.2	188.92	189.00	-1.2	2,863	-0.04%
2023/03/21	0	188.50	0	0.00	188.00	0	2,887	0.00%
2023/03/20	0	188.00	0	0.00	187.00	0	2,883	0.00%
2023/03/17	0	0.00	0.3	186.06	187.50	-0.3	2,901	-0.01%
2023/03/16	0.1	185.00	0	0.00	185.50	0.1	2,854	0.00%
2023/03/15	0	0.00	3	186.50	186.00	-3	2,877	-0.10%
2023/03/14	1.1	186.00	0	0.00	185.50	1.1	2,898	0.04%
2023/03/13	0	0.00	0	185.00	186.00	0	2,935	0.00%
2023/03/10	0.1	183.89	0.1	184.00	184.50	0	2,998	0.00%
2023/03/09	1.1	186.92	0	0.00	185.50	1.1	3,107	0.04%
2023/03/08	0.1	186.00	0.4	186.25	187.50	-0.3	3,262	-0.01%
2023/03/07	0.6	187.92	0	0.00	187.00	0.6	3,333	0.02%
2023/03/06	0	0.00	0	188.50	187.50	0	3,383	0.00%
2023/03/03	0	0.00	1.6	188.65	188.00	-1.6	3,436	-0.05%
2023/03/02	0	188.00	3	187.51	189.00	-3	3,485	-0.09%
2023/03/01	1	186.00	0	0.00	186.00	1	3,490	0.03%
2023/02/24	4.6	186.18	6	184.25	184.50	-1.4	3,493	-0.04%
2023/02/23	4	190.00	0.9	189.62	191.00	3.1	3,420	0.09%
2023/02/22	0.3	188.00	2	189.25	189.00	-1.7	3,443	-0.05%
2023/02/21	0.2	188.67	0.3	188.50	189.00	-0.1	3,445	0.00%
2023/02/20	0	0.00	0.6	188.59	190.00	-0.6	3,515	-0.02%
2023/02/17	1.1	189.92	1	188.50	189.00	0.1	3,579	0.00%
2023/02/16	0	0.00	2.6	189.25	189.00	-2.6	3,650	-0.07%
2023/02/15	1	188.47	0	0.00	188.00	1	3,700	0.03%
2023/02/14	0	0.00	2	188.50	188.50	-2	3,762	-0.05%
2023/02/13	1	188.00	4.2	186.95	187.50	-3.2	3,809	-0.08%
2023/02/10	0	0.00	0.1	187.50	188.00	-0.1	3,830	0.00%
2023/02/09	0	185.00	0	0.00	186.00	0	3,798	0.00%
2023/02/08	3	184.83	1.2	184.93	185.00	1.8	3,800	0.05%
2023/02/06	0	0.00	4.1	186.88	186.50	-4.1	3,779	-0.11%
2023/02/03	0	0.00	0.1	185.00	185.50	-0.1	3,767	0.00%
2023/02/02	2.3	185.43	1.1	185.00	185.00	1.2	3,759	0.03%
2023/02/01	2	184.24	8	184.24	185.50	-6	3,735	-0.16%
2023/01/31	0	176.50	1	178.50	178.00	-1	3,678	-0.03%
2023/01/30	0.1	178.00	0	178.00	178.00	0.1	3,694	0.00%
2023/01/17	0	176.00	1	176.00	175.00	-1	3,687	-0.03%
2023/01/16	1	176.50	3.3	175.70	175.50	-2.3	3,744	-0.06%
2023/01/13	0	0.00	1	175.50	176.00	-1	3,760	-0.03%
2023/01/12	0	0.00	0.7	175.93	173.50	-0.7	3,794	-0.02%
2023/01/11	0	0.00	0.2	175.50	176.00	-0.2	3,826	0.00%
2023/01/09	0	0.00	0.2	174.00	175.50	-0.2	3,831	-0.01%
2023/01/06	0	171.25	0	0.00	171.50	0	3,857	0.00%
2022/12/29	0.1	168.00	0	0.00	169.00	0.1	3,959	0.00%
2022/12/28	0.2	169.46	0	0.00	169.00	0.2	3,967	0.00%
2022/12/27	0	168.00	0	0.00	169.00	0	3,975	0.00%
2022/12/23	0.1	167.50	0	170.50	169.00	0.1	4,024	0.00%
2022/12/22	1.1	168.14	0	0.00	172.00	1.1	4,009	0.03%
2022/12/21	1	167.49	0.2	166.00	167.00	0.8	3,936	0.02%
2022/12/20	0	168.56	0	0.00	168.50	0	3,839	0.00%
2022/12/19	0.3	169.47	26	169.50	169.00	-25.7	3,767	-0.68%
2022/12/16	1.2	172.59	1.1	173.91	172.00	0.1	3,645	0.00%
2022/12/15	0.3	174.51	0.5	175.49	174.00	-0.3	3,555	-0.01%
2022/12/14	0.2	175.00	1.5	175.00	175.50	-1.3	3,570	-0.04%
2022/12/13	2.1	172.65	0	0.00	173.00	2.1	3,528	0.06%
2022/12/12	0.1	172.95	0.5	172.50	174.50	-0.5	3,487	-0.01%
2022/12/09	3.3	173.11	0	0.00	173.50	3.3	3,517	0.09%
2022/12/08	4.5	174.99	1	175.00	174.00	3.5	3,509	0.10%
2022/12/06	0.1	176.00	0.1	176.75	175.00	0	3,411	0.00%
2022/12/05	0.3	176.70	0	0.00	176.00	0.3	3,351	0.01%
2022/12/02	1.2	176.53	0	0.00	176.50	1.2	3,300	0.04%
2022/12/01	28.2	180.26	0	182.00	177.00	28.2	3,222	0.87%
2022/11/30	0	183.50	3	184.50	183.00	-3	3,134	-0.10%
2022/11/28	1.1	176.64	2	178.25	180.00	-0.9	3,058	-0.03%
2022/11/25	1	177.50	1	180.00	180.00	0	3,059	0.00%
2022/11/24	2	176.51	3	178.83	180.50	-1	3,127	-0.03%
2022/11/23	0	0.00	1	180.00	180.00	-1	3,153	-0.03%
2022/11/22	2	178.00	0	0.00	179.50	2	3,159	0.06%
2022/11/21	0.2	180.27	0	0.00	182.00	0.2	3,135	0.01%
2022/11/18	0.1	183.70	0	0.00	184.00	0.1	3,098	0.00%
2022/11/17	0	0.00	3	187.66	187.50	-3	3,099	-0.10%
2022/11/16	2.1	187.29	2.1	186.51	186.00	0	3,106	0.00%
2022/11/15	0	0.00	3	185.67	187.50	-3	3,069	-0.10%
2022/11/14	2	184.00	6	183.66	184.50	-4	3,031	-0.13%
2022/11/11	2.1	179.50	4	181.38	180.00	-1.9	2,974	-0.06%
2022/11/10	1.1	179.48	19.1	179.13	180.00	-18.1	2,956	-0.61%
2022/11/09	0	0.00	8	175.50	176.50	-8	2,927	-0.27%
2022/11/08	1	174.00	3.6	173.91	174.50	-2.6	2,891	-0.09%
2022/11/07	0	0.00	3.8	173.00	173.50	-3.8	2,893	-0.13%
2022/11/03	0	0.00	2	172.00	172.50	-2	2,946	-0.07%
2022/11/02	0	0.00	1	172.00	172.00	-1	3,003	-0.03%
2022/10/31	0	168.00	0	0.00	169.50	0	2,978	0.00%
2022/10/27	1	165.00	5	166.60	167.50	-4	2,949	-0.14%
2022/10/26	2	160.00	2.1	162.95	164.50	-0.1	2,938	0.00%
2022/10/25	1.1	161.12	3	161.50	162.50	-1.9	2,907	-0.07%
2022/10/24	1.2	165.26	1.2	164.71	164.50	0	2,886	0.00%
2022/10/21	1	170.00	1	170.50	169.00	0	2,835	0.00%
2022/10/20	1	169.99	2	171.50	172.00	-1	2,857	-0.03%
2022/10/19	0	0.00	1	172.00	170.50	-1	2,819	-0.04%
2022/10/18	0	0.00	1	172.00	171.00	-1	2,778	-0.04%
2022/10/17	0.1	168.50	2	170.00	170.50	-1.9	2,786	-0.07%
2022/10/14	1	171.50	6	172.08	172.00	-5	2,793	-0.18%
2022/10/13	1.1	168.94	4	169.88	168.50	-2.9	2,804	-0.10%
2022/10/12	0.1	168.82	0	0.00	168.00	0.1	2,807	0.00%
2022/10/11	0	169.50	0	0.00	169.50	0	2,813	0.00%
2022/10/07	1	172.50	0.1	172.50	172.50	1	2,799	0.03%
2022/10/06	1	174.00	2.1	173.45	174.00	-1.1	2,834	-0.04%
2022/10/05	3.1	171.64	1	170.00	170.00	2.1	2,843	0.07%
2022/10/04	0.1	171.00	2	171.25	172.00	-2	2,836	-0.07%
2022/10/03	0.1	169.95	0	169.50	169.00	0.1	2,816	0.00%
2022/09/30	0.1	170.48	6.1	170.75	172.50	-6	2,805	-0.21%
2022/09/29	0	0.00	3	171.50	171.00	-3	2,792	-0.11%
2022/09/28	0	0.00	1	169.00	170.00	-1	2,788	-0.04%
2022/09/27	1	169.50	0.2	171.50	171.00	0.8	2,798	0.03%
2022/09/26	0	0.00	2	169.50	170.00	-2	2,790	-0.07%
2022/09/22	1	167.04	2	168.25	171.00	-1	2,779	-0.04%
2022/09/21	0.1	171.50	2.7	173.24	172.00	-2.6	2,742	-0.10%
2022/09/20	0	0.00	1	175.50	176.00	-1	2,704	-0.04%
2022/09/16	2	172.75	1	173.46	172.50	1	2,737	0.04%
2022/09/15	3	173.33	7	173.00	173.00	-4	2,711	-0.15%
2022/09/14	0	0.00	5	170.80	171.00	-5	2,709	-0.18%
2022/09/13	0	0.00	1	172.00	171.50	-1	2,736	-0.04%
2022/09/12	1.4	171.37	3	170.33	171.50	-1.6	2,741	-0.06%
2022/09/08	1	167.00	0	0.00	169.00	1	2,759	0.04%
2022/09/07	1.2	163.48	3	163.67	166.00	-1.9	2,761	-0.07%
2022/09/06	4.2	167.40	0.3	165.00	164.50	3.9	2,749	0.14%
2022/09/05	0.1	171.39	2.3	169.68	169.50	-2.1	2,714	-0.08%
2022/09/02	6.1	181.09	1.5	182.64	181.00	4.5	2,647	0.17%
2022/09/01	0	183.41	2	183.50	183.50	-2	2,602	-0.08%
2022/08/31	0	180.00	4	182.38	185.50	-4	2,556	-0.16%
2022/08/30	6	184.33	5.5	183.82	183.00	0.5	2,481	0.02%
2022/08/29	12.2	178.87	13.1	181.99	181.00	-0.9	2,450	-0.03%
2022/08/26	1	182.00	1.2	182.11	183.00	-0.2	2,481	-0.01%
2022/08/25	1	180.02	0.2	180.33	180.50	0.8	2,548	0.03%
2022/08/24	3	181.50	3	181.16	180.50	0	2,645	0.00%
2022/08/23	0	0.00	5	179.49	178.50	-5	2,767	-0.18%
2022/08/22	0	0.00	1	178.50	178.00	-1	2,860	-0.04%
2022/08/19	2	178.25	1	178.50	178.00	1	2,917	0.03%
2022/08/18	1.6	176.62	1	177.97	178.00	0.6	2,968	0.02%
2022/08/17	0.2	177.00	1	177.00	176.50	-0.8	3,071	-0.03%
2022/08/16	2.1	177.76	2	175.75	177.50	0.1	3,111	0.00%
2022/08/15	3.1	173.52	0	0.00	175.00	3.1	3,122	0.10%
2022/08/12	0	0.00	5	175.00	176.00	-5	3,157	-0.16%
2022/08/11	1	176.00	7.5	176.13	176.00	-6.5	3,165	-0.20%
2022/08/10	8.1	177.14	3.3	175.09	175.50	4.8	3,162	0.15%
2022/08/09	13.3	176.17	15.8	178.44	179.50	-2.5	3,129	-0.08%
2022/08/05	5	170.20	6	170.83	170.50	-1	3,103	-0.03%
2022/08/04	2	168.50	4	169.13	169.50	-2	3,118	-0.06%
2022/08/03	3	168.33	0	0.00	169.00	3	3,186	0.09%
2022/08/01	1.6	170.31	2.1	170.00	170.50	-0.5	3,239	-0.01%
2022/07/29	2	169.25	0	0.00	170.50	2	3,258	0.06%
2022/07/28	1.2	171.74	2	170.50	170.50	-0.9	3,273	-0.03%
2022/07/27	4.4	171.43	13	171.58	172.00	-8.6	3,269	-0.26%
2022/07/26	1	166.00	1	166.50	166.00	0	3,234	0.00%
2022/07/25	0	0.00	1	168.50	168.00	-1	3,226	-0.03%
2022/07/22	1	167.50	0	0.00	168.00	1	3,242	0.03%
2022/07/18	0.4	168.71	3.3	169.30	170.00	-2.9	3,168	-0.09%
2022/07/15	2	168.25	1	167.00	168.00	1	3,149	0.03%
2022/07/14	2.2	167.27	5.1	165.88	168.50	-3	3,143	-0.09%
2022/07/13	5.1	164.89	6	164.08	163.50	-0.9	3,127	-0.03%
2022/07/12	1	161.50	0	161.00	161.00	1	3,097	0.03%
2022/07/11	0	0.00	0	161.00	161.00	0	3,092	0.00%
2022/07/08	0	0.00	1.1	160.51	160.50	-1.1	3,101	-0.03%
2022/07/07	2	155.25	0	0.00	159.00	2	3,110	0.06%
2022/07/06	0	0.00	6	157.83	157.50	-6	3,120	-0.19%
2022/07/05	6.1	160.16	3	160.67	160.00	3.1	3,173	0.10%
2022/07/04	0.1	162.50	3.3	163.21	163.00	-3.2	3,168	-0.10%
2022/07/01	2.1	163.93	2.2	162.74	162.00	0	3,209	0.00%
2022/06/30	0	164.00	1.1	164.55	165.50	-1.1	3,208	-0.03%
2022/06/29	0	0.00	1.1	166.05	167.50	-1.1	3,202	-0.03%
2022/06/28	0	168.00	0.3	167.30	168.00	-0.3	3,202	-0.01%
2022/06/27	0.3	169.50	1	169.50	169.00	-0.7	3,232	-0.02%
2022/06/24	0	166.50	1	167.50	166.00	-1	3,198	-0.03%
2022/06/23	5.1	164.91	1	165.50	165.50	4.1	3,188	0.13%
2022/06/22	1.1	162.65	2	164.00	163.50	-0.9	3,152	-0.03%
2022/06/20	0	0.00	1	163.00	162.50	-1	3,118	-0.03%
2022/06/17	1.1	162.02	0	164.00	165.00	1	3,111	0.03%
2022/06/16	2.2	165.20	0.3	165.98	164.50	1.9	3,101	0.06%
2022/06/15	1	167.01	2	168.75	166.50	-1	3,150	-0.03%
2022/06/14	12.1	168.25	3	167.84	168.00	9	3,174	0.28%
2022/06/13	2.1	166.53	1.2	167.59	167.00	0.9	3,176	0.03%
2022/06/10	3.4	168.07	5	168.54	168.00	-1.6	3,151	-0.05%
2022/06/09	2.3	173.22	2.5	171.91	173.00	-0.2	3,123	-0.01%
2022/06/08	1.1	173.09	10.1	173.02	173.00	-9	3,117	-0.29%
2022/06/07	0	0.00	1.1	172.95	173.50	-1.1	3,066	-0.04%
2022/06/06	3.1	172.97	3.5	174.00	173.50	-0.4	3,026	-0.01%
2022/06/02	4.2	171.12	2.5	171.87	171.00	1.7	2,972	0.06%
2022/06/01	15.3	169.10	3.3	169.58	170.50	12	2,930	0.41%
2022/05/31	2.2	167.19	14.5	167.35	164.00	-12.3	2,820	-0.44%
2022/05/30	1	167.50	3	167.33	166.00	-2	2,686	-0.07%
2022/05/27	3	165.33	4.1	165.12	165.00	-1.1	2,613	-0.04%
2022/05/26	0	163.00	2.1	163.71	163.50	-2.1	2,579	-0.08%
2022/05/25	3	163.83	12.6	164.78	161.50	-9.6	2,684	-0.36%
2022/05/24	3	163.83	6.7	163.60	162.50	-3.7	2,612	-0.14%
2022/05/23	1	160.00	1.5	160.83	160.50	-0.5	2,535	-0.02%
2022/05/20	2	159.50	8.3	160.15	159.50	-6.3	2,517	-0.25%
2022/05/19	1.3	158.90	6.1	157.41	159.00	-4.8	2,463	-0.20%
2022/05/18	0.1	156.20	1	156.98	157.00	-1	2,434	-0.04%
2022/05/17	1.1	157.27	3.2	155.96	155.50	-2.1	2,419	-0.09%
2022/05/16	1.2	155.47	9.5	155.63	156.00	-8.3	2,413	-0.34%
2022/05/12	0.2	148.17	7	147.93	148.50	-6.9	2,377	-0.29%
2022/05/11	3.4	148.21	1	147.54	148.50	2.4	2,362	0.10%
2022/05/10	4.9	154.55	13.3	152.04	155.50	-8.4	2,294	-0.36%
2022/05/09	1.2	150.06	2.2	149.77	150.00	-1	2,240	-0.05%
2022/05/06	1.1	150.60	5	150.30	151.00	-3.9	2,248	-0.17%
2022/05/05	0.2	150.50	30.6	150.46	151.00	-30.4	2,255	-1.35%
2022/05/04	0	147.50	1	148.00	148.00	-1	2,238	-0.04%
2022/05/03	8	146.50	2.2	146.00	146.50	5.8	2,257	0.26%
2022/04/29	0.1	144.23	1	144.50	145.00	-0.9	2,273	-0.04%
2022/04/28	1	142.50	2	142.50	143.50	-1	2,304	-0.04%
2022/04/27	1.2	143.01	0	0.00	142.00	1.2	2,306	0.05%
2022/04/26	0	145.00	3	145.50	144.50	-3	2,311	-0.13%
2022/04/25	0.1	145.00	1	145.50	145.50	-0.9	2,331	-0.04%
2022/04/22	0	0.00	0	147.00	147.50	0	2,328	0.00%
2022/04/21	0	0.00	1	148.00	147.50	-1	2,326	-0.04%
2022/04/20	1	147.00	0	147.50	148.00	1	2,332	0.04%
2022/04/19	0	0.00	1	147.50	146.50	-1	2,335	-0.04%
2022/04/14	0.1	145.42	0	0.00	146.00	0.1	2,389	0.00%
2022/04/13	0.1	144.52	0	0.00	146.50	0.1	2,405	0.00%
2022/04/12	2.1	143.75	0.5	143.50	143.50	1.6	2,480	0.07%
2022/04/11	0.1	145.00	0	0.00	144.50	0.1	2,475	0.00%
2022/04/08	0.2	146.00	0	0.00	148.50	0.2	2,421	0.01%
2022/04/07	0	146.50	0.2	146.47	146.00	-0.2	2,408	-0.01%
2022/04/06	3.1	145.01	0.1	145.00	146.00	3	2,360	0.13%
2022/04/01	0.1	144.47	0	0.00	146.00	0.1	2,382	0.00%
2022/03/30	2.1	144.97	0.1	144.50	144.50	2	2,369	0.08%
2022/03/29	1	146.00	0	0.00	145.50	1	2,341	0.04%
2022/03/28	2.1	146.48	0	0.00	146.00	2.1	2,349	0.09%
2022/03/25	1.1	147.05	0	148.00	147.50	1	2,392	0.04%
2022/03/24	0.1	147.49	0	0.00	148.00	0.1	2,442	0.01%
2022/03/23	0	147.50	0	0.00	147.50	0	2,468	0.00%
2022/03/22	0	147.50	0	147.00	147.50	0	2,484	0.00%
2022/03/21	1.3	147.60	0	0.00	147.50	1.3	2,496	0.05%
2022/03/18	0	0.00	1	148.50	151.00	-1	2,492	-0.04%
2022/03/17	0	0.00	5	147.00	147.00	-5	2,440	-0.20%
2022/03/16	1.2	144.39	1	144.50	144.00	0.2	2,416	0.01%
2022/03/15	2.7	143.46	0	143.50	143.50	2.6	2,440	0.11%
2022/03/14	0	144.50	0	144.67	144.50	0	2,438	0.00%
2022/03/11	1	146.50	0.1	145.50	146.00	0.9	2,441	0.04%
2022/03/10	0	147.00	0	0.00	146.00	0	2,442	0.00%
2022/03/09	0.3	144.98	0	0.00	144.00	0.3	2,458	0.01%
2022/03/08	1.2	142.08	0	0.00	142.00	1.2	2,471	0.05%
2022/03/07	6.2	142.61	1.2	142.09	142.50	5	2,504	0.20%
2022/03/04	1	147.50	0	0.00	147.00	1	2,571	0.04%
2022/03/03	1.1	148.57	0	0.00	149.00	1.1	2,648	0.04%
2022/03/02	2.4	148.42	2	148.00	150.00	0.4	2,697	0.01%
2022/03/01	1.4	145.33	4	145.63	146.00	-2.6	2,672	-0.10%
2022/02/25	19.7	144.82	5	144.70	143.00	14.7	2,647	0.56%
2022/02/24	12.5	149.23	0	0.00	149.00	12.5	2,525	0.50%
2022/02/23	5.1	151.00	1.1	150.57	151.00	4	2,503	0.16%
2022/02/22	3.5	150.78	0	0.00	152.00	3.5	2,498	0.14%
2022/02/21	1	154.00	0	0.00	153.50	1	2,475	0.04%
2022/02/18	1	153.03	6	154.00	154.00	-5	2,508	-0.20%
2022/02/17	4	153.88	1	153.50	154.00	3	2,534	0.12%
2022/02/16	2.2	153.50	2	153.25	153.50	0.2	2,551	0.01%
2022/02/15	2.4	153.09	0	0.00	152.00	2.4	2,546	0.10%
2022/02/14	11.2	154.09	0.1	154.00	153.50	11.1	2,533	0.44%
2022/02/11	2	156.00	0	0.00	156.00	2	2,547	0.08%
2022/02/10	1.1	157.09	0	0.00	157.00	1.1	2,574	0.04%
2022/02/09	0	157.50	0	0.00	157.50	0	2,584	0.00%
2022/02/08	2.6	156.44	0	0.00	156.50	2.6	2,599	0.10%
2022/02/07	2.6	154.62	1.3	154.50	155.50	1.3	2,567	0.05%
2022/01/26	3	155.02	13.2	155.01	154.50	-10.2	2,542	-0.40%
2022/01/25	5.4	155.62	4	155.25	155.50	1.4	2,534	0.05%
2022/01/24	2.2	157.61	2.1	157.54	157.50	0.1	2,510	0.01%
2022/01/21	4.1	158.52	3.1	158.05	158.50	1	2,552	0.04%
2022/01/20	0.1	162.00	0.1	162.00	161.50	0	2,539	0.00%
2022/01/19	0.2	161.50	0.2	161.35	161.50	0	2,535	0.00%
2022/01/18	1.3	160.23	3.2	161.19	161.00	-1.9	2,511	-0.07%
2022/01/17	0.1	158.28	0	158.50	159.50	0.1	2,495	0.00%
2022/01/14	2	158.25	1	158.52	158.00	1	2,494	0.04%
2022/01/13	1	159.50	24.1	160.50	160.50	-23.1	2,508	-0.92%
2022/01/12	0	0.00	6	159.25	159.50	-6	2,520	-0.24%
2022/01/11	19	158.92	2.4	158.07	158.00	16.6	2,532	0.66%
2022/01/10	2	160.25	7	159.86	160.50	-5	2,507	-0.20%
2022/01/07	6	161.25	10	161.45	162.00	-4	2,537	-0.16%
2022/01/06	3.1	161.66	6	161.50	162.50	-2.9	2,527	-0.11%
2022/01/05	15.1	163.33	12.1	162.63	161.00	3	2,521	0.12%
2022/01/04	1	158.49	6.1	158.41	158.50	-5	2,447	-0.21%
2022/01/03	6	157.50	1	157.52	157.50	5	2,452	0.20%
2021/12/30	4.1	156.76	1	156.50	156.50	3.1	2,464	0.13%
2021/12/29	1	156.00	1	157.00	157.00	0	2,497	0.00%
2021/12/28	0.1	157.68	7	157.07	157.50	-6.9	2,506	-0.28%
2021/12/27	0	156.00	1	156.00	155.50	-1	2,480	-0.04%
2021/12/24	1	155.01	1	156.00	156.00	0	2,496	0.00%
2021/12/23	0	0.00	0.5	156.00	155.00	-0.5	2,524	-0.02%
2021/12/22	0	156.50	1	156.00	156.00	-1	2,536	-0.04%
2021/12/21	7.1	156.09	31.2	156.74	157.00	-24	2,550	-0.94%
2021/12/20	3.1	153.35	0	0.00	153.00	3.1	2,519	0.12%
2021/12/17	1	154.00	1	154.50	154.00	0	2,507	0.00%
2021/12/16	0	154.63	0	0.00	154.00	0	2,541	0.00%
2021/12/15	2	154.49	0	0.00	153.50	2	2,549	0.08%
2021/12/14	3.2	154.02	2	154.25	155.00	1.2	2,657	0.05%
2021/12/13	1	155.00	0	0.00	155.00	1	2,651	0.04%
2021/12/10	2.1	156.27	1	156.00	156.00	1.1	2,674	0.04%
2021/12/09	2.3	156.09	9.1	156.62	157.00	-6.8	2,675	-0.26%
2021/12/08	0.2	153.40	3.2	153.16	152.50	-3	2,661	-0.11%
2021/12/07	1.1	150.82	1	152.50	153.50	0.1	2,670	0.00%
2021/12/06	1.7	151.05	4.3	151.62	152.00	-2.6	2,681	-0.10%
2021/12/03	3.6	149.27	2	149.25	149.50	1.6	2,719	0.06%
2021/12/02	2.1	149.03	0.1	150.50	149.00	2	2,732	0.07%
2021/12/01	6	151.67	2	152.00	151.50	4	2,709	0.15%
2021/11/30	8.3	149.83	2.2	154.84	155.00	6.1	2,671	0.23%
2021/11/29	4.9	148.37	3	148.50	149.00	1.9	2,584	0.07%
2021/11/26	13.2	152.22	5.1	151.90	151.50	8.1	2,529	0.32%
2021/11/25	3.3	155.73	0	0.00	155.00	3.3	2,590	0.13%
2021/11/24	23.2	155.96	1	155.50	155.50	22.2	2,675	0.83%
2021/11/23	18.1	157.64	2.1	156.11	156.00	16	2,717	0.59%
2021/11/22	6	160.42	0	0.00	160.00	6	2,722	0.22%
2021/11/19	1	161.01	0	0.00	161.00	1	2,729	0.04%
2021/11/17	3.2	163.64	0.1	163.50	162.00	3.1	2,763	0.11%
2021/11/16	1.1	163.54	2	165.50	164.00	-0.9	2,759	-0.03%
2021/11/15	2	163.50	0	0.00	164.00	2	2,739	0.07%
2021/11/12	0	0.00	1	164.00	163.00	-1	2,759	-0.04%
2021/11/11	0	0.00	0	163.00	162.50	0	2,770	0.00%
2021/11/10	2.1	163.01	0	0.00	163.00	2.1	2,782	0.07%
2021/11/09	2	164.00	4	164.13	165.00	-2	2,770	-0.07%
2021/11/05	1	161.03	0	0.00	162.00	1	2,797	0.04%
2021/11/04	0	163.00	0	0.00	162.00	0	2,880	0.00%
2021/11/03	1	162.50	1.3	162.60	163.00	-0.2	2,957	-0.01%
2021/11/02	1	163.00	2	164.00	162.50	-1	2,960	-0.03%
2021/11/01	0	163.00	4	162.25	163.00	-4	2,971	-0.13%
2021/10/29	5.8	161.54	1	161.50	161.00	4.8	2,978	0.16%
2021/10/28	1.2	164.11	3.1	163.84	163.50	-1.9	2,919	-0.06%
2021/10/27	2.1	164.53	0	0.00	164.00	2.1	2,908	0.07%
2021/10/26	1.1	165.07	6	165.58	166.00	-4.9	2,924	-0.17%
2021/10/25	6	164.67	0	0.00	164.50	6	2,935	0.20%
2021/10/22	0	164.50	0	0.00	164.50	0	2,962	0.00%
2021/10/21	1	166.00	1	164.50	164.50	0	2,958	0.00%
2021/10/20	0.2	163.13	0	163.00	163.00	0.2	2,939	0.01%
2021/10/19	1	161.50	1	161.50	162.50	0	2,935	0.00%
2021/10/18	0	0.00	1	161.50	161.00	-1	2,926	-0.03%
2021/10/15	3	161.67	0	0.00	160.50	3	2,960	0.10%
2021/10/14	1	163.00	0	0.00	161.50	1	2,950	0.03%
2021/10/13	1.1	162.05	3	163.17	161.00	-1.9	2,979	-0.06%
2021/10/12	0.1	164.00	0	0.00	162.50	0.1	3,067	0.00%
2021/10/08	1	164.00	1	164.00	164.00	0	3,078	0.00%
2021/10/06	1	162.97	0.2	161.50	160.50	0.8	3,084	0.03%
2021/10/05	0.1	163.92	1.2	163.75	164.00	-1.1	3,076	-0.03%
2021/10/04	0.2	164.09	3	164.00	163.50	-2.8	3,082	-0.09%
2021/10/01	2.1	163.87	0	0.00	163.00	2.1	3,081	0.07%
2021/09/30	0	0.00	1	166.50	167.50	-1	3,066	-0.03%
2021/09/29	3	167.50	1	167.50	166.00	2	3,035	0.07%
2021/09/28	1	169.49	5	168.70	169.00	-4	3,024	-0.13%
2021/09/27	0	168.33	0	0.00	169.50	0	3,022	0.00%
2021/09/24	0	0.00	1	169.50	168.00	-1	3,010	-0.03%
2021/09/23	1.1	167.89	2	168.00	170.00	-0.9	2,998	-0.03%
2021/09/22	1.1	163.05	1	163.50	163.00	0.1	2,958	0.00%
2021/09/17	7	165.43	18.2	165.22	166.00	-11.1	2,938	-0.38%
2021/09/16	4.1	155.03	0.2	155.00	156.00	4	2,830	0.14%
2021/09/15	8	157.25	4.1	157.00	155.00	3.9	2,846	0.14%
2021/09/14	1	159.00	1	159.00	158.50	0	2,835	0.00%
2021/09/13	1	158.52	0	159.00	159.00	1	2,826	0.04%
2021/09/10	4.4	159.13	6	158.00	160.50	-1.6	2,814	-0.06%
2021/09/09	2.1	155.93	6	155.33	156.00	-3.9	2,909	-0.13%
2021/09/08	19.5	155.12	5	155.50	154.50	14.5	2,906	0.50%
2021/09/07	9.3	160.05	15	159.07	159.00	-5.7	2,893	-0.20%
2021/09/06	2.2	163.57	8.1	162.52	162.00	-5.8	2,867	-0.20%
2021/09/03	12.4	164.11	0	0.00	164.00	12.4	2,891	0.43%
2021/09/02	2.1	164.85	0	0.00	164.50	2.1	2,902	0.07%
2021/09/01	2.2	166.83	0	0.00	166.50	2.2	2,899	0.08%
2021/08/31	15.9	166.22	1	165.00	167.00	14.9	2,875	0.52%
2021/08/30	17	178.35	3	178.83	179.00	14	2,765	0.51%
2021/08/27	1.1	177.55	2	177.75	177.50	-0.9	2,672	-0.03%
2021/08/26	3.1	176.33	1	176.00	176.00	2.1	2,611	0.08%
2021/08/25	1	177.00	1	177.00	177.50	0	2,562	0.00%
2021/08/24	1.1	175.58	0	0.00	176.50	1.1	2,549	0.04%
2021/08/23	3.1	174.86	8	174.75	174.50	-4.9	2,521	-0.19%
2021/08/20	12	174.54	3	174.19	173.50	9	2,536	0.35%
2021/08/19	0.1	176.00	4.1	176.98	175.50	-4	2,611	-0.15%
2021/08/18	9	177.50	2	178.50	178.00	7	2,606	0.27%
2021/08/17	0	0.00	1	178.50	179.50	-1	2,603	-0.04%
2021/08/16	9	178.22	7.1	178.42	178.00	1.9	2,589	0.07%
2021/08/13	1	179.01	0	0.00	179.50	1	2,666	0.04%
2021/08/12	4	180.75	12	179.50	181.50	-8	2,688	-0.30%
2021/08/11	3.4	175.65	3	175.00	177.50	0.4	2,692	0.01%
2021/08/10	7.6	174.67	1	174.50	173.50	6.6	2,720	0.24%
2021/08/09	7.4	179.75	1	179.50	179.00	6.4	2,714	0.24%
2021/08/06	0	187.07	0	0.00	186.00	0	2,674	0.00%
2021/08/05	5	187.50	0	0.00	187.50	5	2,766	0.18%
2021/08/04	0.2	187.98	5	188.00	188.00	-4.8	2,880	-0.17%
2021/08/03	1	188.00	0	0.00	188.00	1	2,923	0.03%
2021/08/02	1	188.00	3	187.34	188.00	-2	2,940	-0.07%
2021/07/30	9	186.17	3	185.67	185.00	6	2,968	0.20%
2021/07/29	0	188.08	0	0.00	186.50	0	3,018	0.00%
2021/07/28	1.1	188.86	2	185.50	188.00	-0.9	3,042	-0.03%
2021/07/27	3	188.33	3	188.83	189.00	0	3,077	0.00%
2021/07/26	0	0.00	4	187.00	187.00	-4	3,138	-0.13%
2021/07/23	2	187.50	2	188.88	187.00	0	3,180	0.00%
2021/07/22	2	188.50	5	189.00	189.00	-3	3,204	-0.09%
2021/07/21	2.5	188.10	1	187.50	186.00	1.5	3,234	0.05%
2021/07/20	3	190.32	2	190.00	190.00	1	3,227	0.03%
2021/07/19	0.1	189.25	8	187.50	190.00	-8	3,246	-0.25%
2021/07/16	5.1	188.41	6.1	188.13	189.00	-1	3,298	-0.03%
2021/07/15	0	0.00	2	183.50	184.00	-2	3,326	-0.06%
2021/07/14	4	181.63	0	0.00	181.50	4	3,319	0.12%
2021/07/13	3	181.50	13	182.04	182.00	-10	3,316	-0.30%
2021/07/12	17.1	180.03	2.2	180.78	180.00	14.8	3,371	0.44%
2021/07/09	6.1	181.18	1	181.00	181.50	5.1	3,363	0.15%
2021/07/08	2	183.00	3.3	183.65	183.00	-1.3	3,379	-0.04%
2021/07/07	3.1	182.84	13	182.50	183.50	-9.9	3,406	-0.29%
2021/07/06	2.1	183.00	2	183.25	183.00	0.1	3,449	0.00%
2021/07/05	3	182.67	1	182.00	182.50	2	3,468	0.06%
2021/07/02	4.3	181.42	2	182.50	181.00	2.3	3,479	0.07%
2021/07/01	2	181.25	2	181.25	181.00	0	3,490	0.00%
2021/06/30	1.1	181.07	0	0.00	182.00	1.1	3,517	0.03%
2021/06/29	17.1	181.30	5	182.20	181.00	12	3,523	0.34%
2021/06/28	1.5	182.34	3	182.83	183.00	-1.5	3,536	-0.04%
2021/06/25	6	182.92	7	182.71	183.00	-1	3,600	-0.03%
2021/06/24	4	183.25	1	181.52	181.50	3	3,658	0.08%
2021/06/23	2	181.99	14	181.36	182.50	-12	3,651	-0.33%
2021/06/22	0.1	178.79	1.1	178.97	178.50	-0.9	3,677	-0.03%
2021/06/21	0.2	179.00	1	178.50	178.00	-0.9	3,685	-0.02%
2021/06/18	9.1	179.95	0.1	180.50	178.50	9	3,687	0.24%
2021/06/17	0	180.88	0	0.00	182.00	0	3,598	0.00%
2021/06/16	2	181.50	11	181.23	181.50	-9	3,611	-0.25%
2021/06/15	8.2	179.52	8	180.75	179.00	0.2	3,594	0.01%
2021/06/11	9	179.22	2	180.00	179.50	7	3,606	0.19%
2021/06/09	3.1	177.86	3	178.50	178.00	0.1	3,606	0.00%
2021/06/08	2.3	179.13	1	179.00	179.00	1.3	3,653	0.04%
2021/06/07	2	179.99	0	0.00	180.50	2	3,739	0.05%
2021/06/04	3	181.67	3	182.00	182.00	0	3,721	0.00%
2021/06/03	0.5	185.00	0	186.50	183.00	0.4	3,732	0.01%
2021/06/02	9.6	183.32	0	0.00	183.00	9.6	3,743	0.26%
2021/06/01	0.5	185.50	8	185.25	185.00	-7.5	3,759	-0.20%
2021/05/31	1	184.00	2	184.00	184.00	-1	3,770	-0.03%
2021/05/28	0	184.00	5	184.00	183.00	-5	3,802	-0.13%
2021/05/27	1.1	180.17	2	181.50	180.00	-0.9	3,798	-0.02%
2021/05/26	2.1	182.52	1	182.50	182.50	1.1	3,778	0.03%
2021/05/25	5.4	182.07	1	181.53	182.00	4.4	3,778	0.12%
2021/05/24	8	182.00	0	181.00	182.00	8	3,762	0.21%
2021/05/21	7.3	184.12	9	187.54	181.50	-1.8	3,799	-0.05%
2021/05/20	10.2	176.54	6	177.50	177.50	4.2	3,739	0.11%
2021/05/19	5	176.91	5.2	178.04	178.00	-0.2	3,749	0.00%
2021/05/18	12.1	174.92	5.3	175.87	176.50	6.8	3,731	0.18%
2021/05/17	17.2	171.97	27.1	172.01	171.50	-9.9	3,715	-0.27%
2021/05/14	6.1	178.85	7	178.21	178.00	-0.9	3,675	-0.02%
2021/05/13	10.3	175.25	5	175.00	175.00	5.3	3,684	0.14%
2021/05/12	20.5	181.43	3.2	180.64	177.50	17.3	3,635	0.48%
2021/05/11	5.3	186.46	16.9	187.78	186.00	-11.6	3,526	-0.33%
2021/05/10	8.3	189.63	3	190.50	191.00	5.3	3,506	0.15%
2021/05/07	7	190.15	4	189.89	190.50	3	3,565	0.08%
2021/05/06	11.6	189.19	4	188.50	188.00	7.6	3,590	0.21%
2021/05/05	2.3	192.65	8	192.56	191.50	-5.7	3,592	-0.16%
2021/05/04	8.8	189.47	6	187.83	189.00	2.8	3,651	0.08%
2021/05/03	7.3	193.73	1.1	197.23	191.50	6.2	3,608	0.17%
2021/04/29	7.2	197.59	0	0.00	197.50	7.2	3,567	0.20%
2021/04/28	5.4	198.37	1	198.50	197.50	4.4	3,552	0.12%
2021/04/27	2.2	199.36	0	0.00	199.00	2.2	3,638	0.06%
2021/04/26	0.1	201.50	1.1	201.54	200.50	-1	3,602	-0.03%
2021/04/23	4	199.51	1	201.00	201.50	3	3,604	0.08%
2021/04/22	8.2	203.14	2	202.00	201.00	6.2	3,635	0.17%
2021/04/21	14.1	208.04	2	206.25	207.00	12.1	3,718	0.33%
2021/04/20	0	207.00	0	0.00	207.50	0	3,624	0.00%
2021/04/19	3	207.67	1	207.49	207.50	2	3,652	0.05%
2021/04/16	1	208.50	11.3	206.63	207.50	-10.3	3,674	-0.28%
2021/04/15	1.3	197.77	0	0.00	200.00	1.3	3,659	0.04%
2021/04/14	4.3	197.35	6	197.93	198.00	-1.8	3,686	-0.05%
2021/04/13	1.1	200.12	1	201.50	200.00	0.1	3,779	0.00%
2021/04/12	3.1	202.99	14	202.61	200.50	-10.9	3,814	-0.29%
2021/04/09	1.2	206.67	2	207.00	206.00	-0.8	3,852	-0.02%
2021/04/08	2	207.50	1	207.50	209.00	1	3,845	0.03%
2021/04/07	3	205.00	2.1	205.36	206.00	0.9	3,848	0.02%
2021/04/06	7.4	208.42	3.3	208.95	207.50	4.1	3,878	0.10%
2021/04/01	0.1	211.50	2	211.00	211.00	-1.9	3,855	-0.05%
2021/03/31	3.1	210.19	1.1	210.00	211.50	2	3,828	0.05%
2021/03/30	2.2	210.99	33.1	209.93	212.00	-30.9	3,799	-0.81%
2021/03/29	7.1	206.49	6.2	207.87	207.50	0.9	3,743	0.02%
2021/03/26	4	204.00	0.1	204.50	204.00	3.9	3,699	0.11%
2021/03/25	9	204.67	0.8	205.80	203.50	8.3	3,696	0.22%
2021/03/24	0.2	206.00	3.1	206.48	206.50	-2.9	3,674	-0.08%
2021/03/23	1	206.49	11	205.95	206.00	-10	3,667	-0.27%
2021/03/22	4	205.00	6.1	206.82	205.00	-2.1	3,675	-0.06%
2021/03/19	0	202.50	0	204.00	204.00	0	3,723	0.00%
2021/03/18	0	0.00	0.4	203.88	203.00	-0.4	3,703	-0.01%
2021/03/17	0	202.50	1	202.50	201.00	-1	3,771	-0.03%
2021/03/16	1.1	203.05	3	204.17	203.00	-1.9	3,822	-0.05%
2021/03/15	0.6	203.36	5	203.00	203.50	-4.5	3,981	-0.11%
2021/03/12	1	198.00	21.3	200.20	201.50	-20.3	3,967	-0.51%
2021/03/11	1.3	196.70	25.6	199.23	197.00	-24.3	3,961	-0.61%
2021/03/10	4.4	193.11	1	193.50	193.00	3.4	3,914	0.09%
2021/03/09	1	192.00	1	192.50	194.00	0	3,963	0.00%
2021/03/08	0	194.00	0	0.00	192.00	0	3,989	0.00%
2021/03/05	5.3	193.05	0	0.00	193.50	5.3	4,025	0.13%
2021/03/04	4	196.50	5	198.00	194.50	-1	4,156	-0.02%
2021/03/03	0.2	195.00	0	0.00	197.50	0.2	4,157	0.00%
2021/03/02	1.3	193.60	3	193.50	193.00	-1.7	4,126	-0.04%
2021/02/26	1.3	192.64	1	195.00	192.00	0.3	4,143	0.01%
2021/02/25	0	0.00	1.2	196.20	197.50	-1.2	4,078	-0.03%
2021/02/24	7.4	195.12	1	197.50	195.00	6.4	4,090	0.16%
2021/02/23	12.1	196.49	1	197.00	196.50	11.1	4,103	0.27%
2021/02/22	5	194.00	9.1	194.62	194.00	-4.1	4,076	-0.10%
2021/02/19	2.1	191.52	0.2	192.50	193.00	1.9	4,115	0.05%
2021/02/18	1.1	192.31	3.1	193.06	194.00	-2	4,096	-0.05%
2021/02/17	1.2	192.67	0	0.00	193.50	1.2	4,131	0.03%
2021/02/05	0.1	190.65	1	189.50	191.50	-0.9	4,109	-0.02%
2021/02/04	8.2	192.32	1	191.00	191.50	7.2	4,155	0.17%
2021/02/03	5.2	196.60	0.1	196.50	195.00	5.1	4,173	0.12%
2021/02/02	1	196.50	4	196.63	197.00	-3	4,163	-0.07%
2021/02/01	4.4	194.17	7.5	195.20	194.50	-3	4,170	-0.07%
2021/01/29	3.2	201.11	1.3	199.04	198.00	1.9	4,163	0.04%
2021/01/28	6	205.33	5	205.00	205.00	1	4,105	0.02%
2021/01/27	4.1	203.76	11	202.64	205.00	-6.9	4,082	-0.17%
2021/01/26	12.1	199.80	2	204.50	199.00	10.1	4,103	0.25%
2021/01/25	7.3	203.67	0.7	204.01	205.00	6.5	4,047	0.16%
2021/01/22	0.1	202.09	3.4	202.65	204.00	-3.3	4,061	-0.08%
2021/01/21	2	202.25	5	202.60	202.00	-3	4,123	-0.07%
2021/01/20	14.4	203.59	6.1	201.00	200.00	8.2	4,183	0.20%
2021/01/19	11.2	208.46	4.3	209.00	208.00	6.9	4,082	0.17%
2021/01/18	2.1	209.02	4	208.50	208.00	-1.9	4,147	-0.05%
2021/01/15	12.4	212.94	5	214.60	210.50	7.4	4,335	0.17%
2021/01/14	13.5	215.41	29.1	215.47	215.50	-15.5	4,296	-0.36%
2021/01/13	0.1	208.50	1	207.50	208.00	-0.9	4,158	-0.02%
2021/01/12	3	206.83	3	206.00	206.00	0	4,145	0.00%
2021/01/11	9.1	208.06	1	208.00	208.00	8.1	4,129	0.20%
2021/01/08	6.2	208.87	2	210.50	210.50	4.2	4,222	0.10%
2021/01/07	3.2	209.84	9	209.44	210.00	-5.8	4,180	-0.14%
2021/01/06	10	206.75	16.1	208.06	208.00	-6	4,149	-0.15%
2021/01/05	5	204.20	1	204.50	203.50	4	4,051	0.10%
2021/01/04	6.1	207.26	3.8	207.11	207.50	2.3	4,013	0.06%
2020/12/31	0	0.00	1.8	205.50	206.00	-1.8	3,966	-0.05%
2020/12/30	3	204.83	4.1	205.63	206.00	-1.1	3,996	-0.03%
2020/12/29	0	0.00	2	205.25	204.50	-2	4,050	-0.05%
2020/12/28	2	202.50	6	201.58	202.00	-4	4,093	-0.10%
2020/12/25	0	0.00	3	202.50	202.50	-3	4,287	-0.07%
2020/12/23	2.1	199.00	1	199.50	199.50	1.1	4,351	0.02%
2020/12/22	1.5	201.23	2	201.00	198.00	-0.5	4,386	-0.01%
2020/12/21	2.1	200.74	2	199.50	200.50	0.1	4,421	0.00%
2020/12/18	1	202.00	4	202.75	203.50	-3	4,479	-0.07%
2020/12/17	1	202.00	0	0.00	202.00	1	4,550	0.02%
2020/12/16	0	0.00	2.1	201.71	202.00	-2.1	4,641	-0.05%
2020/12/15	6.1	198.75	5.1	200.16	197.50	1	4,664	0.02%
2020/12/14	2	202.49	2.2	201.59	201.50	-0.2	4,623	0.00%
2020/12/11	5.2	200.08	5.3	200.47	201.50	-0.2	4,656	0.00%
2020/12/10	15.2	203.98	10	205.85	202.50	5.2	4,595	0.11%
2020/12/09	21.2	207.11	27	204.83	207.50	-5.8	4,560	-0.13%
2020/12/08	0	0.00	0	197.00	196.50	0	4,417	0.00%
2020/12/07	2.3	195.14	2	196.50	196.00	0.3	4,480	0.01%
2020/12/04	8.1	196.70	8	196.56	197.50	0.1	4,467	0.00%
2020/12/03	8.1	195.06	4	195.75	195.50	4.1	4,459	0.09%
2020/12/02	1.1	194.00	3.2	192.84	194.00	-2.1	4,461	-0.05%
2020/12/01	4.1	190.65	11	190.59	191.50	-6.9	4,483	-0.15%
2020/11/30	3	193.00	9	192.89	188.00	-6	4,576	-0.13%
2020/11/27	3	194.17	3	194.17	194.50	0	4,532	0.00%
2020/11/26	0	0.00	4	193.88	194.50	-4	4,583	-0.09%
2020/11/25	0.2	193.05	3	193.67	193.00	-2.8	4,721	-0.06%
2020/11/24	8.1	193.00	4	192.00	191.50	4.1	4,732	0.09%
2020/11/23	3.1	192.51	8	193.00	192.00	-4.9	4,897	-0.10%
2020/11/20	10	191.85	6.2	192.08	193.00	3.8	4,947	0.08%
2020/11/19	4.2	191.64	0.2	192.14	192.00	4	5,000	0.08%
2020/11/18	6	192.67	11	193.09	191.50	-5	5,126	-0.10%
2020/11/17	11.1	188.64	2	189.00	188.00	9.1	5,380	0.17%
2020/11/16	4	190.00	11	191.09	189.00	-7	5,641	-0.12%
2020/11/13	3.2	190.21	8	190.50	191.00	-4.9	6,038	-0.08%
2020/11/12	2	190.50	6	191.00	190.50	-4	6,195	-0.06%
2020/11/11	3	187.00	3	187.33	187.50	0	6,293	0.00%
2020/11/10	1	186.50	4	186.75	187.50	-3	6,444	-0.05%
2020/11/09	5	185.70	1	187.00	185.50	4	6,454	0.06%
2020/11/06	0	184.50	3	186.00	186.00	-3	6,505	-0.05%
2020/11/05	3	186.00	7	184.79	185.00	-4	6,552	-0.06%
2020/11/04	4.2	184.29	1	186.00	183.50	3.2	6,679	0.05%
2020/11/03	2	184.50	24	184.67	185.50	-22	6,727	-0.33%
2020/11/02	4	180.50	6.5	178.95	179.00	-2.5	6,664	-0.04%
2020/10/30	11.1	181.82	0	0.00	180.50	11.1	6,658	0.17%
2020/10/29	1	184.00	6	181.68	184.00	-5	6,667	-0.08%
2020/10/28	6.2	180.54	1	181.50	181.00	5.2	6,613	0.08%
2020/10/27	2	182.25	6	182.75	183.50	-4	6,557	-0.06%
2020/10/26	6	183.50	2	183.50	182.50	4	6,580	0.06%
2020/10/23	18	188.03	21	187.43	187.00	-3	6,622	-0.05%
2020/10/22	0	0.00	5	179.70	181.50	-5	6,490	-0.08%
2020/10/21	7	179.21	3	179.00	177.00	4	6,576	0.06%
2020/10/20	5	180.20	1	180.50	180.00	4	6,650	0.06%
2020/10/19	1	182.00	1	181.54	181.50	0	6,772	0.00%
2020/10/16	8	182.38	13	182.73	181.00	-5	6,840	-0.07%
2020/10/15	2	178.75	3	177.83	177.50	-1	6,731	-0.01%
2020/10/14	12	178.92	1	179.50	178.00	11	6,745	0.16%
2020/10/13	4	179.25	3	179.50	180.00	1	6,748	0.01%
2020/10/12	3.1	178.21	0	0.00	180.00	3.1	6,766	0.05%
2020/10/08	4	180.00	2	180.50	178.00	2	6,775	0.03%
2020/10/07	3	179.34	3	180.33	179.50	0	6,816	0.00%
2020/10/06	8	178.69	25	180.58	177.50	-17	6,855	-0.25%
2020/10/05	33	182.58	6	180.83	180.00	27	6,824	0.40%
2020/09/30	10	181.00	14	181.18	181.50	-4	6,796	-0.06%
2020/09/29	5.1	176.39	0	0.00	175.50	5.1	6,651	0.08%
2020/09/28	0.2	178.50	4	176.50	176.50	-3.8	6,667	-0.06%
2020/09/25	6	175.75	18	176.33	176.00	-12	6,681	-0.18%
2020/09/24	9	176.50	15	176.63	175.50	-6	6,712	-0.09%
2020/09/23	3	178.17	2	179.75	178.00	1	6,884	0.01%
2020/09/22	15	176.30	9	177.94	180.00	6	6,864	0.09%
2020/09/21	13	182.34	2	181.75	179.50	11	6,829	0.16%
2020/09/18	7	186.36	3	186.17	185.00	4	6,790	0.06%
2020/09/17	7	186.79	1	186.50	186.00	6	6,779	0.09%
2020/09/16	4	189.25	3	191.17	187.50	1	6,786	0.01%
2020/09/15	4	189.88	5	190.40	190.00	-1	6,800	-0.01%
2020/09/14	6	190.75	1	190.50	190.00	5	6,804	0.07%
2020/09/11	4	188.00	6	188.33	188.50	-2	6,809	-0.03%
2020/09/10	1.1	185.52	3	186.83	185.00	-2	6,815	-0.03%
2020/09/09	4	188.38	0	0.00	188.00	4	6,772	0.06%
2020/09/08	2	190.75	6	190.25	191.00	-4	6,809	-0.06%
2020/09/07	7	190.29	2	194.00	189.50	5	6,843	0.07%
2020/09/04	9.1	192.30	5	192.40	194.50	4.1	6,864	0.06%
2020/09/03	11.1	195.28	11	194.82	194.50	0.1	6,866	0.00%
2020/09/02	13	203.62	1.2	203.75	204.00	11.8	6,779	0.17%
2020/09/01	5	202.90	2	203.25	203.50	3	6,708	0.04%
2020/08/31	9	202.33	1	203.00	200.50	8	6,736	0.12%
2020/08/28	7	206.36	7	206.43	207.50	0	6,656	0.00%
2020/08/27	31	206.58	7	206.71	204.00	24	6,657	0.36%
2020/08/26	1.1	210.17	12	213.04	213.00	-11	6,517	-0.17%
2020/08/25	17.1	211.94	20	212.15	212.00	-3	6,506	-0.05%
2020/08/24	12.1	208.70	21	207.88	212.00	-8.9	6,472	-0.14%
2020/08/21	17	202.74	24	202.92	203.50	-7	6,383	-0.11%
2020/08/20	15.1	193.53	15	193.57	190.50	0.1	6,162	0.00%
2020/08/19	39.1	198.10	35.2	198.24	196.00	3.9	5,991	0.07%
2020/08/17	27	205.50	5	207.20	206.00	22	5,675	0.39%
2020/08/14	20.1	205.98	13	206.73	206.00	7.1	5,686	0.12%
2020/08/13	22.1	212.20	1	212.00	210.50	21.1	5,613	0.38%
2020/08/12	0.1	220.50	0	0.00	219.00	0.1	5,468	0.00%
2020/08/11	4.1	222.24	4	223.00	221.00	0.1	5,507	0.00%
2020/08/10	18	226.39	2	226.25	226.00	16	5,475	0.29%
2020/08/07	13	224.85	15	225.00	226.50	-2	5,472	-0.04%
2020/08/06	11	221.18	9	220.67	220.50	2	5,391	0.04%
2020/08/05	1	218.00	4	218.38	218.00	-3	5,351	-0.06%
2020/08/04	3	217.83	2	217.50	219.00	1	5,357	0.02%
2020/08/03	2	216.00	2	217.25	216.50	0	5,389	0.00%
2020/07/31	1	217.50	0	0.00	216.00	1	5,375	0.02%
2020/07/30	5	215.40	1	215.50	216.00	4	5,383	0.07%
2020/07/29	1	217.50	2	217.00	215.00	-1	5,397	-0.02%
2020/07/28	5.2	217.18	26	218.63	215.50	-20.8	5,419	-0.38%
2020/07/27	25.1	215.31	4	216.25	211.50	21.1	5,369	0.39%
2020/07/24	25	216.82	10	216.45	215.00	15	5,313	0.28%
2020/07/23	9	220.67	7	220.50	220.00	2	5,207	0.04%
2020/07/22	13.1	223.54	0	0.00	222.50	13.1	5,142	0.26%
2020/07/21	3.2	226.63	0	0.00	225.00	3.2	5,036	0.06%
2020/07/20	1	226.50	0	0.00	227.50	1	4,999	0.02%
2020/07/17	1	232.00	5	229.00	228.50	-4	5,045	-0.08%
2020/07/16	2	231.75	1	231.50	231.00	1	5,084	0.02%
2020/07/15	2	231.00	6	232.00	230.00	-4	5,132	-0.08%
2020/07/14	2	232.25	0	0.00	232.00	2	5,200	0.04%
2020/07/13	12	233.46	4	231.63	235.00	8	5,282	0.15%
2020/07/10	5.1	227.31	10	226.95	226.00	-4.9	5,342	-0.09%
2020/07/09	7	232.43	4	232.75	232.00	3	5,347	0.06%
2020/07/08	4	231.88	4	231.63	231.00	0	5,374	0.00%
2020/07/07	8	232.75	17	232.91	231.50	-9	5,364	-0.17%
2020/07/06	6	233.50	7	232.57	234.00	-1	5,406	-0.02%
2020/07/03	8	230.31	1	229.00	229.00	7	5,406	0.13%
2020/07/02	3	230.17	3	230.50	230.50	0	5,430	0.00%
2020/07/01	29.1	232.36	21	232.88	231.00	8.1	5,437	0.15%
2020/06/30	21	220.79	0	0.00	222.00	21	5,310	0.40%
2020/06/29	3	218.83	1	220.00	218.50	2	5,415	0.04%
2020/06/24	1.1	222.56	0	0.00	222.50	1.1	5,392	0.02%
2020/06/23	0	0.00	1	222.50	222.50	-1	5,458	-0.02%
2020/06/22	3	222.50	1	222.50	223.00	2	5,473	0.04%
2020/06/19	5	222.80	3	222.50	222.50	2	5,531	0.04%
2020/06/18	2	222.25	2	220.00	223.00	0	5,561	0.00%
2020/06/17	4	222.63	3	222.00	222.00	1	5,577	0.02%
2020/06/16	0.1	223.00	4	221.75	223.00	-3.9	5,651	-0.07%
2020/06/15	2	218.00	0	0.00	217.00	2	5,749	0.03%
2020/06/12	10.2	218.23	0	0.00	219.00	10.2	5,794	0.18%
2020/06/11	1.1	226.89	2	226.50	225.00	-0.9	5,810	-0.02%
2020/06/10	9.4	224.14	4.1	223.56	224.50	5.3	5,810	0.09%
2020/06/09	5	225.50	5	226.80	223.50	0	5,893	0.00%
2020/06/08	2.1	225.52	5	225.70	225.50	-2.9	5,925	-0.05%
2020/06/05	10	225.90	1	226.00	226.00	9	5,926	0.15%
2020/06/04	9	223.44	11	222.14	226.00	-2	5,924	-0.03%
2020/06/03	9	219.33	5	218.90	219.50	4	5,886	0.07%
2020/06/02	1	220.00	3	221.33	220.00	-2	5,852	-0.03%
2020/06/01	1.1	220.91	4	220.00	219.50	-2.9	5,872	-0.05%
2020/05/29	2	217.00	5	217.90	218.00	-3	5,901	-0.05%
2020/05/28	6	216.33	0	0.00	216.00	6	5,883	0.10%
2020/05/27	2.1	218.98	12	217.96	216.50	-9.9	5,931	-0.17%
2020/05/26	6	216.75	13	216.92	217.50	-7	5,966	-0.12%
2020/05/25	7.1	208.55	2	212.00	212.00	5.1	5,907	0.09%
2020/05/22	3	206.17	1	205.50	205.00	2	5,875	0.03%
2020/05/21	20	212.70	24	211.33	211.00	-4	5,811	-0.07%
2020/05/20	20.1	217.19	0	0.00	217.50	20.1	5,877	0.34%
2020/05/19	3.1	223.36	6	224.67	224.00	-3	5,891	-0.05%
2020/05/18	11	224.41	0	0.00	224.00	11	5,898	0.19%
2020/05/15	1	233.00	1	233.00	232.50	0	5,845	0.00%
2020/05/14	1.1	234.00	1.2	233.58	232.50	-0.1	5,854	0.00%
2020/05/13	0	0.00	1.1	241.93	239.50	-1.1	5,811	-0.02%
2020/05/12	4	238.13	0	0.00	236.00	4	5,780	0.07%
2020/05/11	3	241.83	0	0.00	241.00	3	5,804	0.05%
2020/05/08	2	241.75	3	241.00	241.50	-1	5,773	-0.02%
2020/05/07	0	0.00	4	237.00	235.00	-4	5,743	-0.07%
2020/05/06	0	0.00	12.1	233.46	234.00	-12.1	5,746	-0.21%
2020/05/05	13	233.65	20	234.83	235.00	-7	5,748	-0.12%
2020/05/04	3	224.00	5	228.50	231.00	-2	5,739	-0.03%
2020/04/30	6	229.33	1	232.00	228.00	5	5,718	0.09%
2020/04/29	4	230.00	3	229.00	228.00	1	5,723	0.02%
2020/04/28	2	224.50	1.1	226.91	227.00	0.9	5,740	0.02%
2020/04/27	0	0.00	2	225.50	225.00	-2	5,881	-0.03%
2020/04/24	0	0.00	4	219.75	219.50	-4	5,937	-0.07%
2020/04/23	3	216.00	1	219.00	220.00	2	5,960	0.03%
2020/04/22	7	212.93	4	212.38	213.50	3	6,008	0.05%
2020/04/21	4	218.38	0	0.00	215.50	4	5,967	0.07%
2020/04/20	2.1	220.27	14.1	221.00	221.50	-12	5,937	-0.20%
2020/04/17	5	218.90	5	219.00	217.00	0	5,943	0.00%
2020/04/16	5.1	211.80	4	217.25	217.00	1.1	5,877	0.02%
2020/04/15	9.1	208.91	10	211.55	213.50	-1	5,769	-0.02%
2020/04/14	2	201.75	9.1	202.57	203.00	-7.1	5,646	-0.13%
2020/04/13	3	199.50	2	200.50	197.50	1	5,599	0.02%
2020/04/10	12	197.25	0	0.00	197.50	12	5,577	0.22%
2020/04/09	1	204.00	0	0.00	200.50	1	5,638	0.02%
2020/04/07	7	203.00	1.2	202.17	202.50	5.8	5,632	0.10%
2020/04/06	0.3	202.00	2	202.00	202.00	-1.7	5,694	-0.03%
2020/04/01	2.2	199.55	4	199.88	201.50	-1.8	5,644	-0.03%
2020/03/31	1	194.02	4	195.63	195.50	-3	5,544	-0.05%
2020/03/30	3	187.50	2	186.00	191.50	1	5,392	0.02%
2020/03/27	7	196.86	1	195.50	191.00	6	5,363	0.11%
2020/03/26	4	195.00	5	194.60	196.50	-1	5,256	-0.02%
2020/03/25	18	198.06	7	198.36	195.00	11	5,234	0.21%
2020/03/24	3	192.50	2	192.25	191.50	1	5,166	0.02%
2020/03/23	4	181.13	4	180.75	182.00	0	5,127	0.00%
2020/03/20	3	188.67	2	189.50	188.00	1	5,125	0.02%
2020/03/19	12	180.04	4	179.25	177.00	8	5,086	0.16%
2020/03/18	1	193.50	2	193.25	192.00	-1	5,057	-0.02%
2020/03/17	2	186.75	1	187.00	188.50	1	5,211	0.02%
2020/03/16	2	188.75	2	190.25	187.00	0	5,202	0.00%
2020/03/13	6	185.50	5	182.40	190.50	1	5,199	0.02%
2020/03/12	8	204.63	11	201.91	201.00	-3	5,082	-0.06%
2020/03/11	6	224.17	4	221.38	220.50	2	5,081	0.04%
2020/03/10	1	227.50	1	225.50	227.50	0	5,072	0.00%
2020/03/09	4	229.00	1	227.50	225.50	3	5,086	0.06%
2020/03/06	0	0.00	1	237.00	237.00	-1	5,088	-0.02%
2020/03/05	1	243.00	0	0.00	242.00	1	5,164	0.02%
2020/03/04	0	0.00	1	236.50	237.50	-1	5,247	-0.02%
2020/03/03	5	236.80	2	237.00	235.00	3	5,294	0.06%
2020/03/02	1	234.00	2	235.50	234.00	-1	5,315	-0.02%
2020/02/27	7	241.71	3	240.17	237.00	4	5,328	0.08%
2020/02/26	1	248.00	0	0.00	250.00	1	5,360	0.02%
2020/02/25	4	253.50	1	253.50	253.50	3	5,350	0.06%
2020/02/24	4	260.00	8	260.19	260.00	-4	5,320	-0.08%
2020/02/21	8	261.25	27	263.54	258.00	-19	5,321	-0.36%
2020/02/20	5	252.00	29	253.81	255.00	-24	5,118	-0.47%
2020/02/19	4	244.50	3	246.50	248.50	1	5,042	0.02%
2020/02/18	0	0.00	1	243.00	246.00	-1	5,232	-0.02%
2020/02/17	5	247.40	11.1	248.03	247.00	-6.1	5,206	-0.12%
2020/02/14	1	242.50	8	245.06	245.50	-7	5,166	-0.14%
2020/02/13	3	246.17	2	242.50	242.00	1	5,213	0.02%
2020/02/12	1	237.00	2	241.50	243.00	-1	5,384	-0.02%
2020/02/11	1	235.00	4	233.25	235.00	-3	5,386	-0.06%
2020/02/10	10.2	231.01	4	229.00	231.00	6.2	5,416	0.11%
2020/02/07	17	237.94	5	236.00	236.00	12	5,448	0.22%
2020/02/06	5	240.30	4	240.13	241.00	1	5,519	0.02%
2020/02/05	8	239.19	0	239.00	237.00	8	5,745	0.14%
2020/02/03	2	235.00	16	232.09	238.50	-14	5,837	-0.24%
2020/01/31	1	243.00	0	0.00	244.00	1	5,796	0.02%
2020/01/30	1	245.00	5	246.60	241.50	-4	5,822	-0.07%
2020/01/20	2	254.25	6	253.50	254.50	-4	5,735	-0.07%
2020/01/17	2	250.50	1	247.50	248.00	1	5,718	0.02%
2020/01/16	2	248.25	9	247.83	250.00	-7	5,714	-0.12%
2020/01/14	2	244.75	5	243.80	244.00	-3	5,664	-0.05%
2020/01/13	2	244.00	10	242.90	244.00	-8	5,659	-0.14%
2020/01/10	7	239.07	6	238.75	236.00	1	5,693	0.02%
2020/01/09	1	234.50	0	0.00	236.50	1	5,805	0.02%
2020/01/08	1	233.50	0	0.00	232.50	1	5,877	0.02%
2020/01/06	0	0.00	3	238.00	237.50	-3	6,154	-0.05%
2020/01/03	2	236.50	3	236.50	236.00	-1	6,220	-0.02%
2020/01/02	13	230.85	6	231.67	232.00	7	6,297	0.11%
2019/12/31	1	228.00	6	228.17	227.00	-5	6,503	-0.08%
2019/12/30	10	232.35	10	231.00	229.50	0	6,474	0.00%
2019/12/27	2	241.25	1	243.50	241.50	1	6,416	0.02%
2019/12/26	2	243.00	0	0.00	243.00	2	6,513	0.03%
2019/12/24	1	245.00	0	0.00	242.50	1	6,789	0.01%
2019/12/23	6	242.75	5	244.50	245.00	1	6,874	0.01%
2019/12/20	1	243.00	2	243.00	243.00	-1	7,010	-0.01%
2019/12/19	16	245.06	0	0.00	242.50	16	7,051	0.23%
2019/12/18	1	247.50	1	247.00	247.50	0	7,033	0.00%
2019/12/17	2.1	245.57	3	246.00	246.00	-0.9	7,041	-0.01%
2019/12/16	1	241.00	1	241.50	242.00	0	7,031	0.00%
2019/12/13	5	242.00	11	243.41	244.00	-6	7,011	-0.09%
2019/12/12	13	243.77	0	0.00	241.00	13	6,920	0.19%
2019/12/11	5	244.50	6	246.08	249.50	-1	6,817	-0.01%
2019/12/10	1	250.50	0	0.00	249.50	1	6,839	0.01%
2019/12/09	1	254.00	2	254.50	254.00	-1	6,948	-0.01%
2019/12/06	2	253.00	6	254.08	253.00	-4	6,969	-0.06%
2019/12/05	5	251.30	10	251.85	251.50	-5	6,925	-0.07%
2019/12/04	1	247.00	9	248.56	249.50	-8	6,936	-0.12%
2019/12/03	3	250.33	10	250.00	251.00	-7	6,968	-0.10%
2019/12/02	23	244.93	8	246.06	246.00	15	7,000	0.21%
2019/11/29	26	251.62	20	251.33	249.50	6	6,940	0.09%
2019/11/28	21	258.40	5	258.00	258.00	16	6,788	0.24%
2019/11/27	12	258.63	18	262.75	263.50	-6	6,717	-0.09%
2019/11/26	7	259.21	0	0.00	258.50	7	6,667	0.10%
2019/11/25	12	261.29	6	261.75	261.00	6	6,560	0.09%
2019/11/22	2	268.00	1	268.50	267.50	1	6,473	0.02%
2019/11/21	5	267.80	5	268.00	270.00	0	6,487	0.00%
2019/11/20	8	272.75	0	0.00	273.50	8	6,444	0.12%
2019/11/19	2	278.50	6	278.00	278.00	-4	6,420	-0.06%
2019/11/18	5	277.40	0	0.00	277.50	5	6,390	0.08%
2019/11/15	14	274.86	17	273.41	277.50	-3	6,394	-0.05%
2019/11/14	2	259.00	2	259.50	258.50	0	6,143	0.00%
2019/11/13	3	259.00	1	259.50	258.00	2	6,163	0.03%
2019/11/12	3	260.00	2	259.25	260.00	1	6,180	0.02%
2019/11/11	14	259.29	15	262.07	255.00	-1	6,176	-0.02%
2019/11/08	3	276.50	9	279.06	279.00	-6	6,006	-0.10%
2019/11/07	8	273.94	4	274.63	275.00	4	6,018	0.07%
2019/11/06	4	277.25	2	277.50	277.50	2	6,010	0.03%
2019/11/05	6	280.75	1	279.00	281.00	5	5,987	0.08%
2019/11/04	3	278.83	7	278.57	281.50	-4	5,934	-0.07%
2019/11/01	3	262.00	4	264.25	265.00	-1	5,731	-0.02%
2019/10/31	2	258.25	3	258.00	258.00	-1	5,682	-0.02%
2019/10/30	3	257.50	3	259.33	259.50	0	5,644	0.00%
2019/10/29	2	258.25	2	258.50	258.00	0	5,634	0.00%
2019/10/28	11	260.45	1	265.00	259.50	10	5,575	0.18%
2019/10/25	4	260.50	6	260.00	259.00	-2	5,544	-0.04%
2019/10/24	0	0.00	21	258.24	258.50	-21	5,496	-0.38%
2019/10/23	1	259.00	7	258.21	256.50	-6	5,484	-0.11%
2019/10/22	8	258.31	1.1	258.95	258.50	6.9	5,481	0.13%
2019/10/21	3	256.50	0	0.00	255.00	3	5,487	0.05%
2019/10/18	1	260.00	0.1	262.00	257.50	0.9	5,465	0.02%
2019/10/17	4	260.00	27	260.09	260.00	-23	5,394	-0.43%
2019/10/16	0	0.00	2	258.75	256.50	-2	5,281	-0.04%
2019/10/15	5	254.70	2	253.50	254.50	3	5,222	0.06%
2019/10/14	24	260.31	8	259.56	257.50	16	5,115	0.31%
2019/10/09	4	253.13	0	0.00	252.00	4	4,912	0.08%
2019/10/08	2.1	256.57	13	260.23	260.00	-11	4,833	-0.23%
2019/10/07	9	263.00	17.7	261.34	263.00	-8.7	4,778	-0.18%
2019/10/04	1	248.00	8	247.19	247.00	-7	4,591	-0.15%
2019/10/03	6	246.25	0	0.00	245.50	6	4,543	0.13%
2019/10/02	2.1	250.50	5	249.90	251.00	-2.9	4,498	-0.06%
2019/10/01	7	240.93	5.2	246.31	249.50	1.8	4,423	0.04%
2019/09/27	0	0.00	1	233.00	235.00	-1	4,203	-0.02%
2019/09/26	0	0.00	4	237.13	234.00	-4	4,177	-0.10%
2019/09/25	1	229.50	50	235.42	236.00	-49	4,101	-1.19%
2019/09/24	0	0.00	2	232.75	233.00	-2	4,012	-0.05%
2019/09/23	3	229.83	4	230.50	231.00	-1	3,940	-0.03%
2019/09/20	0	0.00	7	232.50	231.00	-7	3,957	-0.18%
2019/09/19	2	231.25	2	229.50	231.00	0	3,916	0.00%
2019/09/18	0	0.00	2	231.00	231.50	-2	3,885	-0.05%
2019/09/17	3	227.17	0	0.00	227.50	3	3,841	0.08%
2019/09/16	3	227.00	6	226.75	226.50	-3	3,855	-0.08%
2019/09/12	4	235.63	2	237.50	235.00	2	3,755	0.05%
2019/09/11	3	233.17	12	232.58	233.50	-9	3,685	-0.24%
2019/09/09	2	227.50	0	0.00	227.00	2	3,501	0.06%
2019/09/06	0	0.00	3	229.33	229.50	-3	3,522	-0.09%
2019/09/05	6.1	229.49	1	229.50	228.00	5.1	3,599	0.14%
2019/09/04	1	227.50	9	228.94	230.00	-8	3,623	-0.22%
2019/09/03	1	226.00	10	224.50	223.50	-9	3,614	-0.25%
2019/09/02	0	0.00	0.2	221.50	221.00	-0.2	3,700	-0.01%
2019/08/30	1	218.50	1	223.00	220.50	0	3,750	0.00%
2019/08/29	0	0.00	1	215.50	216.00	-1	3,760	-0.03%
2019/08/28	3	214.17	0	0.00	214.00	3	3,779	0.08%
2019/08/27	1	215.00	5	216.30	213.50	-4	3,836	-0.10%
2019/08/26	5	211.70	0	0.00	213.00	5	3,878	0.13%
2019/08/22	4	223.75	0	0.00	219.00	4	3,952	0.10%
2019/08/21	5	225.50	5	224.00	224.00	0	3,983	0.00%
2019/08/16	3	216.67	1	217.00	216.50	2	4,153	0.05%
2019/08/15	1	217.00	0	0.00	217.00	1	4,178	0.02%
2019/08/14	0	0.00	2	224.25	221.00	-2	4,194	-0.05%
2019/08/13	3	219.00	0	0.00	216.50	3	4,158	0.07%
2019/08/12	2	211.50	5	217.40	218.00	-3	4,180	-0.07%
2019/08/08	2.2	207.32	2	208.25	206.50	0.2	4,169	0.00%
2019/08/07	4	206.25	1	207.00	206.00	3	4,164	0.07%
2019/08/06	4	205.63	3	205.33	210.00	1	4,171	0.02%
2019/08/05	1.1	218.16	4	215.13	211.00	-2.9	4,223	-0.07%
2019/08/02	7	223.71	1	223.50	223.00	6	4,205	0.14%
2019/07/31	0	0.00	1	231.00	231.00	-1	4,171	-0.02%
2019/07/30	1	229.50	1	231.50	228.50	0	4,176	0.00%
2019/07/29	5	233.80	1	231.00	229.00	4	4,204	0.10%
2019/07/26	0	0.00	3.1	231.40	234.00	-3.1	4,210	-0.07%
2019/07/25	0	0.00	2	232.50	231.00	-2	4,204	-0.05%
2019/07/24	3	230.00	3	230.67	230.00	0	4,235	0.00%
2019/07/23	2	230.00	2	229.51	229.50	0	4,237	0.00%
2019/07/22	1	224.00	1	224.50	226.00	0	4,237	0.00%
2019/07/19	4	224.63	0	0.00	226.00	4	4,251	0.09%
2019/07/18	4	226.75	0	0.00	223.00	4	4,277	0.09%
2019/07/17	8	229.50	3	231.67	229.00	5	4,285	0.12%
2019/07/16	2	232.00	3	231.50	232.50	-1	4,282	-0.02%
2019/07/12	2	228.00	1	229.00	228.00	1	4,406	0.02%
2019/07/11	22	229.45	1	228.50	229.00	21	4,416	0.48%
2019/07/09	2	227.25	1	227.50	227.00	1	4,294	0.02%
2019/07/05	1	231.00	7	229.64	230.00	-6	4,496	-0.13%
2019/07/04	0	0.00	3	224.00	224.00	-3	4,529	-0.07%
2019/07/03	5	221.70	1	223.50	222.00	4	4,555	0.09%
2019/07/02	4	226.00	0	0.00	226.50	4	4,570	0.09%
2019/07/01	5	230.00	7	228.57	228.00	-2	4,599	-0.04%
2019/06/28	0.1	223.00	0	0.00	222.50	0.1	4,631	0.00%
2019/06/27	1	221.50	5	223.30	223.00	-4	4,776	-0.08%
2019/06/26	2	218.75	2	219.25	220.00	0	4,832	0.00%
2019/06/25	2	221.50	1.1	223.14	222.50	0.9	4,863	0.02%
2019/06/24	2	220.50	0	0.00	221.00	2	4,915	0.04%
2019/06/20	0	0.00	13	223.00	223.00	-13	4,958	-0.26%
2019/06/19	5	219.90	1	220.50	220.50	4	4,969	0.08%
2019/06/18	1	215.50	2	216.75	218.00	-1	4,944	-0.02%
2019/06/17	1	214.50	1	215.00	217.00	0	4,946	0.00%
2019/06/14	5	217.80	6	217.33	217.50	-1	4,947	-0.02%
2019/06/13	14	214.25	10	215.95	213.50	4	4,893	0.08%
2019/06/12	2	200.75	33	209.79	210.00	-31	4,823	-0.64%
2019/06/11	20	202.28	16	202.50	203.50	4	4,786	0.08%
2019/06/10	21	187.90	5	194.20	195.50	16	4,757	0.34%
2019/06/06	5	189.40	1	191.00	190.50	4	4,685	0.09%
2019/06/05	2	193.50	2	194.25	191.00	0	4,707	0.00%
2019/06/04	2	192.50	0	0.00	190.50	2	4,744	0.04%
2019/06/03	0	0.00	13	193.58	193.50	-13	4,879	-0.27%
2019/05/31	2	193.25	1	196.00	192.00	1	4,888	0.02%
2019/05/30	1	194.50	20	194.00	193.00	-19	4,864	-0.39%
2019/05/29	8.2	189.17	2	190.00	190.50	6.2	4,896	0.13%
2019/05/28	3	197.00	1.2	196.42	192.00	1.8	4,895	0.04%
2019/05/27	2	195.50	0	0.00	195.00	2	4,973	0.04%
2019/05/24	4	199.38	5	200.00	199.00	-1	5,061	-0.02%
2019/05/23	34	198.43	0.2	198.50	195.00	33.8	5,019	0.67%
2019/05/22	3	209.00	0	0.00	206.50	3	4,951	0.06%
2019/05/21	11	209.45	2	211.00	209.00	9	4,946	0.18%
2019/05/20	2	209.75	1	206.50	210.50	1	4,954	0.02%
2019/05/17	2.1	211.03	0	0.00	210.00	2.1	4,998	0.04%
2019/05/16	23	214.78	1.2	217.00	214.50	21.8	4,998	0.44%
2019/05/15	1.1	223.53	5.1	223.02	222.50	-4	4,975	-0.08%
2019/05/14	3	217.17	2	217.25	222.00	1	5,112	0.02%
2019/05/13	21.3	223.05	0	0.00	221.50	21.3	5,170	0.41%
2019/05/10	2	240.75	0	0.00	238.00	2	5,180	0.04%
2019/05/09	10.3	242.05	0	0.00	240.00	10.3	5,201	0.20%
2019/05/08	5.1	248.01	0	0.00	248.00	5.1	5,197	0.10%
2019/05/07	0.1	253.00	0	0.00	252.00	0.1	5,239	0.00%
2019/05/06	0.2	253.00	20	251.00	251.50	-19.8	5,261	-0.38%
2019/04/30	30.2	243.02	3	246.00	244.50	27.2	5,268	0.52%
2019/04/29	0.1	253.50	0	0.00	253.00	0.1	5,312	0.00%
2019/04/26	11	254.36	4	255.38	252.00	7	5,431	0.13%
2019/04/25	1	260.00	2	260.25	260.00	-1	5,448	-0.02%
2019/04/24	1	258.00	0	0.00	260.50	1	5,470	0.02%
2019/04/23	4	255.00	2	253.75	258.00	2	5,477	0.04%
2019/04/22	11	249.55	1	250.00	249.50	10	5,509	0.18%
2019/04/18	22	255.41	3	260.17	252.00	19	5,547	0.34%
2019/04/17	3	261.83	2	263.50	261.50	1	5,537	0.02%
2019/04/16	2	262.00	3	262.33	263.00	-1	5,621	-0.02%
2019/04/15	2	261.00	0	262.00	261.50	2	5,662	0.04%
2019/04/12	3	262.17	6	263.33	261.00	-3	5,801	-0.05%
2019/04/11	18.2	264.54	68	262.40	263.50	-49.8	5,841	-0.85%
2019/04/10	4	253.63	19.1	250.69	256.00	-15.1	5,666	-0.27%
2019/04/09	15	247.50	1	247.50	248.00	14	5,585	0.25%
2019/04/08	0	0.00	5	246.00	244.00	-5	5,585	-0.09%
2019/04/03	3	246.67	3	246.67	246.00	0	5,546	0.00%
2019/04/02	8	250.75	4	250.50	250.00	4	5,516	0.07%
2019/04/01	5	249.00	9.2	245.57	246.50	-4.2	5,426	-0.08%
2019/03/29	1	236.50	5.2	236.67	237.00	-4.2	5,274	-0.08%
2019/03/27	6	232.00	8	230.75	232.00	-2	5,251	-0.04%
2019/03/26	2	226.00	8	225.94	226.50	-6	5,242	-0.11%
2019/03/25	6	227.17	1	227.50	226.00	5	5,286	0.09%
2019/03/22	12	235.42	2	231.75	231.00	10	5,268	0.19%
2019/03/21	3	233.50	1	233.50	234.00	2	5,287	0.04%
2019/03/20	2	233.00	1	232.50	232.50	1	5,388	0.02%
2019/03/19	1	233.00	3	231.67	231.50	-2	5,507	-0.04%
2019/03/18	5	229.70	1	230.50	229.50	4	5,656	0.07%
2019/03/15	2	225.75	4	227.38	229.00	-2	5,796	-0.03%
2019/03/14	3	228.83	1	230.50	227.00	2	5,900	0.03%
2019/03/13	2	223.50	0	0.00	228.00	2	6,003	0.03%
2019/03/12	2	223.50	5	222.80	221.00	-3	5,997	-0.05%
2019/03/11	5	219.20	0	0.00	218.00	5	6,068	0.08%
2019/03/08	2	220.50	0	0.00	220.00	2	6,171	0.03%
2019/03/07	9.3	223.98	14	224.00	223.00	-4.7	6,222	-0.08%
2019/03/06	4.3	231.59	2	235.25	233.50	2.3	6,155	0.04%
2019/03/05	4	235.38	1	234.00	234.00	3	6,141	0.05%
2019/03/04	4	235.13	0	0.00	234.50	4	6,152	0.07%
2019/02/27	2	235.00	0	0.00	234.00	2	6,099	0.03%
2019/02/26	12	241.38	4	244.00	242.00	8	6,099	0.13%
2019/02/25	12	251.50	5	257.10	249.50	7	6,049	0.12%
2019/02/22	0	0.00	4.2	248.07	252.50	-4.2	6,063	-0.07%
2019/02/21	10.2	247.71	9	247.22	247.00	1.2	6,086	0.02%
2019/02/20	0	0.00	4.1	248.51	249.00	-4.1	6,070	-0.07%
2019/02/19	2	244.50	4.1	245.85	245.00	-2.1	6,091	-0.04%
2019/02/18	3	244.00	9.1	243.38	244.00	-6.1	6,151	-0.10%
2019/02/15	1	235.50	0	0.00	234.50	1	6,155	0.02%
2019/02/14	2.5	235.80	0	0.00	235.50	2.5	6,272	0.04%
2019/02/13	11.2	235.68	2	236.25	235.00	9.2	6,276	0.15%
2019/02/12	2	242.50	8	242.81	245.00	-6	6,190	-0.10%
2019/02/11	1.3	238.88	4.3	240.24	238.50	-3	6,267	-0.05%
2019/01/30	6	234.75	11	232.64	231.50	-5	6,299	-0.08%
2019/01/29	1	230.50	0	0.00	230.50	1	6,545	0.02%
2019/01/28	5	231.90	7	231.43	229.50	-2	6,752	-0.03%
2019/01/25	2.1	225.38	3	227.17	228.00	-0.9	6,887	-0.01%
2019/01/24	6.2	226.53	11	225.45	225.00	-4.8	6,958	-0.07%
2019/01/23	7	218.36	3	219.00	219.00	4	6,964	0.06%
2019/01/22	8	222.50	2	221.75	221.50	6	6,984	0.09%
2019/01/21	8.3	231.05	11	229.77	229.50	-2.7	6,972	-0.04%
2019/01/18	11	222.05	17	222.53	224.50	-6	6,919	-0.09%
2019/01/17	2.1	215.86	2	213.00	212.50	0.1	6,814	0.00%
2019/01/16	1	211.50	1	211.00	210.00	0	6,782	0.00%
2019/01/15	3	208.50	5	210.00	208.50	-2	6,775	-0.03%
2019/01/14	7	207.00	1	205.50	206.50	6	6,751	0.09%
2019/01/11	4	215.50	4	213.13	212.00	0	6,703	0.00%
2019/01/10	13	210.77	13	213.65	212.00	0	6,666	0.00%
2019/01/09	0	0.00	3	215.33	213.50	-3	6,746	-0.04%
2019/01/08	16	202.47	6	203.33	206.00	10	6,749	0.15%
2019/01/07	5	208.50	7	209.93	211.50	-2	6,693	-0.03%
2019/01/04	5	200.20	11	200.59	199.50	-6	6,722	-0.09%
2019/01/03	10.1	219.99	3	216.17	215.00	7.1	6,643	0.11%
2019/01/02	1	227.00	1	229.00	228.00	0	6,623	0.00%
2018/12/27	6	228.00	4	227.00	225.50	2	6,734	0.03%
2018/12/26	4	226.00	9	224.28	221.50	-5	6,770	-0.07%
2018/12/25	5	219.40	2	221.00	221.00	3	6,817	0.04%
2018/12/24	3	225.00	2	225.50	227.00	1	6,827	0.01%
2018/12/22	2	223.00	0	0.00	223.50	2	6,837	0.03%
2018/12/21	3	223.83	3	222.50	225.00	0	6,871	0.00%
2018/12/20	3	227.67	7	225.71	224.00	-4	6,851	-0.06%
2018/12/19	4.1	225.66	8	226.75	228.00	-3.9	6,823	-0.06%
2018/12/18	1.3	225.19	3	226.00	222.00	-1.7	6,814	-0.02%
2018/12/17	2	224.50	2	225.50	225.50	0	6,818	0.00%
2018/12/14	2	224.25	1	226.00	225.00	1	6,922	0.01%
2018/12/13	6	224.25	6.2	224.87	230.00	-0.2	6,886	0.00%
2018/12/12	11	226.05	18	225.50	227.50	-7	6,816	-0.10%
2018/12/11	7.2	215.46	2	214.50	217.00	5.2	6,722	0.08%
2018/12/10	15.3	221.58	9	217.94	219.50	6.3	6,564	0.10%
2018/12/07	13	236.69	11	236.45	236.00	2	6,471	0.03%
2018/12/06	17	243.44	3	248.50	237.00	14	6,371	0.22%
2018/12/05	6	261.00	2	261.75	263.00	4	6,235	0.06%
2018/12/04	18	273.03	3	271.83	268.00	15	6,260	0.24%
2018/12/03	1.1	288.05	15.2	279.95	283.50	-14.1	6,202	-0.23%
2018/11/30	9	263.61	22.2	260.95	264.50	-13.2	6,056	-0.22%
2018/11/29	4	255.25	1	258.50	252.50	3	5,937	0.05%
2018/11/28	4	249.38	5	249.20	250.00	-1	5,874	-0.02%
2018/11/27	6	244.25	5	243.40	242.00	1	5,871	0.02%
2018/11/26	2	244.25	31	245.53	247.50	-29	5,844	-0.50%
2018/11/23	4	242.88	5	240.80	241.00	-1	5,833	-0.02%
2018/11/22	10.2	248.15	0	0.00	245.50	10.2	5,808	0.18%
2018/11/21	10.2	252.09	4	256.25	256.00	6.2	5,760	0.11%
2018/11/20	2	258.50	7	258.86	262.50	-5	5,639	-0.09%
2018/11/19	7	262.43	6	263.92	264.00	1	5,592	0.02%
2018/11/16	7	253.00	11	252.91	253.00	-4	5,554	-0.07%
2018/11/15	1	250.00	0	0.00	249.00	1	5,520	0.02%
2018/11/13	23	248.94	7	250.43	256.50	16	5,356	0.30%
2018/11/12	1	263.50	3	264.50	264.50	-2	5,224	-0.04%
2018/11/09	6	264.42	10	265.20	268.50	-4	5,221	-0.08%
2018/11/08	8	268.50	2	276.50	262.50	6	5,181	0.12%
2018/11/07	8	272.38	13	270.00	270.00	-5	5,034	-0.10%
2018/11/06	26.2	274.43	6	269.08	267.00	20.2	4,968	0.41%
2018/11/05	11	285.14	7	288.21	290.00	4	4,687	0.09%
2018/11/02	13	287.04	6	293.00	299.50	7	4,465	0.16%
2018/11/01	11	307.77	0	0.00	303.00	11	4,351	0.25%
2018/10/31	5	306.50	26.2	308.00	311.50	-21.2	4,358	-0.49%
2018/10/26	0.2	298.00	0	0.00	296.00	0.2	4,410	0.00%
2018/10/24	1	308.50	1	310.50	306.50	0	4,395	0.00%
2018/10/23	25	304.68	0	0.00	304.00	25	4,370	0.57%
2018/10/22	3	306.67	3.2	310.66	315.00	-0.2	4,341	0.00%
2018/10/19	3	306.50	1	309.50	312.50	2	4,323	0.05%
2018/10/18	2	308.50	32	310.66	313.00	-30	4,314	-0.70%
2018/10/17	1	314.00	6	317.25	313.50	-5	4,357	-0.11%
2018/10/16	5	302.30	11	301.27	305.00	-6	4,294	-0.14%
2018/10/15	1	281.50	10	283.50	286.00	-9	4,263	-0.21%
2018/10/12	5	281.20	4.2	290.36	289.50	0.8	4,282	0.02%
2018/10/11	15.2	277.61	1	282.00	277.50	14.2	4,219	0.34%
2018/10/09	40	314.31	0.2	310.00	308.00	39.8	4,177	0.95%
2018/10/08	0	0.00	1	318.50	321.00	-1	4,215	-0.02%
2018/10/05	3.2	315.81	16	318.88	316.50	-12.8	4,222	-0.30%
2018/10/04	8	319.50	1	319.50	321.00	7	4,178	0.17%
2018/10/03	6	326.00	0	0.00	326.50	6	4,125	0.15%
2018/10/02	3	334.83	2	336.25	335.00	1	4,080	0.02%
2018/10/01	1	342.00	3	343.00	342.00	-2	4,068	-0.05%
2018/09/28	1	336.50	4	340.50	336.00	-3	4,114	-0.07%
2018/09/27	1	337.00	2	338.75	338.00	-1	4,119	-0.02%
2018/09/25	1	336.50	0	0.00	336.00	1	4,082	0.02%
2018/09/21	14	333.14	18	337.75	339.50	-4	4,045	-0.10%
2018/09/20	20	331.35	4	333.25	337.50	16	3,978	0.40%
2018/09/18	5.2	347.88	0	0.00	344.50	5.2	3,823	0.14%
2018/09/17	0	0.00	1	358.00	360.50	-1	3,776	-0.03%
2018/09/14	0	0.00	2.2	358.95	358.00	-2.2	3,730	-0.06%
2018/09/13	4	356.88	5	351.50	350.50	-1	3,738	-0.03%
2018/09/12	3.2	346.13	2	346.25	342.50	1.2	3,686	0.03%
2018/09/11	2	351.00	1	348.50	351.50	1	3,631	0.03%
2018/09/10	2	351.00	1	346.50	350.00	1	3,627	0.03%
2018/09/07	0.2	360.50	0	0.00	360.50	0.2	3,589	0.01%
2018/09/04	6	370.25	0	0.00	372.50	6	3,524	0.17%
2018/09/03	0	0.00	1	376.00	376.00	-1	3,537	-0.03%
2018/08/31	3	376.00	0	0.00	376.50	3	3,553	0.08%
2018/08/28	1	368.00	3	368.84	368.50	-2	3,638	-0.06%
2018/08/24	0.2	361.50	0	0.00	360.50	0.2	3,685	0.01%
2018/08/22	6	360.58	0	0.00	360.00	6	3,720	0.16%
2018/08/21	1	365.50	1	366.00	366.50	0	3,669	0.00%
2018/08/20	0	0.00	2	361.75	360.50	-2	3,683	-0.05%
2018/08/17	2	362.75	0	0.00	361.50	2	3,691	0.05%
2018/08/16	2	368.50	2	370.50	368.00	0	3,659	0.00%
2018/08/15	1	362.50	2	366.00	363.00	-1	3,667	-0.03%
2018/08/14	1	364.00	2	367.00	364.00	-1	3,649	-0.03%
2018/08/13	5	361.00	1	363.50	364.00	4	3,681	0.11%
2018/08/10	4	379.00	5	377.00	378.00	-1	3,621	-0.03%
2018/08/08	2	374.50	2	377.50	374.50	0	3,543	0.00%
2018/08/07	8	378.69	7.2	377.63	376.50	0.8	3,519	0.02%
2018/08/06	1	371.50	1	368.50	371.50	0	3,461	0.00%
2018/08/03	3	370.67	5	371.00	371.00	-2	3,500	-0.06%
2018/08/02	15.2	366.24	3	372.17	364.00	12.2	3,462	0.35%
2018/08/01	6	384.00	6	383.67	383.50	0	3,423	0.00%
2018/07/31	0	0.00	1	373.00	376.50	-1	3,417	-0.03%
2018/07/27	0	0.00	1	375.50	376.50	-1	3,517	-0.03%
2018/07/24	0	0.00	10.5	371.21	378.00	-10.5	3,650	-0.29%
2018/07/20	1	365.00	0	0.00	366.50	1	3,661	0.03%
2018/07/19	5	374.30	13	373.27	374.00	-8	3,649	-0.22%
2018/07/18	2	367.50	25.3	367.29	366.50	-23.3	3,650	-0.64%
2018/07/17	0	0.00	3	367.50	360.00	-3	3,709	-0.08%
2018/07/16	4	358.13	4	359.40	364.00	0	3,802	0.00%
2018/07/12	0	0.00	11	344.68	346.50	-11	3,713	-0.30%
2018/07/06	7	333.50	0	0.00	336.00	7	3,875	0.18%
2018/07/04	2	341.00	2	342.00	342.00	0	3,855	0.00%
2018/06/28	1	333.00	1	331.50	334.00	0	3,884	0.00%
2018/06/22	10	333.00	0	0.00	334.00	10	4,066	0.25%
2018/06/15	0	0.00	1	351.00	352.50	-1	4,181	-0.02%
2018/06/13	1	347.50	0	0.00	347.00	1	4,183	0.02%
2018/06/12	0.3	346.00	0	0.00	344.50	0.3	4,244	0.01%
2018/06/11	1	339.00	1	342.00	347.50	0	4,278	0.00%
2018/06/08	8	347.63	2	347.00	346.00	6	4,266	0.14%
2018/06/07	6	357.33	1	357.00	357.50	5	4,279	0.12%
2018/06/06	0	0.00	1	367.96	364.50	-1	4,347	-0.02%
2018/06/05	1	364.00	0	0.00	365.50	1	4,342	0.02%
2018/06/04	1	364.00	2	363.75	363.50	-1	4,352	-0.02%
2018/06/01	1	357.50	0	0.00	356.00	1	4,389	0.02%
2018/05/29	0	0.00	4	348.00	345.00	-4	4,699	-0.09%
2018/05/25	3	347.33	3	348.83	347.50	0	4,860	0.00%
2018/05/24	0	0.00	1	347.00	342.50	-1	4,993	-0.02%
2018/05/23	22	347.14	0	0.00	342.50	22	5,041	0.44%
2018/05/21	2	353.00	7	356.00	356.00	-5	5,201	-0.10%
2018/05/17	0	0.00	1	349.00	341.00	-1	5,276	-0.02%
2018/05/16	1	345.00	0	0.00	345.00	1	5,330	0.02%
2018/05/15	2	349.25	2	347.50	346.50	0	5,571	0.00%
2018/05/14	2	353.00	14.3	353.20	355.00	-12.3	5,685	-0.22%
2018/05/11	2	343.00	3	342.33	346.00	-1	5,788	-0.02%
2018/05/10	2	337.75	0	0.00	338.00	2	6,006	0.03%
2018/05/09	6	332.42	30	333.83	338.00	-24	6,006	-0.40%
2018/05/08	3	334.83	3	335.67	336.00	0	6,026	0.00%
2018/05/07	4	331.50	4	334.25	334.50	0	6,005	0.00%
2018/05/04	31	318.74	0	0.00	317.00	31	5,909	0.52%
2018/05/03	0	0.00	2	322.50	321.50	-2	5,906	-0.03%
2018/05/02	6	337.83	4	336.88	333.00	2	5,911	0.03%
2018/04/30	0	0.00	1	332.00	331.00	-1	5,855	-0.02%
2018/04/26	2	330.00	2	326.75	326.50	0	5,748	0.00%
2018/04/25	1	319.00	1	326.00	326.50	0	5,741	0.00%
2018/04/24	11.3	328.65	1	332.00	325.50	10.3	5,710	0.18%
2018/04/23	1	340.50	0	0.00	335.00	1	5,651	0.02%
2018/04/20	4	356.00	1	350.00	347.50	3	5,575	0.05%
2018/04/19	4	373.00	4	371.00	371.00	0	5,438	0.00%
2018/04/18	0	0.00	2	365.75	364.50	-2	5,419	-0.04%
2018/04/17	12	365.83	10	361.50	361.50	2	5,406	0.04%
2018/04/16	7	366.00	14	369.82	370.00	-7	5,385	-0.13%
2018/04/13	12	366.13	11	363.09	362.50	1	5,322	0.02%
2018/04/11	5	367.00	7	359.43	358.00	-2	5,337	-0.04%
2018/04/10	6	362.00	4	364.00	364.00	2	5,330	0.04%
2018/04/09	5	366.30	3	364.50	357.00	2	5,328	0.04%
2018/04/03	12	360.21	12	353.50	353.00	0	5,285	0.00%
2018/03/30	12	360.67	12	355.50	355.00	0	5,280	0.00%
2018/03/29	2	361.50	1	364.00	361.50	1	5,298	0.02%
2018/03/28	6	365.17	6	364.00	364.00	0	5,275	0.00%
2018/03/27	10	366.70	14	370.14	371.00	-4	5,257	-0.08%
2018/03/26	6	360.00	6	359.00	359.00	0	5,184	0.00%
2018/03/23	1	354.50	1	355.00	360.00	0	5,204	0.00%
2018/03/21	1	365.00	1	367.00	366.50	0	5,111	0.00%
2018/03/20	0	0.00	1	361.50	364.50	-1	5,092	-0.02%
2018/03/19	12	364.58	14	362.32	362.00	-2	5,068	-0.04%
2018/03/16	9	360.06	7	360.86	362.00	2	5,056	0.04%
2018/03/15	11	359.18	12	361.04	361.00	-1	5,006	-0.02%
2018/03/14	20	360.10	18	359.50	359.50	2	5,011	0.04%
2018/03/13	18	367.25	16	362.94	362.50	2	5,029	0.04%
2018/03/12	19	365.08	20	367.15	367.00	-1	5,018	-0.02%
2018/03/09	26	362.25	27.2	362.86	362.50	-1.2	5,028	-0.02%
2018/03/08	19	359.74	20	360.15	360.00	-1	4,990	-0.02%
2018/03/07	12	361.21	12.2	360.63	361.00	-0.2	4,979	0.00%
2018/03/06	14	358.96	26.2	363.20	364.50	-12.2	4,941	-0.25%
2018/03/05	14	353.18	10	353.10	349.50	4	4,825	0.08%
2018/03/02	1	347.00	1	345.50	349.00	0	4,700	0.00%
2018/03/01	5	347.00	4	350.00	350.00	1	4,707	0.02%
2018/02/27	22	360.68	22	357.75	354.00	0	4,690	0.00%
2018/02/26	23	353.61	28	357.68	358.50	-5	4,610	-0.11%
2018/02/23	28	348.91	29.1	349.90	350.00	-1.1	4,527	-0.02%
2018/02/22	23	343.02	23.2	349.00	349.00	-0.2	4,710	0.00%
2018/02/21	20	334.18	31	344.45	342.50	-11	4,672	-0.24%
2018/02/12	18	331.06	22	325.45	324.50	-4	4,597	-0.09%
2018/02/09	23	324.15	23	332.28	333.50	0	4,565	0.00%
2018/02/08	20	341.73	6	338.75	337.00	14	4,527	0.31%
2018/02/07	13	355.23	12	355.29	343.00	1	4,542	0.02%
2018/02/06	21	337.52	16	337.16	337.50	5	4,376	0.11%
2018/02/05	11	348.95	10	348.75	346.50	1	4,340	0.02%
2018/02/02	20	342.75	25	350.14	353.50	-5	4,299	-0.12%
2018/02/01	3	333.17	2	334.50	333.50	1	4,144	0.02%
2018/01/31	5	329.80	8	332.63	334.00	-3	4,241	-0.07%
2018/01/30	9.1	330.31	8	323.81	323.50	1.1	4,377	0.03%
2018/01/29	9	329.00	9	330.78	331.00	0	4,585	0.00%
2018/01/26	10.1	324.11	11	326.32	326.50	-1	4,659	-0.02%
2018/01/25	12	327.25	12.3	324.78	324.50	-0.3	4,703	-0.01%
2018/01/23	3	331.50	1	329.00	332.50	2	4,876	0.04%
2018/01/22	12	333.83	12	336.00	336.00	0	4,982	0.00%
2018/01/19	11	332.50	11.3	335.47	335.50	-0.3	5,062	-0.01%
2018/01/18	14	333.68	14	332.00	332.00	0	5,104	0.00%
2018/01/17	18	332.33	16	331.44	331.50	2	5,102	0.04%
2018/01/16	13	333.35	13	337.96	338.00	0	5,107	0.00%
2018/01/15	8.1	333.12	8	333.50	333.50	0.1	5,140	0.00%
2018/01/12	9	325.94	10	331.80	332.50	-1	5,184	-0.02%
2018/01/11	8	320.00	8	324.50	324.50	0	5,254	0.00%
2018/01/10	8	327.31	21	319.02	319.00	-13	5,333	-0.24%
2018/01/09	4	327.00	4	329.50	329.50	0	5,344	0.00%
2018/01/08	14	327.57	14	327.04	327.00	0	5,425	0.00%
2018/01/05	11	335.23	11	334.36	335.00	0	5,480	0.00%
2018/01/04	10	336.50	10	335.00	335.00	0	5,500	0.00%
2018/01/03	0	0.00	2	333.50	333.50	-2	5,648	-0.04%
2018/01/02	3	326.67	3.3	329.82	330.00	-0.3	5,852	-0.01%