台達電 (2308)-犇亞-鑫豐券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
394.0
漲跌
▲13.0
漲幅
+3.41%
成交量
6,808張
產業
上市電子零組件類股
2294人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台達電 (2308)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/22	0	387.00	9.5	388.87	394.00	-9.5	7,571	-0.13%
2024/11/21	4.5	377.65	1	380.98	381.00	3.5	7,534	0.05%
2024/11/20	5.1	387.10	2.1	389.16	386.50	2.9	7,441	0.04%
2024/11/19	5.2	384.24	0	386.00	388.00	5.2	7,535	0.07%
2024/11/18	0.3	385.98	2.2	385.98	386.50	-2	7,543	-0.03%
2024/11/15	2.1	388.97	3	391.82	386.00	-0.9	7,582	-0.01%
2024/11/14	3.3	387.27	1.2	387.48	389.00	2.2	7,641	0.03%
2024/11/13	4.1	393.17	1	394.50	393.50	3.1	7,645	0.04%
2024/11/12	4.2	399.08	1	403.00	397.00	3.2	7,692	0.04%
2024/11/11	0.2	399.38	2	398.50	401.00	-1.8	7,586	-0.02%
2024/11/08	5.3	400.02	0	400.00	400.00	5.3	7,706	0.07%
2024/11/07	0.1	400.05	1.2	400.04	399.00	-1	7,841	-0.01%
2024/11/06	1.2	396.00	1.1	400.18	403.00	0.1	7,971	0.00%
2024/11/05	0	397.50	1.1	400.02	398.50	-1.1	8,102	-0.01%
2024/11/04	1	389.03	4.1	390.94	395.00	-3.1	8,386	-0.04%
2024/11/01	6.4	390.02	1	394.00	390.50	5.4	8,611	0.06%
2024/10/30	0.3	402.42	1	405.00	404.00	-0.7	8,750	-0.01%
2024/10/29	0	398.50	1	402.00	406.00	-1	8,911	-0.01%
2024/10/28	1.3	403.73	0.3	405.31	405.00	1	9,072	0.01%
2024/10/25	0.3	396.81	7.1	396.55	402.00	-6.9	9,079	-0.08%
2024/10/24	2	394.00	0	0.00	393.50	2	9,179	0.02%
2024/10/23	2	398.75	1	399.50	398.50	1	9,346	0.01%
2024/10/22	0.2	397.50	2	401.25	404.50	-1.9	9,460	-0.02%
2024/10/21	2.2	401.25	0	401.50	400.00	2.2	9,638	0.02%
2024/10/18	1.2	400.51	7.1	399.86	402.00	-5.9	9,715	-0.06%
2024/10/17	0.4	390.00	4.1	386.61	392.00	-3.7	9,709	-0.04%
2024/10/16	2.5	389.56	0	0.00	389.00	2.5	9,732	0.03%
2024/10/15	3	399.99	1.7	398.98	398.50	1.3	9,728	0.01%
2024/10/14	1	376.50	2	385.60	387.50	-1	9,701	-0.01%
2024/10/11	1.7	380.13	1	385.00	380.00	0.7	9,785	0.01%
2024/10/09	3	382.00	2.2	384.70	381.50	0.8	9,933	0.01%
2024/10/08	0	372.29	4.3	377.42	382.00	-4.3	10,061	-0.04%
2024/10/07	12.5	371.40	4.9	371.41	372.50	7.6	10,198	0.07%
2024/10/04	6.4	370.29	0.1	368.00	366.00	6.4	10,262	0.06%
2024/10/01	1.1	383.01	2	386.25	384.50	-0.9	10,168	-0.01%
2024/09/30	5.1	387.39	0.1	385.00	380.50	5.1	10,210	0.05%
2024/09/27	0.1	400.98	1.2	403.16	400.00	-1	10,239	-0.01%
2024/09/26	1	396.51	0	0.00	396.00	1	10,276	0.01%
2024/09/25	0	398.50	5	399.40	398.00	-5	10,290	-0.05%
2024/09/24	1.1	395.24	0.3	393.13	397.00	0.8	10,388	0.01%
2024/09/23	0.1	392.00	10.1	391.50	390.50	-10	10,459	-0.10%
2024/09/20	1	392.97	11.4	391.06	387.00	-10.3	10,602	-0.10%
2024/09/19	1	388.00	1	388.00	391.50	0	10,772	0.00%
2024/09/18	0	382.50	0	0.00	380.00	0	10,899	0.00%
2024/09/16	0	383.50	0	387.50	385.50	0	11,245	0.00%
2024/09/13	5.1	382.55	0.1	386.00	385.00	5.1	11,445	0.04%
2024/09/12	1.1	385.47	1.4	379.25	389.00	-0.3	11,822	0.00%
2024/09/11	0.1	363.63	0.1	366.50	364.50	0	11,858	0.00%
2024/09/10	0.1	367.50	3.1	368.35	369.00	-3	11,969	-0.02%
2024/09/09	6.1	361.66	2.1	362.60	362.50	4.1	12,010	0.03%
2024/09/06	1	374.50	2.1	375.02	375.50	-1.1	12,102	-0.01%
2024/09/05	5.2	377.57	3	374.83	369.00	2.2	12,154	0.02%
2024/09/04	7.5	372.92	1.5	376.83	372.00	6	12,210	0.05%
2024/09/03	1.2	392.81	0	0.00	392.50	1.2	12,133	0.01%
2024/09/02	15.1	393.57	2	394.25	394.50	13.1	12,204	0.11%
2024/08/30	4	403.00	3.2	403.04	399.50	0.9	12,314	0.01%
2024/08/29	2	394.25	2	395.00	397.50	0	12,348	0.00%
2024/08/28	2	397.75	1	399.50	400.50	1	12,435	0.01%
2024/08/27	0.1	394.00	1	400.00	400.00	-0.9	12,725	-0.01%
2024/08/26	3.4	397.73	4.1	405.19	395.00	-0.7	12,834	-0.01%
2024/08/23	1	401.50	0	0.00	402.00	1	12,905	0.01%
2024/08/22	2	401.50	3	400.50	402.00	-1	13,069	-0.01%
2024/08/21	2	397.25	0	0.00	400.00	2	13,296	0.02%
2024/08/20	0.1	408.50	1	408.00	402.50	-1	13,237	-0.01%
2024/08/19	2	404.50	2.1	408.93	404.50	-0.1	13,330	0.00%
2024/08/16	0	0.00	3.4	412.32	411.00	-3.4	13,363	-0.03%
2024/08/15	0	0.00	0.2	408.73	409.00	-0.2	13,279	0.00%
2024/08/14	1	404.12	3.1	409.76	409.00	-2.1	13,290	-0.02%
2024/08/13	1	399.50	0	397.50	399.50	1	13,253	0.01%
2024/08/12	0	404.64	18.7	403.58	399.00	-18.7	13,226	-0.14%
2024/08/09	5	387.02	16.5	395.62	387.50	-11.4	13,111	-0.09%
2024/08/08	2.4	377.85	1.1	384.45	377.00	1.3	12,930	0.01%
2024/08/07	12.4	380.08	5.1	383.17	379.50	7.3	12,816	0.06%
2024/08/06	4.3	365.66	6.3	369.27	373.00	-2	12,676	-0.02%
2024/08/05	15.9	353.84	11.3	352.95	351.00	4.6	12,374	0.04%
2024/08/02	12.6	393.32	0.1	400.50	390.00	12.5	12,095	0.10%
2024/08/01	6	421.26	0.4	422.20	424.00	5.7	11,844	0.05%
2024/07/31	1.1	413.63	14.1	408.84	414.50	-13	11,706	-0.11%
2024/07/30	0.2	399.60	1	395.49	400.00	-0.8	11,768	-0.01%
2024/07/29	3.4	398.72	1.1	394.70	396.00	2.3	11,820	0.02%
2024/07/26	2.2	380.36	8	387.00	388.00	-5.8	11,765	-0.05%
2024/07/23	1.1	388.76	26.1	388.02	389.50	-25	11,693	-0.21%
2024/07/22	8.7	380.30	2.4	382.77	373.50	6.3	11,746	0.05%
2024/07/19	10.2	394.29	4.1	399.39	399.00	6	11,627	0.05%
2024/07/18	5.3	399.06	1.1	401.02	401.50	4.1	11,573	0.04%
2024/07/17	3.3	411.90	1.1	408.23	411.00	2.2	11,491	0.02%
2024/07/16	0.2	412.49	2	408.81	412.50	-1.8	11,483	-0.02%
2024/07/15	8.2	416.88	8.2	414.22	415.00	0	11,559	0.00%
2024/07/12	6.2	423.71	7.5	424.43	422.00	-1.3	11,624	-0.01%
2024/07/11	2	426.50	21	425.79	434.00	-19	11,595	-0.16%
2024/07/10	3.1	416.15	5.1	417.35	420.50	-2	11,619	-0.02%
2024/07/09	7.4	403.73	10.6	405.66	410.00	-3.3	11,493	-0.03%
2024/07/08	16.1	400.58	5.4	397.61	402.00	10.8	11,323	0.10%
2024/07/05	15.8	387.76	8	386.82	387.00	7.8	11,237	0.07%
2024/07/04	13	382.19	3	383.67	382.00	10	11,163	0.09%
2024/07/03	3.6	378.81	3.2	380.03	379.50	0.4	11,115	0.00%
2024/07/02	4	383.76	2.5	385.80	383.00	1.5	11,125	0.01%
2024/07/01	4.3	390.50	18.8	387.18	390.50	-14.5	11,049	-0.13%
2024/06/28	18.4	392.54	5.1	393.29	387.50	13.3	11,059	0.12%
2024/06/27	2	384.25	7	384.28	386.50	-5	11,020	-0.05%
2024/06/26	6.6	385.97	4	388.35	385.00	2.6	11,092	0.02%
2024/06/25	1.2	376.47	9.5	383.85	387.00	-8.3	11,016	-0.08%
2024/06/24	9.2	377.32	12.4	376.15	376.50	-3.2	10,916	-0.03%
2024/06/21	31.7	382.76	48.6	382.12	383.00	-16.8	11,037	-0.15%
2024/06/20	6.3	368.32	20.3	368.94	369.50	-13.9	10,927	-0.13%
2024/06/19	3.9	362.39	21	364.14	367.00	-17.1	11,721	-0.15%
2024/06/18	17.7	346.77	5.4	350.16	348.00	12.3	11,846	0.10%
2024/06/17	5.8	352.00	13.4	357.40	352.00	-7.7	11,887	-0.06%
2024/06/14	1	351.00	1.8	354.73	353.50	-0.8	11,972	-0.01%
2024/06/13	3	349.65	13.8	349.84	353.50	-10.8	11,908	-0.09%
2024/06/12	2	345.75	13.3	347.29	344.00	-11.3	11,875	-0.09%
2024/06/11	5.2	338.47	4	340.64	340.50	1.1	11,852	0.01%
2024/06/07	9.3	341.43	3	342.00	345.00	6.3	11,881	0.05%
2024/06/06	1	346.00	9.5	350.36	345.00	-8.5	11,944	-0.07%
2024/06/05	9.2	340.55	8.5	342.19	346.00	0.6	11,985	0.01%
2024/06/04	7	338.57	6	341.42	336.50	1	12,343	0.01%
2024/06/03	4.5	336.60	15.2	336.69	337.00	-10.8	12,315	-0.09%
2024/05/31	4.3	326.30	2.1	328.91	325.00	2.2	12,302	0.02%
2024/05/30	4.5	331.97	3.1	330.20	330.00	1.4	12,123	0.01%
2024/05/29	5	344.40	4.1	344.94	341.50	0.9	12,215	0.01%
2024/05/28	0.5	349.67	2.1	349.42	346.50	-1.6	12,124	-0.01%
2024/05/27	4.7	345.27	23.2	341.10	346.00	-18.4	12,030	-0.15%
2024/05/24	4.6	328.01	2	330.19	328.00	2.5	11,851	0.02%
2024/05/23	6.4	329.39	12.9	331.90	329.50	-6.5	11,778	-0.06%
2024/05/22	2.2	328.04	17.2	325.98	327.50	-15	11,744	-0.13%
2024/05/21	1	319.03	1	321.00	318.50	0	11,677	0.00%
2024/05/20	11.2	319.57	0	0.00	318.00	11.2	11,705	0.10%
2024/05/17	3	321.20	8.1	323.73	322.50	-5.1	11,644	-0.04%
2024/05/16	5	321.71	6.4	323.17	320.00	-1.4	11,623	-0.01%
2024/05/15	17.3	321.38	13.2	319.62	319.00	4.1	11,678	0.04%
2024/05/14	0.1	316.25	0.1	316.50	316.00	0	11,858	0.00%
2024/05/13	1.1	316.97	12.1	316.67	316.50	-11.1	11,891	-0.09%
2024/05/10	9.2	319.68	1	318.00	319.00	8.2	11,859	0.07%
2024/05/09	4.1	322.42	5	324.50	323.00	-0.9	11,854	-0.01%
2024/05/08	10.3	320.97	2	321.50	321.00	8.3	11,988	0.07%
2024/05/07	4.2	322.82	8.3	324.76	326.00	-4.2	12,034	-0.03%
2024/05/06	16.2	326.52	2.2	324.06	322.00	14.1	12,002	0.12%
2024/05/03	12.1	331.29	46.6	327.56	327.50	-34.4	11,871	-0.29%
2024/05/02	6.5	308.83	2.2	311.26	309.50	4.3	11,660	0.04%
2024/04/30	1.1	321.18	6.5	323.56	320.50	-5.4	11,552	-0.05%
2024/04/29	2.1	320.77	0.1	321.42	321.00	2	11,523	0.02%
2024/04/26	13.2	313.39	12.2	315.09	315.00	1	11,528	0.01%
2024/04/25	1.1	302.15	5	308.66	306.00	-3.8	11,440	-0.03%
2024/04/24	2.3	303.18	4	303.13	304.00	-1.7	11,454	-0.02%
2024/04/23	22.1	302.95	1.1	297.55	297.50	21	11,630	0.18%
2024/04/22	2.2	301.34	2.4	297.50	300.00	-0.1	11,707	0.00%
2024/04/19	7.6	299.46	6.6	297.80	298.50	1	11,655	0.01%
2024/04/18	3.7	305.44	12.7	305.61	309.00	-9	11,503	-0.08%
2024/04/17	4.6	298.58	9	296.62	300.50	-4.4	11,382	-0.04%
2024/04/16	29.2	298.84	24.1	298.97	293.00	5.2	11,428	0.05%
2024/04/15	7.8	309.87	3.5	309.66	308.00	4.3	11,364	0.04%
2024/04/12	6.5	317.82	1.1	318.52	317.00	5.3	11,250	0.05%
2024/04/11	20.9	319.62	5.3	320.02	319.50	15.6	11,177	0.14%
2024/04/10	22.8	330.40	3.1	335.02	328.00	19.6	10,983	0.18%
2024/04/09	12.1	333.11	4.2	334.73	334.00	8	10,950	0.07%
2024/04/08	35.1	336.46	25.1	337.38	334.00	9.9	10,910	0.09%
2024/04/03	5.4	332.41	1.1	334.03	332.00	4.3	10,795	0.04%
2024/04/02	10.3	333.96	8.4	336.62	338.00	1.9	10,773	0.02%
2024/04/01	5.9	337.66	6.7	339.49	334.50	-0.9	10,704	-0.01%
2024/03/29	14.4	344.46	7.2	345.93	341.00	7.3	10,582	0.07%
2024/03/28	5.3	344.42	3.2	345.02	342.50	2.2	10,405	0.02%
2024/03/27	8.3	341.14	5.1	346.55	341.50	3.2	10,303	0.03%
2024/03/26	27.6	345.09	8.1	346.36	343.50	19.5	10,120	0.19%
2024/03/25	7.3	354.89	5.1	357.25	352.50	2.2	9,830	0.02%
2024/03/22	20.3	354.45	62.5	354.78	358.00	-42.1	9,577	-0.44%
2024/03/21	23.4	328.99	38.4	330.67	338.00	-15	8,616	-0.17%
2024/03/20	5.4	318.42	16	318.41	316.00	-10.6	8,247	-0.13%
2024/03/19	12.8	315.66	32.9	317.60	320.00	-20.1	8,104	-0.25%
2024/03/18	19.1	304.56	7	305.50	306.00	12.1	7,874	0.15%
2024/03/15	13.2	305.09	3.1	305.21	303.00	10.1	7,937	0.13%
2024/03/14	0.8	311.00	5	310.80	310.50	-4.3	7,801	-0.05%
2024/03/13	2.1	315.86	21	314.91	314.50	-18.9	7,698	-0.25%
2024/03/12	8.3	312.65	1.4	313.68	312.50	7	7,540	0.09%
2024/03/11	9.6	306.17	5	308.70	308.00	4.6	7,417	0.06%
2024/03/08	12.4	309.76	33.9	309.35	312.00	-21.5	7,338	-0.29%
2024/03/07	7.3	298.20	6.8	298.63	297.00	0.5	6,824	0.01%
2024/03/06	0.2	295.22	17.3	295.06	295.00	-17.1	6,725	-0.25%
2024/03/05	5.3	290.75	3.1	292.20	290.50	2.2	6,720	0.03%
2024/03/04	17.8	294.95	6.3	296.38	293.50	11.5	6,654	0.17%
2024/03/01	14.1	293.54	3.3	294.26	293.50	10.8	6,504	0.17%
2024/02/29	2.5	293.38	12.7	293.73	294.50	-10.2	6,488	-0.16%
2024/02/27	4.2	291.91	1	292.50	289.00	3.2	6,458	0.05%
2024/02/26	1	294.50	2	294.25	295.00	-1	6,412	-0.02%
2024/02/23	0.3	293.50	8.1	293.38	292.50	-7.9	6,404	-0.12%
2024/02/22	1.1	291.60	12.5	293.09	293.50	-11.4	6,351	-0.18%
2024/02/21	0	291.00	0.1	291.00	291.00	-0.1	6,340	0.00%
2024/02/20	2	292.25	0	0.00	292.50	2	6,320	0.03%
2024/02/19	7.3	293.13	6.5	293.95	292.00	0.8	6,335	0.01%
2024/02/16	11.2	291.50	15.8	289.69	291.50	-4.6	6,385	-0.07%
2024/02/15	14.4	285.28	12.8	288.60	284.50	1.6	6,357	0.03%
2024/02/05	9	283.61	11	285.82	287.50	-2	6,132	-0.03%
2024/02/02	9.1	286.95	0.1	287.00	286.00	9	6,115	0.15%
2024/02/01	1.2	282.24	31	285.00	285.00	-29.8	6,110	-0.49%
2024/01/31	36.5	281.33	1	280.00	280.00	35.5	6,117	0.58%
2024/01/30	12.9	288.09	0	0.00	286.00	12.9	5,976	0.22%
2024/01/29	3.1	292.00	8.5	292.39	293.00	-5.4	6,004	-0.09%
2024/01/26	0.3	288.36	28.3	289.37	287.50	-28	6,080	-0.46%
2024/01/25	39.6	285.24	5	284.70	284.00	34.6	6,156	0.56%
2024/01/24	5.4	291.17	10.1	291.89	289.00	-4.6	6,165	-0.08%
2024/01/23	6	292.67	3.2	292.70	293.50	2.8	6,207	0.05%
2024/01/22	19.3	290.56	5.4	290.62	291.00	13.9	6,166	0.23%
2024/01/19	1.3	279.80	6.5	283.12	285.00	-5.2	6,104	-0.09%
2024/01/18	7.2	279.48	7.7	278.45	277.00	-0.5	6,107	-0.01%
2024/01/17	23.5	282.32	7.2	280.52	279.50	16.4	6,057	0.27%
2024/01/16	10.8	290.03	3.3	290.22	289.50	7.5	5,892	0.13%
2024/01/15	4	294.75	5.9	295.92	295.50	-1.8	5,752	-0.03%
2024/01/12	4	292.25	4.5	293.51	293.50	-0.4	5,865	-0.01%
2024/01/11	12.1	292.69	4.6	293.88	293.00	7.5	5,862	0.13%
2024/01/10	13.4	291.26	47	290.54	291.00	-33.6	5,843	-0.57%
2024/01/09	19.5	298.10	1.4	300.29	295.50	18.1	5,702	0.32%
2024/01/08	2.1	306.52	6	307.83	306.00	-4	5,582	-0.07%
2024/01/05	3.2	304.71	3.1	306.06	304.50	0.1	5,659	0.00%
2024/01/04	1	304.01	0	0.00	304.00	1	5,688	0.02%
2024/01/03	6.4	306.09	2.1	304.14	304.50	4.3	5,779	0.07%
2024/01/02	2	310.00	0.1	311.11	310.00	1.9	5,754	0.03%
2023/12/29	1	312.50	0.1	313.56	313.50	0.9	5,791	0.02%
2023/12/28	4.1	313.76	0	0.00	313.00	4.1	5,826	0.07%
2023/12/27	3.2	312.36	4.6	312.78	313.00	-1.3	5,883	-0.02%
2023/12/26	1.2	310.55	5.1	309.52	310.50	-3.8	5,907	-0.06%
2023/12/25	2.2	307.04	1.3	307.62	306.50	0.9	5,903	0.01%
2023/12/22	2	306.39	2.3	307.24	305.50	-0.3	6,004	0.00%
2023/12/21	1	304.51	0	0.00	303.50	1	6,072	0.02%
2023/12/20	2.1	305.56	4	305.00	305.50	-1.9	6,150	-0.03%
2023/12/19	6.2	303.36	11	303.00	302.50	-4.9	6,138	-0.08%
2023/12/18	1.5	308.21	0.1	309.00	307.00	1.5	6,178	0.02%
2023/12/15	55	314.50	3.4	315.06	313.00	51.6	6,146	0.84%
2023/12/14	0.3	305.56	3.1	304.88	305.50	-2.8	6,008	-0.05%
2023/12/13	4.2	301.63	3	301.83	303.00	1.2	6,011	0.02%
2023/12/12	8.6	303.83	1.5	306.06	301.00	7.1	5,999	0.12%
2023/12/11	3.2	309.13	1	310.50	310.50	2.2	5,934	0.04%
2023/12/08	0	0.00	0.8	312.71	312.50	-0.8	5,941	-0.01%
2023/12/07	1	312.00	2	312.50	311.00	-1	5,973	-0.02%
2023/12/06	6.7	310.83	2	313.47	310.00	4.7	6,025	0.08%
2023/12/05	5.1	312.33	0.1	313.25	310.50	5	6,011	0.08%
2023/12/04	0.1	320.00	1.2	319.93	320.50	-1.1	5,951	-0.02%
2023/12/01	2	318.50	2	319.50	319.50	0	6,001	0.00%
2023/11/30	4.1	317.10	3.4	318.50	316.50	0.8	5,996	0.01%
2023/11/29	0.9	318.21	0.2	320.94	317.00	0.7	5,930	0.01%
2023/11/28	0	0.00	5.1	315.07	318.50	-5.1	5,893	-0.09%
2023/11/27	0.2	316.17	4	316.00	314.50	-3.9	5,879	-0.07%
2023/11/24	0.1	317.00	15.5	317.35	316.50	-15.4	5,880	-0.26%
2023/11/22	9.3	307.42	5	308.50	307.50	4.3	5,845	0.07%
2023/11/21	0.2	309.35	0.4	308.50	310.50	-0.2	5,871	0.00%
2023/11/20	0	306.38	0	0.00	306.00	0	5,912	0.00%
2023/11/17	0.2	306.00	2	307.01	305.00	-1.8	5,912	-0.03%
2023/11/16	2.2	305.70	0.3	308.61	305.00	1.9	5,923	0.03%
2023/11/15	1.2	307.49	2.3	306.16	306.50	-1	5,902	-0.02%
2023/11/14	1.1	299.45	2	298.00	299.50	-0.9	5,918	-0.02%
2023/11/13	4.2	300.97	0	0.00	299.50	4.2	5,947	0.07%
2023/11/10	8.2	302.04	7.2	302.38	303.50	1	5,980	0.02%
2023/11/09	4.1	301.75	2.4	302.60	302.00	1.6	6,035	0.03%
2023/11/08	0.6	301.82	6.1	302.16	301.00	-5.5	6,034	-0.09%
2023/11/07	0.3	306.30	0.1	306.50	306.00	0.2	6,042	0.00%
2023/11/06	0.1	310.11	5.5	309.34	308.00	-5.4	6,106	-0.09%
2023/11/03	0.3	305.05	8.2	301.55	304.00	-7.8	6,010	-0.13%
2023/11/02	7.1	298.01	16.6	297.97	298.50	-9.5	5,943	-0.16%
2023/11/01	18.5	286.86	0.1	287.54	287.00	18.4	5,924	0.31%
2023/10/31	8.3	295.03	3.1	295.84	290.50	5.2	5,931	0.09%
2023/10/30	0.1	295.92	1	296.50	295.00	-0.9	6,209	-0.01%
2023/10/27	4.7	297.02	9	300.11	295.00	-4.3	6,405	-0.07%
2023/10/26	13.6	299.66	2.7	300.26	298.00	10.9	6,666	0.16%
2023/10/25	2.4	305.69	1	305.50	305.50	1.4	6,654	0.02%
2023/10/24	2.5	306.74	1.2	306.83	308.00	1.3	6,595	0.02%
2023/10/23	1.5	310.18	41.1	310.49	309.50	-39.5	6,543	-0.60%
2023/10/20	49.9	310.32	42.3	311.48	309.00	7.6	6,628	0.11%
2023/10/19	2.5	313.97	0	0.00	317.50	2.5	6,545	0.04%
2023/10/18	7.3	318.57	2	319.50	317.50	5.3	6,589	0.08%
2023/10/17	1	323.60	0	0.00	321.50	1	6,551	0.02%
2023/10/16	1	325.02	1	326.02	325.00	0	6,623	0.00%
2023/10/13	11	330.41	3	329.18	328.50	8	6,669	0.12%
2023/10/12	40.1	335.50	0	0.00	336.00	40.1	6,647	0.60%
2023/10/11	0	338.00	8.2	339.54	338.50	-8.2	6,721	-0.12%
2023/10/06	5.2	338.97	0	339.50	337.50	5.2	6,828	0.08%
2023/10/05	2	338.26	0	0.00	338.00	2	6,899	0.03%
2023/10/04	4	328.50	3	330.50	333.00	1	6,942	0.01%
2023/10/03	0	339.50	3.1	338.37	336.50	-3.1	6,933	-0.04%
2023/10/02	0	333.50	9.6	335.53	335.50	-9.5	6,932	-0.14%
2023/09/28	3.2	324.07	3	326.33	324.50	0.2	7,020	0.00%
2023/09/27	3.1	323.17	0	0.00	323.00	3.1	7,075	0.04%
2023/09/26	5.2	328.60	5	328.70	326.50	0.2	7,120	0.00%
2023/09/25	0.1	337.00	43.4	332.28	336.50	-43.3	7,247	-0.60%
2023/09/22	1	325.50	0	323.50	328.50	1	7,260	0.01%
2023/09/21	2.1	324.80	2	325.50	325.00	0.1	7,321	0.00%
2023/09/20	2.2	329.00	2	330.75	330.50	0.2	7,280	0.00%
2023/09/19	5.3	329.66	1.2	332.42	330.50	4.1	7,372	0.06%
2023/09/18	5	332.40	0	0.00	330.50	5	7,598	0.07%
2023/09/15	1	341.01	0.7	340.71	340.00	0.3	7,762	0.00%
2023/09/14	15.1	337.00	3	336.90	338.00	12	7,877	0.15%
2023/09/13	0	333.50	2	329.50	331.50	-2	8,001	-0.02%
2023/09/12	2.2	331.55	0	0.00	332.50	2.2	8,360	0.03%
2023/09/11	8.4	334.25	3	332.33	331.50	5.4	8,651	0.06%
2023/09/08	5	341.40	1	341.50	340.00	4	8,860	0.05%
2023/09/07	3	343.67	3	344.17	343.00	0	9,100	0.00%
2023/09/06	14	346.00	1.1	345.41	345.00	12.9	9,296	0.14%
2023/09/05	2	348.00	1	348.00	348.50	1	9,306	0.01%
2023/09/04	27.1	344.25	1.6	346.88	346.00	25.5	9,405	0.27%
2023/09/01	2	345.25	0	0.00	346.00	2	9,557	0.02%
2023/08/31	1	347.49	0	0.00	346.00	1	9,592	0.01%
2023/08/30	0.1	347.33	6.1	349.09	346.50	-6	9,628	-0.06%
2023/08/29	0.1	346.50	2	345.50	346.50	-1.9	9,712	-0.02%
2023/08/28	3.3	341.31	2	341.50	342.50	1.3	9,696	0.01%
2023/08/25	2.2	346.36	0	0.00	345.50	2.2	9,795	0.02%
2023/08/24	0.1	356.00	1.1	354.01	357.00	-1	9,803	-0.01%
2023/08/23	1	349.00	0	349.00	348.00	1	9,787	0.01%
2023/08/22	0	0.00	7	349.14	349.50	-7	9,963	-0.07%
2023/08/21	0	0.00	5.1	343.89	343.00	-5.1	10,001	-0.05%
2023/08/18	11.7	339.85	3	337.83	341.50	8.7	9,988	0.09%
2023/08/17	4.1	345.84	7	346.79	348.00	-2.9	9,892	-0.03%
2023/08/16	1.1	350.00	3	350.50	350.00	-1.9	9,820	-0.02%
2023/08/15	3	354.17	3.4	353.71	351.50	-0.4	9,831	0.00%
2023/08/14	2.1	348.82	2.7	350.15	350.50	-0.5	9,822	-0.01%
2023/08/11	0.1	355.83	7.7	355.34	357.00	-7.5	9,848	-0.08%
2023/08/10	15.3	350.10	10.9	350.37	351.50	4.4	9,791	0.05%
2023/08/09	5.1	356.52	1.7	357.91	357.50	3.4	9,727	0.03%
2023/08/08	5.1	360.90	3	360.33	360.50	2.1	9,738	0.02%
2023/08/07	1.1	366.68	5	367.90	363.50	-3.9	9,713	-0.04%
2023/08/04	3.4	361.85	6	361.58	361.50	-2.6	9,620	-0.03%
2023/08/02	25.4	364.30	2.1	370.59	361.00	23.3	9,505	0.25%
2023/08/01	5.3	372.45	5.7	376.68	372.50	-0.4	9,159	0.00%
2023/07/31	11.1	376.12	20.4	376.26	365.50	-9.3	8,946	-0.10%
2023/07/28	2.3	354.87	1.6	360.96	366.50	0.7	8,651	0.01%
2023/07/27	1.2	359.00	0.7	361.05	358.50	0.5	8,573	0.01%
2023/07/26	5	362.70	0.4	366.29	360.50	4.7	8,666	0.05%
2023/07/25	5	366.40	5	368.70	364.00	0	8,722	0.00%
2023/07/24	0	356.00	12.4	359.80	361.00	-12.4	8,664	-0.14%
2023/07/21	1.2	349.38	1.9	359.96	359.50	-0.7	8,724	-0.01%
2023/07/20	1.3	357.95	0.2	359.50	356.50	1.1	8,725	0.01%
2023/07/19	2.1	358.23	3.7	360.34	357.00	-1.6	8,726	-0.02%
2023/07/18	5.1	368.80	4.5	370.78	365.50	0.6	8,706	0.01%
2023/07/17	2.2	368.58	8.7	367.09	368.50	-6.5	8,665	-0.07%
2023/07/14	9.1	368.23	20.8	367.58	368.00	-11.7	8,671	-0.13%
2023/07/13	10.1	373.68	11.6	373.49	370.50	-1.4	8,592	-0.02%
2023/07/12	6.2	360.93	20.8	362.63	363.00	-14.6	8,481	-0.17%
2023/07/11	3	357.36	10	357.74	359.50	-7	8,712	-0.08%
2023/07/10	1.3	351.88	2.1	351.21	348.50	-0.8	8,663	-0.01%
2023/07/07	3.1	348.55	2.9	350.17	348.00	0.2	8,645	0.00%
2023/07/06	11.2	356.36	6.4	354.29	354.00	4.8	8,604	0.06%
2023/07/05	3.2	365.17	10.5	367.11	366.00	-7.3	8,456	-0.09%
2023/07/04	24.1	362.79	6.2	364.12	367.00	17.9	8,386	0.21%
2023/07/03	17.2	355.72	13.1	356.71	362.50	4.1	8,333	0.05%
2023/06/30	10.3	342.22	12.4	341.97	344.50	-2	8,191	-0.02%
2023/06/29	15.6	349.61	15.1	352.75	349.50	0.5	8,124	0.01%
2023/06/28	8.1	348.44	0.1	349.91	347.00	8	8,085	0.10%
2023/06/27	5	347.17	6.4	348.15	345.00	-1.3	8,099	-0.02%
2023/06/26	11.3	348.84	3.4	349.89	348.00	7.8	8,031	0.10%
2023/06/21	11.4	364.54	0.2	365.74	364.00	11.2	7,849	0.14%
2023/06/20	3.1	370.86	5.1	372.56	369.00	-2	7,663	-0.03%
2023/06/19	7.3	373.01	8.3	375.96	375.50	-1	7,520	-0.01%
2023/06/16	8.3	376.07	3	375.49	371.50	5.2	7,356	0.07%
2023/06/15	2.3	370.26	5.2	366.05	370.00	-2.9	6,961	-0.04%
2023/06/14	17.2	352.97	5.1	349.06	353.00	12.1	6,673	0.18%
2023/06/13	34.4	344.60	2.6	344.16	343.00	31.8	6,422	0.49%
2023/06/12	2.4	332.57	13.7	334.11	336.00	-11.3	6,199	-0.18%
2023/06/09	0.3	325.00	1.1	323.18	323.00	-0.9	6,062	-0.01%
2023/06/08	3.3	326.10	0	0.00	325.00	3.3	6,008	0.06%
2023/06/07	3.1	327.34	5.8	323.48	328.50	-2.7	5,959	-0.05%
2023/06/06	1	317.00	2	316.00	316.00	-1	5,807	-0.02%
2023/06/05	1.1	319.45	1.1	319.36	319.50	0	5,826	0.00%
2023/06/02	2	311.58	2	313.75	315.00	0	5,989	0.00%
2023/06/01	1	315.04	0	0.00	316.50	1	5,949	0.02%
2023/05/31	1	318.40	0.2	316.50	316.50	0.8	5,947	0.01%
2023/05/30	1	314.00	0	0.00	314.00	1	5,850	0.02%
2023/05/29	1.2	316.27	4	320.13	315.50	-2.8	5,880	-0.05%
2023/05/26	2	317.50	11	315.41	318.00	-9	5,899	-0.15%
2023/05/25	1	303.04	1	307.50	308.00	0	5,791	0.00%
2023/05/24	1.1	302.60	2	303.50	305.00	-0.9	5,783	-0.01%
2023/05/23	2	302.25	0	0.00	302.50	2	5,777	0.03%
2023/05/22	1.2	302.96	3	304.00	305.50	-1.8	5,764	-0.03%
2023/05/19	1.1	306.00	2	307.75	306.50	-0.9	5,779	-0.02%
2023/05/18	3	307.00	7.4	307.82	306.50	-4.4	5,779	-0.08%
2023/05/17	2	303.00	5.4	304.01	305.00	-3.4	5,729	-0.06%
2023/05/16	1	298.00	1	300.01	300.50	0	5,684	0.00%
2023/05/15	1	301.50	0	0.00	300.50	1	5,704	0.02%
2023/05/12	1	299.96	0	0.00	297.50	1	5,716	0.02%
2023/05/11	1	299.96	0	0.00	297.00	1	5,780	0.02%
2023/05/10	2	301.01	1	307.00	301.50	1	5,829	0.02%
2023/05/09	2	304.00	1.1	303.64	304.00	0.9	5,846	0.02%
2023/05/08	5	303.00	6	305.25	305.50	-1	5,872	-0.02%
2023/05/05	3	301.01	0	0.00	303.00	3	5,953	0.05%
2023/05/04	2.1	302.06	8.1	303.41	304.00	-6	6,033	-0.10%
2023/05/03	0	299.50	1	299.00	298.50	-1	6,051	-0.02%
2023/05/02	3.2	297.58	5	299.90	298.00	-1.8	6,157	-0.03%
2023/04/28	2	296.75	4	299.25	300.00	-2	6,268	-0.03%
2023/04/27	3	294.83	7	296.36	295.50	-4	6,235	-0.06%
2023/04/26	20.3	292.41	1	293.50	294.00	19.3	6,241	0.31%
2023/04/25	3	297.33	2	298.25	297.00	1	6,177	0.02%
2023/04/24	3.1	300.90	2	301.50	302.50	1.1	6,173	0.02%
2023/04/21	3.1	305.26	2.1	302.26	303.00	1	6,200	0.02%
2023/04/20	1.1	306.14	1	308.00	306.50	0.1	6,150	0.00%
2023/04/19	3	306.17	0	0.00	305.50	3	6,182	0.05%
2023/04/18	2	309.00	1	309.50	307.50	1	6,219	0.02%
2023/04/17	7	311.21	1	313.00	310.00	6	6,239	0.10%
2023/04/14	14.2	316.08	15.8	309.91	314.50	-1.6	6,200	-0.03%
2023/04/13	0	0.00	8.1	300.19	300.50	-8.1	5,923	-0.14%
2023/04/12	0	0.00	0.1	300.00	298.50	-0.1	5,907	0.00%
2023/04/11	0	0.00	1.1	299.47	299.00	-1.1	5,890	-0.02%
2023/04/10	2	294.75	0	0.00	295.00	2	5,858	0.03%
2023/04/06	4.1	294.65	1	295.50	294.50	3.1	5,812	0.05%
2023/03/31	5	300.10	1	297.50	301.00	4	5,773	0.07%
2023/03/30	1	294.50	0	0.00	295.50	1	5,729	0.02%
2023/03/28	0	0.00	5	303.48	298.50	-5	5,722	-0.09%
2023/03/27	0.2	299.00	0.2	300.00	300.00	0.1	5,663	0.00%
2023/03/24	2.1	300.48	3.3	299.00	300.50	-1.2	5,686	-0.02%
2023/03/23	0.1	294.91	1	295.00	294.50	-0.9	5,641	-0.02%
2023/03/22	1	294.50	3.4	296.43	295.00	-2.4	5,693	-0.04%
2023/03/21	0	0.00	1	293.00	293.00	-1	5,745	-0.02%
2023/03/20	0.1	288.00	1	287.50	287.50	-0.9	5,733	-0.02%
2023/03/16	4	286.00	1	289.50	286.50	3	5,757	0.05%
2023/03/15	0	0.00	1	290.00	289.00	-1	5,803	-0.02%
2023/03/14	3.1	285.89	0	288.50	285.00	3.1	5,821	0.05%
2023/03/13	1.1	288.95	1.3	291.52	292.00	-0.2	5,739	0.00%
2023/03/10	6.5	289.64	5.1	291.01	290.00	1.4	5,743	0.02%
2023/03/09	0	0.00	3.3	296.96	295.50	-3.3	5,756	-0.06%
2023/03/08	8.5	298.32	4	301.00	298.50	4.5	5,826	0.08%
2023/03/07	4.3	303.56	11	298.68	301.50	-6.8	5,820	-0.12%
2023/03/06	2	290.25	0.1	292.00	290.00	1.9	5,662	0.03%
2023/03/03	2	289.00	1	290.40	288.00	1	5,664	0.02%
2023/03/02	0	0.00	1	287.00	289.50	-1	5,714	-0.02%
2023/03/01	4	286.63	1.2	290.04	289.50	2.8	5,716	0.05%
2023/02/24	8.5	288.13	4.2	290.13	286.50	4.3	5,699	0.08%
2023/02/23	3.1	290.66	3.1	291.68	290.00	0	5,649	0.00%
2023/02/22	7	292.64	0.1	292.00	290.00	6.9	5,588	0.12%
2023/02/21	0	0.00	6	297.32	297.50	-6	5,550	-0.11%
2023/02/20	1	295.50	1	296.00	295.00	0	5,656	0.00%
2023/02/17	5	294.10	0	0.00	294.50	5	5,784	0.09%
2023/02/16	6.1	299.25	4.8	298.06	299.00	1.4	5,823	0.02%
2023/02/15	2	292.50	0	0.00	293.00	2	5,936	0.03%
2023/02/14	0	294.50	0.3	294.75	294.00	-0.3	5,917	0.00%
2023/02/13	0	294.00	0	0.00	294.00	0	5,943	0.00%
2023/02/10	0	0.00	4	292.50	294.00	-4	5,965	-0.07%
2023/02/09	6.5	291.62	0	0.00	292.00	6.5	5,975	0.11%
2023/02/08	1	296.00	0	0.00	296.00	1	5,896	0.02%
2023/02/07	0.4	296.00	0	0.00	296.00	0.4	5,855	0.01%
2023/02/06	0.4	297.75	1.2	298.50	297.00	-0.8	5,927	-0.01%
2023/02/03	1.5	300.83	6	299.75	301.50	-4.5	5,966	-0.08%
2023/02/02	3.1	295.12	7.2	296.68	298.00	-4.2	5,943	-0.07%
2023/02/01	0.1	292.50	12.1	292.21	294.50	-12	5,918	-0.20%
2023/01/31	3	288.00	9.1	290.34	289.00	-6.1	5,901	-0.10%
2023/01/30	4.3	286.26	2.3	289.15	288.50	2	5,870	0.03%
2023/01/17	0	0.00	0.3	286.12	286.00	-0.3	5,796	-0.01%
2023/01/16	0.1	282.00	1	282.50	281.50	-1	5,822	-0.02%
2023/01/13	1.1	278.07	0	0.00	277.50	1.1	5,821	0.02%
2023/01/12	5.4	278.55	2	279.00	277.00	3.4	5,840	0.06%
2023/01/11	2	285.25	0.2	285.25	286.00	1.8	5,798	0.03%
2023/01/10	2	283.25	0	0.00	283.50	2	5,843	0.03%
2023/01/09	1	279.50	6.1	278.18	283.00	-5.1	5,912	-0.09%
2023/01/06	13.5	272.90	3	276.17	272.00	10.5	5,888	0.18%
2023/01/05	4.1	279.15	0.2	284.00	278.50	4	5,870	0.07%
2023/01/04	0	0.00	1	283.00	284.00	-1	5,910	-0.02%
2023/01/03	2	284.75	0	0.00	285.50	2	6,007	0.03%
2022/12/30	0	286.50	1	288.00	286.50	-1	6,022	-0.02%
2022/12/29	2.1	280.00	2	279.50	281.00	0.1	6,145	0.00%
2022/12/28	2	283.00	1	280.00	282.50	1	6,219	0.02%
2022/12/27	1	283.50	1	286.00	284.00	0	6,224	0.00%
2022/12/26	1	282.50	1.1	281.05	282.00	-0.1	6,244	0.00%
2022/12/23	3.5	280.73	1	282.00	281.00	2.5	6,314	0.04%
2022/12/22	4	284.88	1.1	286.73	286.50	2.9	6,337	0.05%
2022/12/21	1.1	283.98	0	0.00	283.50	1.1	6,394	0.02%
2022/12/20	4.2	285.53	0	0.00	283.00	4.2	6,408	0.07%
2022/12/16	1	289.50	0	0.00	291.00	1	6,428	0.02%
2022/12/15	1	295.50	1	293.50	295.50	0	6,382	0.00%
2022/12/14	1.1	291.07	1	293.00	295.50	0.1	6,367	0.00%
2022/12/13	1.2	290.22	1.4	292.50	291.50	-0.3	6,326	0.00%
2022/12/09	3	294.33	0	0.00	294.50	3	6,337	0.05%
2022/12/08	2.1	290.24	1	294.50	294.50	1.1	6,341	0.02%
2022/12/07	3.4	294.47	6	295.00	294.50	-2.6	6,355	-0.04%
2022/12/06	0	0.00	2.1	298.69	301.00	-2.1	6,334	-0.03%
2022/12/05	0.2	304.00	1	305.00	302.50	-0.8	6,325	-0.01%
2022/12/02	1	303.50	1	306.00	305.00	0	6,404	0.00%
2022/12/01	0.1	303.35	2.1	304.71	305.00	-2	6,403	-0.03%
2022/11/30	0.1	298.00	32	298.22	302.00	-31.9	6,349	-0.50%
2022/11/29	0	294.00	0	0.00	298.00	0	6,266	0.00%
2022/11/28	1.2	294.40	35	295.10	293.00	-33.8	6,246	-0.54%
2022/11/25	37	302.26	5.3	301.79	302.00	31.8	6,239	0.51%
2022/11/24	3	300.83	2.1	300.00	302.00	0.9	6,203	0.01%
2022/11/23	0	0.00	36.1	295.50	295.50	-36.1	6,181	-0.58%
2022/11/22	0.1	289.50	0	0.00	293.50	0.1	6,208	0.00%
2022/11/21	0	0.00	3	294.67	293.50	-3	6,198	-0.05%
2022/11/17	46	291.96	4.3	289.58	292.00	41.7	6,157	0.68%
2022/11/16	11	290.09	7	289.43	288.50	4	6,191	0.06%
2022/11/15	10	287.50	13.3	288.43	293.00	-3.3	6,108	-0.05%
2022/11/14	1	286.00	1.1	285.05	285.50	-0.1	5,980	0.00%
2022/11/11	1	282.99	6.1	282.05	283.50	-5.1	5,919	-0.09%
2022/11/10	0.1	271.00	2.4	272.79	271.00	-2.3	5,787	-0.04%
2022/11/09	1	273.52	1.2	274.96	274.00	-0.2	5,787	0.00%
2022/11/08	0	0.00	1	275.00	274.00	-1	5,811	-0.02%
2022/11/07	0.4	272.00	1.4	270.57	273.00	-1.1	5,827	-0.02%
2022/11/04	1	265.50	0	0.00	269.50	1	5,873	0.02%
2022/11/03	1	265.50	0	0.00	267.00	1	5,942	0.02%
2022/11/02	0	269.00	3.1	269.03	268.50	-3.1	5,982	-0.05%
2022/11/01	0	0.00	2.3	259.65	261.00	-2.3	5,890	-0.04%
2022/10/31	2.2	257.35	0	0.00	257.50	2.2	5,861	0.04%
2022/10/28	0	0.00	1.4	262.93	258.00	-1.4	5,930	-0.02%
2022/10/27	0	0.00	0.1	257.50	258.00	-0.1	5,946	0.00%
2022/10/26	0.2	254.94	0	0.00	256.00	0.2	6,026	0.00%
2022/10/25	9.3	259.41	3	257.67	259.50	6.3	5,989	0.11%
2022/10/24	1	272.50	0	0.00	268.50	1	5,924	0.02%
2022/10/21	1	266.50	1.1	271.05	267.00	-0.1	6,001	0.00%
2022/10/20	1.1	262.59	1	265.00	265.50	0.1	5,987	0.00%
2022/10/19	7.1	269.42	0	0.00	268.00	7.1	5,926	0.12%
2022/10/18	1	271.50	2.2	273.80	272.50	-1.2	5,938	-0.02%
2022/10/17	5.1	264.08	6	268.42	268.50	-0.9	5,911	-0.02%
2022/10/14	7.1	267.11	0	0.00	266.00	7.1	5,871	0.12%
2022/10/13	2.1	267.77	7	269.57	268.00	-5	5,867	-0.08%
2022/10/12	7	273.79	2.3	270.71	272.00	4.8	5,811	0.08%
2022/10/11	8.3	260.78	1	265.00	264.50	7.3	5,770	0.13%
2022/10/07	0	276.50	0	0.00	275.00	0	5,720	0.00%
2022/10/06	0	0.00	13.1	275.06	278.50	-13.1	5,778	-0.23%
2022/10/05	1	269.00	11.1	267.97	269.50	-10.1	5,777	-0.17%
2022/10/04	0	0.00	4	258.38	258.50	-4	5,738	-0.07%
2022/10/03	0	252.67	2	251.75	252.00	-2	5,734	-0.03%
2022/09/30	0	253.50	1	249.00	253.00	-1	5,806	-0.02%
2022/09/29	1	250.51	1	253.50	252.50	0	5,831	0.00%
2022/09/28	4	256.37	0.2	254.00	252.00	3.8	5,843	0.07%
2022/09/27	4	259.88	0	0.00	262.00	4	5,842	0.07%
2022/09/26	4	259.88	4	261.75	260.50	0	5,877	0.00%
2022/09/23	8	266.75	1	270.00	266.50	7	5,917	0.12%
2022/09/22	8	266.44	2	269.50	270.00	6	5,978	0.10%
2022/09/21	2	267.37	0.6	267.52	267.00	1.4	6,024	0.02%
2022/09/20	3.5	270.50	1	271.00	271.00	2.5	6,062	0.04%
2022/09/19	0	0.00	3	268.83	269.00	-3	6,091	-0.05%
2022/09/16	2	266.00	0	0.00	264.50	2	6,157	0.03%
2022/09/15	0	0.00	12	270.04	270.50	-12	6,167	-0.19%
2022/09/14	15	267.93	14.3	268.90	268.00	0.7	6,154	0.01%
2022/09/13	2	270.24	4.1	271.83	269.00	-2.1	6,135	-0.03%
2022/09/12	13	270.38	9	271.50	270.00	4	6,119	0.07%
2022/09/08	4.3	267.03	2	267.50	268.00	2.3	6,155	0.04%
2022/09/07	0.1	255.00	2.1	255.99	257.00	-2	6,129	-0.03%
2022/09/06	2	256.50	2	257.50	257.50	0	6,134	0.00%
2022/09/05	2	256.00	1	258.50	255.50	1	6,141	0.02%
2022/09/02	2	254.00	0	0.00	255.00	2	6,164	0.03%
2022/09/01	1	259.50	4.3	255.53	258.50	-3.3	6,131	-0.05%
2022/08/31	10	261.75	20	262.50	263.00	-10	6,065	-0.16%
2022/08/30	1	264.00	1	264.50	264.00	0	6,027	0.00%
2022/08/29	8.1	262.01	22.2	262.61	262.50	-14.1	6,025	-0.23%
2022/08/26	9	268.17	14	269.71	268.00	-5	5,979	-0.08%
2022/08/25	1	267.50	0.1	267.00	268.00	0.9	5,937	0.02%
2022/08/23	5.2	265.04	0.2	266.00	266.00	5	5,986	0.08%
2022/08/22	5	269.70	15.1	271.16	269.50	-10.1	5,968	-0.17%
2022/08/19	8	272.13	0	0.00	272.50	8	5,988	0.13%
2022/08/18	0	0.00	1.1	271.95	272.50	-1.1	5,984	-0.02%
2022/08/17	2	272.00	2.1	274.83	272.50	-0.1	6,006	0.00%
2022/08/16	1.1	271.45	1.3	272.00	272.50	-0.2	5,963	0.00%
2022/08/15	0	0.00	23.2	273.32	274.00	-23.2	5,951	-0.39%
2022/08/12	3	266.17	10.1	267.48	267.00	-7.1	5,913	-0.12%
2022/08/11	0.1	267.50	2.2	271.77	272.50	-2.1	5,864	-0.04%
2022/08/10	0	0.00	3.3	270.32	272.00	-3.3	5,811	-0.06%
2022/08/09	2	264.00	3	265.25	265.00	-1	5,751	-0.02%
2022/08/08	0	0.00	12.2	264.31	264.50	-12.2	5,692	-0.21%
2022/08/05	0	0.00	1	264.00	262.50	-1	5,722	-0.02%
2022/08/04	10	261.45	9	263.50	261.00	1	5,712	0.02%
2022/08/03	0	0.00	16.2	261.63	264.00	-16.2	5,587	-0.29%
2022/08/02	7	253.64	2	254.75	258.50	5	5,541	0.09%
2022/08/01	0	0.00	1.2	257.70	258.50	-1.2	5,448	-0.02%
2022/07/29	4.1	257.39	4.5	258.72	258.00	-0.4	5,489	-0.01%
2022/07/28	11	262.55	12.2	260.80	262.00	-1.2	5,405	-0.02%
2022/07/27	5	248.50	9	251.39	254.00	-4	5,264	-0.08%
2022/07/26	9	248.50	9.2	249.02	249.00	-0.2	5,243	0.00%
2022/07/25	0	0.00	1.2	247.17	250.50	-1.2	5,270	-0.02%
2022/07/22	5	247.80	6.4	248.84	248.00	-1.4	5,269	-0.03%
2022/07/21	16	248.19	21	249.90	250.00	-5	5,285	-0.09%
2022/07/20	10	248.50	24	249.54	249.00	-14	5,328	-0.26%
2022/07/19	6	245.50	16	246.84	246.00	-10	5,358	-0.19%
2022/07/18	19	246.26	0.2	245.00	245.00	18.8	5,388	0.35%
2022/07/15	0	0.00	4	245.75	245.00	-4	5,331	-0.08%
2022/07/14	6.2	241.55	9	240.23	239.50	-2.8	5,273	-0.05%
2022/07/13	6	240.75	7.4	241.99	239.50	-1.4	5,153	-0.03%
2022/07/12	19.4	230.41	23.5	231.32	231.00	-4.1	5,004	-0.08%
2022/07/11	8	227.50	8	229.25	229.50	0	4,953	0.00%
2022/07/08	4	224.50	3.1	223.11	227.50	0.9	4,938	0.02%
2022/07/07	0	0.00	18	218.19	221.00	-18	4,883	-0.37%
2022/07/06	10.1	215.18	0	0.00	210.50	10.1	4,852	0.21%
2022/07/05	14	219.32	19	220.68	220.50	-5	4,823	-0.10%
2022/07/04	1	215.06	3	220.50	219.00	-2	4,779	-0.04%
2022/07/01	15	222.00	17	222.62	221.50	-2	4,772	-0.04%
2022/06/30	9	222.94	0	0.00	221.50	9	4,734	0.19%
2022/06/29	25.1	225.74	16	226.81	227.50	9.1	4,712	0.19%
2022/06/28	5	234.50	5	235.50	236.00	0	4,659	0.00%
2022/06/27	5.1	238.00	5	238.50	236.50	0.1	4,642	0.00%
2022/06/24	16	238.00	18	239.81	239.00	-2	4,593	-0.04%
2022/06/23	0	0.00	13.2	231.52	234.00	-13.2	4,512	-0.29%
2022/06/22	18.1	228.00	8	228.75	226.50	10.1	4,468	0.23%
2022/06/21	1.1	229.13	16	225.53	232.50	-14.9	4,482	-0.33%
2022/06/20	11.1	221.27	8	222.25	220.00	3.1	4,455	0.07%
2022/06/17	13.1	224.01	7.1	224.06	227.00	6	4,446	0.13%
2022/06/16	1	229.00	12	228.13	227.50	-11	4,419	-0.25%
2022/06/15	7.1	224.18	0	0.00	225.00	7.1	4,488	0.16%
2022/06/14	6	225.00	7	225.93	228.50	-1	4,547	-0.02%
2022/06/13	14.1	228.25	24.2	229.99	228.00	-10.1	4,603	-0.22%
2022/06/10	0	238.00	2	236.75	237.00	-2	4,633	-0.04%
2022/06/09	0	233.00	9	234.94	235.00	-9	4,652	-0.19%
2022/06/07	16.1	233.68	0	0.00	233.00	16.1	4,895	0.33%
2022/06/06	12	234.38	11	236.50	239.00	1	4,910	0.02%
2022/06/02	7	237.64	5	239.00	236.50	2	5,069	0.04%
2022/06/01	9	240.44	5.1	241.08	241.50	3.9	5,167	0.07%
2022/05/31	0	0.00	0.2	239.44	241.50	-0.2	5,179	0.00%
2022/05/30	0.2	237.00	6.1	236.57	238.50	-5.9	5,154	-0.11%
2022/05/27	0	0.00	11.2	230.61	231.50	-11.2	5,161	-0.22%
2022/05/26	6	223.50	7	224.86	224.00	-1	5,214	-0.02%
2022/05/25	11	220.45	20	222.40	222.50	-9	5,406	-0.17%
2022/05/24	9	222.28	0.1	225.50	220.00	8.9	5,433	0.16%
2022/05/23	9	225.67	4	227.00	225.00	5	5,443	0.09%
2022/05/20	2	223.25	15	225.60	226.50	-13	5,468	-0.24%
2022/05/19	9.2	221.57	1.9	222.13	222.00	7.3	5,431	0.13%
2022/05/18	20.2	229.83	26	230.90	231.00	-5.8	5,396	-0.11%
2022/05/17	3	223.67	2	225.75	225.00	1	5,392	0.02%
2022/05/16	3	224.33	8.2	223.30	223.00	-5.1	5,391	-0.10%
2022/05/13	0.1	221.00	0.1	221.00	221.00	0	5,479	0.00%
2022/05/12	5.2	219.12	0	0.00	218.50	5.2	5,516	0.09%
2022/05/11	5.2	222.92	2	223.75	223.50	3.2	5,557	0.06%
2022/05/10	12.7	225.10	0	0.00	226.50	12.7	5,575	0.23%
2022/05/09	13.2	229.78	6	230.50	230.00	7.2	5,570	0.13%
2022/05/06	13.5	233.28	11.7	233.11	234.00	1.8	5,644	0.03%
2022/05/05	0	242.00	0	0.00	241.00	0	5,662	0.00%
2022/05/04	6.1	243.98	6	246.00	241.00	0.1	5,679	0.00%
2022/05/03	1.3	244.44	0	0.00	242.50	1.3	5,723	0.02%
2022/04/29	2	248.50	3	250.50	250.00	-1	5,700	-0.02%
2022/04/28	6	244.50	0	0.00	246.50	6	5,688	0.11%
2022/04/27	12	246.50	12	246.25	245.00	0	5,696	0.00%
2022/04/26	0.1	248.30	19.3	243.98	252.00	-19.2	5,658	-0.34%
2022/04/25	6	237.50	0	0.00	236.50	6	5,558	0.11%
2022/04/22	23.1	247.07	0	0.00	246.00	23.1	5,492	0.42%
2022/04/21	0	0.00	0	253.00	253.00	0	5,506	0.00%
2022/04/20	16.1	248.95	29	249.40	251.00	-12.9	5,559	-0.23%
2022/04/19	2	248.25	0	0.00	247.50	2	5,593	0.04%
2022/04/18	2	247.75	0	0.00	247.50	2	5,687	0.04%
2022/04/15	3	249.67	1	250.00	249.50	2	5,744	0.03%
2022/04/14	12	253.50	12.6	254.43	253.00	-0.6	5,818	-0.01%
2022/04/12	1.1	250.59	1	251.00	248.50	0.1	6,001	0.00%
2022/04/11	2	251.00	0	0.00	250.50	2	6,165	0.03%
2022/04/08	15	261.17	18	261.83	261.00	-3	6,171	-0.05%
2022/04/07	1	259.00	0	0.00	261.00	1	6,140	0.02%
2022/04/06	12.1	264.75	0.1	264.52	263.50	11.9	6,089	0.20%
2022/04/01	1.2	266.00	13	266.53	268.50	-11.8	6,052	-0.20%
2022/03/31	12	268.00	0	0.00	268.50	12	6,046	0.20%
2022/03/30	1.1	266.55	2	269.00	268.00	-1	6,023	-0.02%
2022/03/29	1	265.99	1	266.00	266.00	0	6,009	0.00%
2022/03/25	4	267.50	4	269.38	268.00	0	5,976	0.00%
2022/03/24	0.2	266.17	2	266.00	266.50	-1.8	5,949	-0.03%
2022/03/23	1	264.50	0	0.00	264.50	1	5,966	0.02%
2022/03/22	0.1	261.50	1	261.00	262.00	-0.9	6,010	-0.02%
2022/03/21	0	0.00	7.1	262.29	261.00	-7.1	6,015	-0.12%
2022/03/18	10.1	257.60	0	0.00	256.00	10.1	5,994	0.17%
2022/03/17	7	257.93	17.1	258.24	260.50	-10	5,919	-0.17%
2022/03/16	15.1	250.53	5	248.80	249.00	10.1	5,902	0.17%
2022/03/15	5	252.60	0	0.00	251.50	5	5,896	0.09%
2022/03/14	10	259.15	0	0.00	257.50	10	5,859	0.17%
2022/03/11	0.2	262.50	32.5	260.22	262.00	-32.3	5,846	-0.55%
2022/03/10	19	255.18	6.3	253.71	254.50	12.7	5,727	0.22%
2022/03/09	1.1	240.05	4	241.34	241.50	-2.9	5,639	-0.05%
2022/03/08	13.3	237.52	6	237.83	235.50	7.3	5,627	0.13%
2022/03/07	4.3	247.45	2	248.21	247.00	2.3	5,457	0.04%
2022/03/04	2.2	254.58	0.1	256.50	254.50	2	5,476	0.04%
2022/03/03	5	255.90	2.4	256.91	256.00	2.6	5,476	0.05%
2022/03/02	2.1	254.85	2	254.88	255.00	0.1	5,469	0.00%
2022/03/01	3.1	252.85	10	251.26	256.50	-6.9	5,442	-0.13%
2022/02/25	27.2	248.09	2.4	248.35	246.50	24.9	5,352	0.46%
2022/02/24	0.7	254.97	0.1	256.50	253.50	0.6	5,188	0.01%
2022/02/23	0	0.00	0.6	259.67	259.00	-0.6	5,124	-0.01%
2022/02/22	4.5	256.74	0	0.00	257.00	4.5	5,131	0.09%
2022/02/21	1	259.03	1.3	259.69	260.00	-0.3	5,160	-0.01%
2022/02/18	2	260.25	2	261.94	261.50	0	5,237	0.00%
2022/02/17	3.2	260.81	7.7	260.69	261.00	-4.5	5,306	-0.08%
2022/02/16	13.1	258.04	23.3	258.58	258.50	-10.2	5,301	-0.19%
2022/02/15	15.2	254.41	4	254.00	253.50	11.2	5,291	0.21%
2022/02/14	11.2	259.32	2	261.63	256.00	9.2	5,230	0.18%
2022/02/11	8.1	265.84	5	266.30	265.50	3.1	5,213	0.06%
2022/02/10	5	269.30	0.8	269.75	269.50	4.2	5,211	0.08%
2022/02/09	1.4	269.54	2.5	269.78	269.50	-1.1	5,236	-0.02%
2022/02/08	7	270.29	1	270.50	269.00	6	5,328	0.11%
2022/02/07	5.1	271.03	4	271.25	271.00	1.1	5,302	0.02%
2022/01/26	2	268.00	6	268.83	268.00	-4	5,277	-0.08%
2022/01/25	5.1	267.03	4	267.76	269.00	1.1	5,366	0.02%
2022/01/24	4	270.00	3	271.18	272.00	1	5,462	0.02%
2022/01/21	1	272.51	1	273.00	272.50	0	5,584	0.00%
2022/01/20	9.1	272.06	3	273.83	272.50	6.1	5,662	0.11%
2022/01/19	2	274.75	3	274.34	275.00	-1	5,660	-0.02%
2022/01/18	1.1	274.58	2	275.25	274.00	-0.9	5,689	-0.02%
2022/01/17	3.1	271.77	1	272.54	273.50	2.1	5,740	0.04%
2022/01/14	6.2	271.04	1.1	269.21	271.50	5.1	5,829	0.09%
2022/01/13	21.9	276.73	3	277.17	277.00	18.9	5,810	0.32%
2022/01/12	5.5	282.95	2	289.41	282.00	3.5	5,855	0.06%
2022/01/11	5	284.70	6.1	288.54	287.00	-1.1	5,922	-0.02%
2022/01/10	2.2	280.86	11	280.46	283.50	-8.8	5,990	-0.15%
2022/01/07	6.4	284.23	3.2	288.96	283.00	3.2	6,036	0.05%
2022/01/06	3.1	289.84	7	285.79	291.00	-4	6,082	-0.06%
2022/01/05	13.7	290.93	1	301.96	290.50	12.7	6,030	0.21%
2022/01/04	4.2	294.31	29.5	294.49	297.00	-25.3	5,941	-0.43%
2022/01/03	1.3	277.51	6.2	279.71	282.00	-4.9	5,736	-0.09%
2021/12/30	10	275.50	5	276.00	275.00	5	5,703	0.09%
2021/12/29	0.1	278.00	4	279.00	278.00	-3.9	5,763	-0.07%
2021/12/28	1.5	276.70	5	276.40	277.50	-3.5	5,852	-0.06%
2021/12/27	1.2	275.50	3.1	272.90	275.50	-1.9	5,913	-0.03%
2021/12/24	0	0.00	3	271.67	270.50	-3	5,941	-0.05%
2021/12/23	1	267.00	4.2	267.94	270.00	-3.2	6,021	-0.05%
2021/12/22	3	266.67	0	0.00	265.50	3	6,077	0.05%
2021/12/21	2	265.50	0	0.00	266.00	2	6,143	0.03%
2021/12/20	3.1	264.02	1.2	268.48	264.00	1.9	6,207	0.03%
2021/12/17	1	268.50	2	268.00	269.00	-1	6,287	-0.02%
2021/12/16	4	267.99	4	270.88	266.00	0	6,256	0.00%
2021/12/15	4.1	266.62	0	0.00	267.50	4.1	6,311	0.06%
2021/12/14	0	0.00	2.2	268.00	269.00	-2.2	6,378	-0.03%
2021/12/13	2	269.50	4	269.25	270.00	-2	6,378	-0.03%
2021/12/10	2	271.25	4.3	270.33	271.00	-2.3	6,400	-0.04%
2021/12/09	3	268.98	8.3	267.62	269.00	-5.2	6,351	-0.08%
2021/12/08	2.2	263.32	0	0.00	261.00	2.2	6,361	0.03%
2021/12/06	1	259.00	1	261.50	261.00	0	6,362	0.00%
2021/12/03	6.3	262.33	0.1	261.50	261.50	6.1	6,370	0.10%
2021/12/02	0	0.00	4	261.00	261.50	-4	6,385	-0.06%
2021/12/01	0	0.00	1	258.50	258.00	-1	6,380	-0.02%
2021/11/30	2	257.50	4.2	257.66	256.00	-2.2	6,421	-0.03%
2021/11/29	1	252.50	16.1	250.98	253.50	-15.1	6,344	-0.24%
2021/11/26	4.1	254.14	0	0.00	252.00	4.1	6,397	0.06%
2021/11/25	6.1	258.76	2	262.25	259.00	4.1	6,527	0.06%
2021/11/24	1.1	255.57	3	257.83	256.00	-2	6,515	-0.03%
2021/11/23	6	255.42	0	0.00	255.00	6	6,547	0.09%
2021/11/22	2	259.25	1	259.50	259.00	1	6,572	0.02%
2021/11/19	1	260.00	2	261.50	261.00	-1	6,626	-0.02%
2021/11/18	2	259.75	0	0.00	260.00	2	6,633	0.03%
2021/11/17	0	0.00	3.1	260.19	261.50	-3.1	6,621	-0.05%
2021/11/16	3.2	255.89	6	256.58	256.00	-2.8	6,622	-0.04%
2021/11/15	2	260.00	0.1	261.00	260.00	1.9	6,688	0.03%
2021/11/12	0.1	262.00	2	262.25	261.00	-1.9	6,832	-0.03%
2021/11/11	3.1	260.65	2.1	259.77	259.00	1.1	6,996	0.02%
2021/11/10	1	263.50	18.9	266.40	265.00	-17.9	7,023	-0.25%
2021/11/09	7.3	265.95	4	264.88	266.00	3.3	7,005	0.05%
2021/11/08	8.6	260.01	3.4	260.23	259.50	5.2	6,981	0.07%
2021/11/05	22.1	259.91	9.4	259.34	262.00	12.7	6,943	0.18%
2021/11/04	1	254.50	5.1	253.72	253.50	-4.1	6,851	-0.06%
2021/11/03	20.4	247.19	0	0.00	247.00	20.4	6,809	0.30%
2021/11/02	26.4	257.13	4.1	256.56	252.00	22.3	6,775	0.33%
2021/11/01	7	256.86	19	252.26	257.50	-12	6,677	-0.18%
2021/10/29	26.4	247.21	8	249.88	245.00	18.4	6,571	0.28%
2021/10/28	39	246.71	40	248.10	252.50	-1	6,545	-0.02%
2021/10/27	18.2	243.76	16	245.25	244.50	2.2	6,488	0.03%
2021/10/26	22.1	245.41	10	246.50	244.50	12.1	6,511	0.19%
2021/10/25	17	243.15	8	244.13	242.50	9	6,487	0.14%
2021/10/22	17.4	245.15	0.1	247.00	244.00	17.4	6,498	0.27%
2021/10/21	13.1	255.15	13	254.31	253.00	0.1	6,467	0.00%
2021/10/20	4.6	256.74	3	256.00	254.50	1.6	6,446	0.02%
2021/10/19	4.1	251.52	8	255.44	259.00	-4	6,348	-0.06%
2021/10/18	0.2	245.83	3.4	247.97	249.50	-3.3	6,260	-0.05%
2021/10/15	1.1	236.00	6	235.83	240.00	-4.9	6,152	-0.08%
2021/10/14	12.4	239.03	21	238.98	235.50	-8.6	6,115	-0.14%
2021/10/13	0.2	248.61	2	247.50	246.50	-1.8	6,163	-0.03%
2021/10/12	0.2	248.00	0	0.00	247.00	0.2	6,208	0.00%
2021/10/08	6.1	251.41	8	251.94	250.50	-1.9	6,432	-0.03%
2021/10/07	33.1	250.24	1	248.00	248.50	32.1	6,677	0.48%
2021/10/06	2.3	245.07	7	245.50	244.50	-4.8	6,838	-0.07%
2021/10/05	12.1	244.84	17	242.18	245.00	-4.9	6,788	-0.07%
2021/10/04	12.2	242.42	5	242.80	240.00	7.2	6,716	0.11%
2021/10/01	4.2	247.78	1	250.50	248.00	3.2	6,663	0.05%
2021/09/30	2.3	250.58	2	251.00	252.00	0.3	6,611	0.00%
2021/09/29	3.1	248.87	0.1	249.00	248.50	3	6,538	0.05%
2021/09/28	3.3	253.38	1	254.00	252.50	2.3	6,485	0.03%
2021/09/27	1.3	257.14	1	258.50	258.00	0.3	6,500	0.00%
2021/09/24	6.1	261.50	8.3	263.83	260.00	-2.3	6,478	-0.03%
2021/09/23	1.1	251.69	0	0.00	251.50	1.1	6,459	0.02%
2021/09/22	0.3	251.00	0	0.00	250.00	0.3	6,483	0.00%
2021/09/17	4.1	256.51	0	0.00	256.00	4.1	6,393	0.06%
2021/09/16	0.1	259.54	0	0.00	260.00	0.1	6,390	0.00%
2021/09/15	2	259.75	0	260.50	258.00	2	6,445	0.03%
2021/09/14	2.1	262.81	0	264.50	263.50	2	6,418	0.03%
2021/09/13	2.4	263.17	0	0.00	263.50	2.4	6,446	0.04%
2021/09/10	3	268.34	0	0.00	269.00	3	6,413	0.05%
2021/09/09	2.1	270.01	0	0.00	269.50	2.1	6,507	0.03%
2021/09/08	0	0.00	2.2	270.50	270.50	-2.2	6,523	-0.03%
2021/09/07	4	270.26	1	273.00	271.50	3	6,535	0.05%
2021/09/06	1.1	273.45	2	272.75	273.50	-0.9	6,572	-0.01%
2021/09/03	2	270.25	1.2	271.07	272.00	0.9	6,531	0.01%
2021/09/02	1.2	267.20	0	270.50	268.50	1.1	6,505	0.02%
2021/09/01	3.2	270.76	2	271.00	272.00	1.2	6,509	0.02%
2021/08/31	10.2	268.51	2	272.25	270.50	8.2	6,447	0.13%
2021/08/30	1	279.00	1	276.50	279.50	0	6,302	0.00%
2021/08/27	0.1	278.00	2	278.75	279.00	-2	6,324	-0.03%
2021/08/26	2.3	277.07	2	276.75	276.50	0.3	6,330	0.00%
2021/08/25	3.1	274.99	4	274.01	277.50	-1	6,329	-0.02%
2021/08/24	1.1	271.02	1	270.00	268.00	0.1	6,301	0.00%
2021/08/23	3.1	267.49	7	269.15	270.00	-4	6,332	-0.06%
2021/08/20	8.8	266.82	0	0.00	263.00	8.8	6,313	0.14%
2021/08/19	2.1	270.24	6	270.25	269.00	-4	6,388	-0.06%
2021/08/18	1.1	264.48	3.6	266.20	267.00	-2.5	6,264	-0.04%
2021/08/17	10.3	266.88	0	0.00	262.00	10.3	6,120	0.17%
2021/08/16	0.1	277.94	2	279.50	279.00	-1.9	5,946	-0.03%
2021/08/13	1	272.02	0	275.00	274.00	1	5,988	0.02%
2021/08/12	5.2	276.91	0.1	278.00	276.50	5.1	6,034	0.08%
2021/08/11	1.1	279.05	1	278.50	280.00	0.1	6,028	0.00%
2021/08/10	4.1	278.47	0	0.00	278.00	4.1	6,107	0.07%
2021/08/09	5.2	280.60	2	279.00	281.50	3.2	6,164	0.05%
2021/08/06	1.2	285.67	0	0.00	285.00	1.2	6,230	0.02%
2021/08/05	3.1	286.68	2	287.25	287.00	1.1	6,349	0.02%
2021/08/04	0.1	287.50	0	0.00	286.50	0.1	6,560	0.00%
2021/08/03	9.3	285.64	3	288.00	287.50	6.2	6,696	0.09%
2021/08/02	3.4	286.29	1	287.00	287.00	2.4	6,630	0.04%
2021/07/30	3.3	287.18	0	289.50	287.00	3.3	6,670	0.05%
2021/07/29	3.1	292.17	0	0.00	291.50	3.1	6,744	0.05%
2021/07/28	4.1	290.53	2	290.75	292.00	2.1	6,843	0.03%
2021/07/27	2.1	296.67	3	294.33	292.00	-0.9	6,954	-0.01%
2021/07/26	5	300.70	2	299.00	299.00	3	7,031	0.04%
2021/07/23	1	307.50	3	307.00	304.00	-2	7,221	-0.03%
2021/07/22	4	304.50	5	310.49	303.00	-1	7,307	-0.01%
2021/07/21	2	301.00	3	304.50	306.00	-1	7,336	-0.01%
2021/07/20	4.2	301.00	5.3	302.42	300.00	-1.1	7,312	-0.02%
2021/07/19	12.4	307.54	5	307.42	308.00	7.3	7,352	0.10%
2021/07/16	1.2	319.00	1	321.00	319.50	0.2	7,368	0.00%
2021/07/15	3	324.83	11.2	327.70	320.50	-8.2	7,429	-0.11%
2021/07/14	9	321.88	7.2	314.39	323.00	1.8	7,510	0.02%
2021/07/13	8.3	309.67	61.9	307.46	307.00	-53.6	7,306	-0.73%
2021/07/12	0	0.00	1	299.50	299.50	-1	7,147	-0.01%
2021/07/09	3.1	295.49	0	0.00	295.00	3.1	7,204	0.04%
2021/07/08	4	299.00	0.2	301.50	301.50	3.8	7,236	0.05%
2021/07/07	3	302.83	0	0.00	303.50	3	7,260	0.04%
2021/07/06	2.1	304.10	0	0.00	303.50	2.1	7,341	0.03%
2021/07/05	0	0.00	6	302.50	304.00	-6	7,396	-0.08%
2021/07/02	5	303.20	11.1	300.68	299.00	-6.1	7,426	-0.08%
2021/07/01	1	298.50	0	299.50	297.50	1	7,406	0.01%
2021/06/30	0.1	301.50	6.1	302.96	303.00	-6.1	7,452	-0.08%
2021/06/29	1	297.99	4.2	298.71	299.50	-3.2	7,513	-0.04%
2021/06/28	4	294.75	1	296.00	297.00	3	7,553	0.04%
2021/06/25	2	292.75	5.1	294.51	295.00	-3.1	7,636	-0.04%
2021/06/24	4.2	290.53	0	0.00	290.00	4.2	7,589	0.05%
2021/06/23	1.1	295.06	0	0.00	296.00	1.1	7,550	0.01%
2021/06/22	4	295.00	7.1	298.79	296.00	-3.1	7,564	-0.04%
2021/06/21	4.3	295.73	3	295.83	294.00	1.3	7,547	0.02%
2021/06/18	1	301.50	5	305.49	299.50	-4	7,535	-0.05%
2021/06/17	2.1	299.96	1	299.50	299.50	1.1	7,434	0.02%
2021/06/16	0	302.50	3.2	302.64	303.00	-3.2	7,548	-0.04%
2021/06/15	2	303.00	6.8	301.56	302.00	-4.8	7,627	-0.06%
2021/06/11	0.1	295.98	5	296.80	296.50	-4.9	7,614	-0.06%
2021/06/09	4.2	294.16	1	298.50	295.00	3.2	7,788	0.04%
2021/06/08	1	296.99	1	297.50	297.50	0	7,882	0.00%
2021/06/07	2	295.99	6.1	296.73	297.00	-4.1	8,083	-0.05%
2021/06/04	1	294.00	4	297.00	297.00	-3	8,210	-0.04%
2021/06/03	2	297.50	1	297.00	297.00	1	8,421	0.01%
2021/06/02	0	0.00	4.3	297.97	298.50	-4.3	8,510	-0.05%
2021/06/01	0	0.00	3.2	296.18	297.00	-3.2	8,612	-0.04%
2021/05/31	0.1	291.82	9.2	293.72	296.00	-9.1	8,755	-0.10%
2021/05/28	4.1	290.90	0	291.50	291.50	4	8,813	0.05%
2021/05/27	0	0.00	10.4	292.13	293.50	-10.4	8,955	-0.12%
2021/05/26	0	0.00	3	290.50	290.00	-3	9,116	-0.03%
2021/05/25	1	287.51	4	288.75	290.00	-3	9,278	-0.03%
2021/05/24	2	285.00	0	0.00	285.00	2	9,379	0.02%
2021/05/21	1	287.00	1.1	286.94	289.00	-0.1	9,496	0.00%
2021/05/20	0	0.00	2.1	277.88	281.00	-2.1	9,525	-0.02%
2021/05/19	0.2	275.42	0	0.00	273.50	0.2	9,565	0.00%
2021/05/18	3.1	274.34	1	269.00	274.50	2.1	9,817	0.02%
2021/05/17	56	262.75	15	265.26	266.50	41	10,280	0.40%
2021/05/14	3.1	268.83	1	268.00	266.50	2.1	10,532	0.02%
2021/05/13	2.2	266.44	1	261.00	264.50	1.2	10,530	0.01%
2021/05/12	5.4	261.07	5	257.87	265.00	0.4	10,497	0.00%
2021/05/11	12.3	274.29	0	0.00	271.00	12.3	10,427	0.12%
2021/05/10	7	290.14	4.1	294.57	287.50	2.9	10,349	0.03%
2021/05/07	2.1	289.17	5.7	291.12	293.50	-3.6	10,556	-0.03%
2021/05/06	5.3	280.40	1	284.50	283.00	4.3	10,604	0.04%
2021/05/05	3.2	288.15	3	290.56	283.50	0.2	10,605	0.00%
2021/05/04	9.5	294.28	2	293.50	291.50	7.5	10,601	0.07%
2021/05/03	5.4	304.10	10.7	306.08	306.50	-5.4	10,520	-0.05%
2021/04/29	7.3	306.96	5.4	311.07	302.50	2	10,571	0.02%
2021/04/28	1	301.50	5	303.90	305.50	-4	10,525	-0.04%
2021/04/27	2	301.73	4	300.50	302.00	-2	10,594	-0.02%
2021/04/26	2	297.75	3	299.33	298.00	-1	10,649	-0.01%
2021/04/23	3.1	293.53	5	296.30	297.00	-2	11,017	-0.02%
2021/04/22	14.2	296.56	9.1	295.39	293.00	5.2	11,200	0.05%
2021/04/21	3.3	303.31	11.1	304.08	301.00	-7.8	11,269	-0.07%
2021/04/20	16	308.10	26.5	306.12	307.50	-10.4	11,321	-0.09%
2021/04/19	3.1	296.94	6	297.25	298.00	-2.9	11,243	-0.03%
2021/04/16	2.5	292.69	4.3	294.82	296.50	-1.8	11,421	-0.02%
2021/04/15	9.1	289.17	16.2	293.15	295.50	-7.1	11,843	-0.06%
2021/04/14	9.3	289.87	7	290.36	291.50	2.3	12,150	0.02%
2021/04/13	2	293.02	10	292.95	292.00	-8	12,554	-0.06%
2021/04/12	18	292.56	4	295.63	291.00	14	12,759	0.11%
2021/04/09	6	298.08	12	299.21	299.00	-6	12,786	-0.05%
2021/04/08	4.2	297.79	13	298.08	297.00	-8.8	12,809	-0.07%
2021/04/07	2	297.01	3	298.17	298.50	-1	12,818	-0.01%
2021/04/06	9	299.06	1.2	298.50	298.00	7.8	12,773	0.06%
2021/04/01	1	292.53	7.2	294.22	295.50	-6.2	12,726	-0.05%
2021/03/31	6	290.25	1	291.50	288.00	5	12,593	0.04%
2021/03/30	20.8	291.82	5.5	291.23	292.50	15.3	12,538	0.12%
2021/03/29	3.3	286.70	1.3	287.96	288.00	2	12,459	0.02%
2021/03/26	0.1	287.00	5	287.10	288.00	-4.9	12,493	-0.04%
2021/03/25	4.2	283.04	4	283.38	284.00	0.2	12,538	0.00%
2021/03/24	1.1	285.05	0	0.00	285.50	1.1	12,556	0.01%
2021/03/23	0	0.00	1	289.00	288.00	-1	12,582	-0.01%
2021/03/22	1.1	284.12	6	286.50	287.00	-5	12,608	-0.04%
2021/03/19	8.4	284.67	6	285.00	283.00	2.4	12,739	0.02%
2021/03/18	6	289.50	4.4	289.77	288.00	1.6	12,699	0.01%
2021/03/17	2	282.01	0	0.00	284.00	2	12,670	0.02%
2021/03/16	1.1	281.59	3.5	281.36	282.00	-2.4	12,653	-0.02%
2021/03/15	2	277.76	0	0.00	277.50	2	12,623	0.02%
2021/03/12	3	281.33	1.5	282.69	282.00	1.5	12,679	0.01%
2021/03/11	3.1	275.68	13.9	274.55	281.50	-10.8	12,777	-0.08%
2021/03/10	4.3	266.50	13.8	269.68	265.00	-9.5	12,730	-0.07%
2021/03/09	9.7	263.18	25.1	261.48	263.50	-15.4	12,665	-0.12%
2021/03/08	8.3	275.49	31.5	271.94	270.50	-23.2	12,526	-0.19%
2021/03/05	12.5	276.46	5.1	276.64	275.00	7.4	12,528	0.06%
2021/03/04	5.3	282.70	0	0.00	281.00	5.3	12,597	0.04%
2021/03/03	19.3	285.19	1	284.50	289.00	18.3	12,531	0.15%
2021/03/02	4.1	291.33	7.1	293.25	288.00	-3	12,523	-0.02%
2021/02/26	18.5	283.99	0.1	286.00	280.50	18.5	12,443	0.15%
2021/02/25	6.6	292.28	7	294.93	294.50	-0.4	12,163	0.00%
2021/02/24	11.6	296.74	5.1	297.40	294.00	6.5	12,077	0.05%
2021/02/23	6.1	299.10	13.1	299.64	303.00	-7	11,987	-0.06%
2021/02/22	14.6	300.97	2.2	301.67	301.00	12.3	11,955	0.10%
2021/02/19	9.7	300.51	4	300.38	300.00	5.7	11,887	0.05%
2021/02/18	13.6	306.83	15.2	306.78	306.00	-1.6	11,834	-0.01%
2021/02/17	14	294.61	34.9	292.78	299.50	-20.9	11,619	-0.18%
2021/02/05	22.8	279.54	22	279.48	280.50	0.8	11,080	0.01%
2021/02/04	12	284.00	5	284.00	287.00	7	10,881	0.06%
2021/02/03	8.1	284.95	2.6	287.05	284.00	5.4	10,819	0.05%
2021/02/02	25.2	289.01	4.1	288.27	286.00	21	10,738	0.20%
2021/02/01	16.2	282.74	5	283.90	285.00	11.1	10,605	0.10%
2021/01/29	3.2	289.51	17.1	294.94	282.50	-13.9	10,611	-0.13%
2021/01/28	6.3	286.56	5.1	285.12	287.50	1.2	10,465	0.01%
2021/01/27	1.1	288.90	5	287.10	287.50	-3.9	10,350	-0.04%
2021/01/26	6.4	290.58	2	291.50	289.00	4.4	10,236	0.04%
2021/01/25	1.1	288.73	29	294.64	295.50	-27.9	10,157	-0.27%
2021/01/22	33.3	292.10	5	293.60	291.00	28.3	10,248	0.28%
2021/01/21	15.4	296.98	4.1	298.26	299.00	11.3	10,109	0.11%
2021/01/20	11.1	295.19	12	296.33	294.50	-0.9	10,044	-0.01%
2021/01/19	39.2	294.89	17.1	295.73	294.00	22.1	9,992	0.22%
2021/01/18	14.3	287.77	3.1	286.52	289.50	11.3	9,867	0.11%
2021/01/15	11.2	302.79	10	304.90	299.50	1.2	9,503	0.01%
2021/01/14	11.3	305.62	4	309.00	306.00	7.3	9,217	0.08%
2021/01/13	11.3	312.04	10.1	311.52	312.50	1.3	8,987	0.01%
2021/01/12	2.2	317.20	12	316.93	314.00	-9.8	8,809	-0.11%
2021/01/11	5.2	310.41	25	307.36	313.00	-19.8	8,579	-0.23%
2021/01/08	29.1	312.97	9.6	318.81	310.00	19.4	8,383	0.23%
2021/01/07	26.5	307.97	12.2	305.33	316.00	14.2	7,990	0.18%
2021/01/06	48.4	291.58	34.3	297.76	298.00	14	7,644	0.18%
2021/01/05	5.1	276.65	2	273.37	276.50	3	7,261	0.04%
2021/01/04	1.3	263.20	0.2	266.12	265.00	1	7,118	0.01%
2020/12/31	1.1	261.12	7	262.79	263.00	-6	7,043	-0.08%
2020/12/30	14.1	258.39	8.1	258.44	260.00	6	7,019	0.09%
2020/12/29	3	255.16	2.1	254.98	255.50	0.9	7,001	0.01%
2020/12/28	1	254.50	13	252.96	254.50	-12	7,092	-0.17%
2020/12/25	1	251.50	1	251.00	249.00	0	7,102	0.00%
2020/12/24	3	247.33	0	0.00	247.50	3	7,141	0.04%
2020/12/23	1	248.03	1	248.00	248.00	0	7,158	0.00%
2020/12/22	12.2	251.23	31	247.55	247.00	-18.9	7,235	-0.26%
2020/12/21	23	254.87	1	252.02	258.00	22	7,255	0.30%
2020/12/18	0	0.00	1	248.50	248.00	-1	7,213	-0.01%
2020/12/17	0	247.50	0	0.00	247.00	0	7,157	0.00%
2020/12/16	6	247.17	2	250.25	248.00	4	7,098	0.06%
2020/12/15	4	247.75	1	248.83	245.50	3	7,097	0.04%
2020/12/14	3	245.33	1	246.07	246.00	2	6,941	0.03%
2020/12/11	1.1	247.60	2.1	244.76	250.50	-1	6,871	-0.01%
2020/12/10	1.1	247.64	1	245.50	248.00	0.1	6,838	0.00%
2020/12/09	3.1	251.90	1	252.00	251.00	2.1	6,814	0.03%
2020/12/08	7.1	248.01	1	247.08	249.00	6	6,771	0.09%
2020/12/07	12	253.17	7.1	252.77	250.00	4.9	6,635	0.07%
2020/12/04	0	241.10	5.5	242.47	247.00	-5.4	6,466	-0.08%
2020/12/03	1	230.00	1	236.00	237.00	0	6,338	0.00%
2020/12/02	2	231.50	3	228.83	232.00	-1	6,322	-0.02%
2020/12/01	0	227.00	5	227.48	227.00	-5	6,360	-0.08%
2020/11/30	7	225.93	7	225.29	224.50	0	6,277	0.00%
2020/11/27	0.5	218.50	2.5	219.80	220.00	-2	6,122	-0.03%
2020/11/26	1.6	215.00	6	214.00	216.00	-4.4	6,102	-0.07%
2020/11/25	3	207.17	1.1	208.49	207.50	1.9	6,072	0.03%
2020/11/24	0	0.00	0.3	209.00	209.50	-0.3	6,033	0.00%
2020/11/23	1	211.50	1	212.49	212.00	0	6,041	0.00%
2020/11/20	0	0.00	1	209.91	209.00	-1	5,974	-0.02%
2020/11/19	1.1	207.50	17.2	207.25	208.00	-16.1	5,955	-0.27%
2020/11/18	1	203.50	1	205.00	203.00	0	5,913	0.00%
2020/11/17	1.1	203.98	9	204.28	205.50	-7.9	6,011	-0.13%
2020/11/16	1	200.50	2	201.50	202.00	-1	6,079	-0.02%
2020/11/13	3	198.67	1	198.50	200.50	2	6,028	0.03%
2020/11/12	0	0.00	12.1	200.61	202.00	-12.1	6,023	-0.20%
2020/11/11	1	194.00	2	194.26	195.00	-1	5,885	-0.02%
2020/11/10	6	193.42	2.5	193.70	193.00	3.5	5,866	0.06%
2020/11/09	2	196.25	1	199.00	197.50	1	5,906	0.02%
2020/11/06	2	192.25	10	194.60	194.50	-8	6,009	-0.13%
2020/11/05	12	190.17	1	191.50	189.50	11	5,996	0.18%
2020/11/04	1	191.50	1	190.50	192.00	0	5,991	0.00%
2020/11/03	11	186.95	0	0.00	188.00	11	6,046	0.18%
2020/11/02	8	184.88	3	186.67	188.00	5	6,107	0.08%
2020/10/30	15	190.73	11	189.59	190.00	4	6,184	0.06%
2020/10/29	8	196.00	3	195.83	195.00	5	6,153	0.08%
2020/10/28	2	200.75	2.2	203.45	200.50	-0.2	6,284	0.00%
2020/10/27	14.1	201.62	12	199.25	203.00	2.1	6,435	0.03%
2020/10/26	0	0.00	1.1	196.43	194.50	-1.1	6,622	-0.02%
2020/10/23	2	192.75	0	0.00	192.00	2	6,806	0.03%
2020/10/22	1	195.00	1	195.00	194.50	0	6,914	0.00%
2020/10/20	2	195.75	1	197.00	196.50	1	7,119	0.01%
2020/10/19	0	0.00	1	198.00	196.50	-1	7,184	-0.01%
2020/10/16	0	0.00	3	195.83	195.00	-3	7,338	-0.04%
2020/10/15	0	0.00	0.1	194.50	194.50	-0.1	7,424	0.00%
2020/10/14	0	0.00	3	195.67	194.00	-3	7,457	-0.04%
2020/10/12	1	196.00	12	196.88	196.00	-11	7,604	-0.14%
2020/10/08	0	0.00	1	193.00	193.00	-1	7,574	-0.01%
2020/10/06	2	189.00	1	190.00	191.50	1	7,633	0.01%
2020/10/05	1	188.50	4	191.13	189.50	-3	7,735	-0.04%
2020/09/30	1	187.50	6	188.33	189.00	-5	7,780	-0.06%
2020/09/29	1	184.50	4	185.75	185.00	-3	7,853	-0.04%
2020/09/28	0	0.00	4	181.25	182.50	-4	7,926	-0.05%
2020/09/25	7.1	178.90	0.1	177.00	176.50	7.1	8,133	0.09%
2020/09/24	5.2	182.13	3	182.67	183.00	2.2	8,207	0.03%
2020/09/23	3	184.83	2	187.00	185.00	1	8,252	0.01%
2020/09/22	11	186.59	2	186.25	185.50	9	8,288	0.11%
2020/09/21	3	190.00	3	191.50	190.00	0	8,367	0.00%
2020/09/18	2	189.50	2	190.75	191.00	0	8,586	0.00%
2020/09/17	1	190.00	8	190.94	191.00	-7	8,638	-0.08%
2020/09/16	4	190.13	4	190.63	191.00	0	8,829	0.00%
2020/09/15	4	188.38	2	190.50	188.50	2	8,983	0.02%
2020/09/14	4	188.50	4	189.75	189.00	0	9,198	0.00%
2020/09/11	2.5	186.16	5	186.90	187.50	-2.6	9,408	-0.03%
2020/09/10	1	183.00	6	184.92	185.50	-5	9,502	-0.05%
2020/09/09	6	180.92	5	183.20	184.00	1	9,624	0.01%
2020/09/08	2.2	183.60	6.2	184.02	184.50	-4	9,664	-0.04%
2020/09/07	9	181.89	3.1	181.52	182.00	6	9,760	0.06%
2020/09/04	14	185.89	1	185.00	186.00	13	9,838	0.13%
2020/09/03	4.1	190.39	7	191.93	191.50	-3	9,881	-0.03%
2020/09/02	5	189.60	2	194.50	189.50	3	10,189	0.03%
2020/09/01	1	188.00	4	190.88	190.50	-3	10,200	-0.03%
2020/08/31	11	191.18	4	195.25	189.00	7	10,210	0.07%
2020/08/28	4.1	192.77	5	194.10	194.00	-0.9	10,300	-0.01%
2020/08/27	7	193.57	3	194.00	193.50	4	10,476	0.04%
2020/08/26	4	195.50	5.1	196.41	197.00	-1.1	10,533	-0.01%
2020/08/25	5	197.20	3	199.50	195.50	2	10,654	0.02%
2020/08/24	1	195.00	4	195.25	197.00	-3	10,689	-0.03%
2020/08/21	5.2	192.69	1	195.00	191.00	4.2	10,666	0.04%
2020/08/20	13	193.69	8	192.13	190.50	5	10,526	0.05%
2020/08/19	8	201.50	3	204.17	200.00	5	10,394	0.05%
2020/08/18	5	201.30	1	202.00	201.50	4	10,373	0.04%
2020/08/17	1	203.50	5	202.80	204.00	-4	10,355	-0.04%
2020/08/14	5	200.80	5	202.80	201.50	0	10,369	0.00%
2020/08/13	2.3	199.70	21	200.19	201.50	-18.7	10,366	-0.18%
2020/08/12	9	196.28	14	196.89	198.50	-5	10,322	-0.05%
2020/08/11	6	201.33	29	199.47	199.50	-23	10,220	-0.23%
2020/08/10	6.1	201.09	2	202.00	201.50	4.1	10,180	0.04%
2020/08/07	6.2	200.50	1.1	200.97	200.50	5.1	10,186	0.05%
2020/08/06	9	201.78	7	204.79	204.50	2	10,203	0.02%
2020/08/05	10.1	204.55	6	205.66	204.50	4.1	10,186	0.04%
2020/08/04	3	205.17	11	205.32	207.50	-8	10,090	-0.08%
2020/08/03	10	203.80	9	204.28	202.50	1	9,991	0.01%
2020/07/31	27	200.37	8	201.13	200.00	19	9,801	0.19%
2020/07/30	28	199.07	28	198.07	197.50	0	9,591	0.00%
2020/07/29	9	188.39	15	189.87	191.00	-6	9,357	-0.06%
2020/07/28	15	189.70	7	189.64	187.00	8	9,273	0.09%
2020/07/27	3	187.00	12	188.71	188.50	-9	9,361	-0.10%
2020/07/24	10	186.60	5	186.89	184.50	5	9,299	0.05%
2020/07/23	10	189.05	1	190.00	190.00	9	9,220	0.10%
2020/07/22	8	192.31	9	190.17	192.50	-1	9,198	-0.01%
2020/07/21	4	186.50	11.1	186.62	185.50	-7.1	9,011	-0.08%
2020/07/20	6	181.33	18	180.94	182.00	-12	8,932	-0.13%
2020/07/17	8	186.25	14.2	187.67	184.00	-6.2	8,887	-0.07%
2020/07/16	3	183.00	2.1	183.26	185.00	1	8,791	0.01%
2020/07/15	5	185.40	6	185.33	184.50	-1	8,756	-0.01%
2020/07/14	1	184.50	62	184.50	185.00	-61	8,739	-0.70%
2020/07/13	5.1	184.92	5.9	185.66	186.50	-0.8	8,712	-0.01%
2020/07/10	2.1	178.84	10	181.30	183.50	-8	8,784	-0.09%
2020/07/09	4	181.50	7	182.29	180.50	-3	8,750	-0.03%
2020/07/08	2	179.25	15	178.77	179.50	-13	8,643	-0.15%
2020/07/07	10.1	175.19	6.1	177.64	175.00	4.1	8,588	0.05%
2020/07/06	23	175.09	20	176.10	176.50	3	8,511	0.04%
2020/07/03	4	167.75	15	168.73	169.50	-11	8,319	-0.13%
2020/07/02	19	165.18	7.2	165.24	165.50	11.8	8,224	0.14%
2020/07/01	10.3	169.55	9	169.67	169.50	1.3	8,169	0.02%
2020/06/30	5	168.40	16	168.00	167.50	-11	8,096	-0.14%
2020/06/29	5	167.50	7	169.07	168.50	-2	8,034	-0.02%
2020/06/24	10	168.75	3.1	171.26	168.00	6.9	7,845	0.09%
2020/06/23	11	169.00	5.1	169.20	170.00	6	7,789	0.08%
2020/06/22	20.1	167.45	7	167.79	169.00	13.1	7,631	0.17%
2020/06/19	22	165.52	10.2	165.22	166.50	11.8	7,541	0.16%
2020/06/18	39	162.28	11.2	162.27	162.50	27.8	7,329	0.38%
2020/06/17	3	157.33	5	158.50	159.00	-2	7,188	-0.03%
2020/06/16	10	157.25	13	156.73	157.00	-3	7,248	-0.04%
2020/06/15	7	153.71	2	155.50	153.00	5	7,265	0.07%
2020/06/12	4.2	154.29	14	153.89	155.00	-9.8	7,240	-0.14%
2020/06/11	8	157.94	8.1	159.39	156.50	-0.1	7,220	0.00%
2020/06/10	7	161.42	11.1	161.13	160.50	-4	7,181	-0.06%
2020/06/09	11	160.18	17	159.35	159.00	-6	7,355	-0.08%
2020/06/08	0	0.00	14	154.50	155.00	-14	7,223	-0.19%
2020/06/05	1	153.00	9.1	153.50	153.50	-8.1	7,217	-0.11%
2020/06/04	8	151.94	20.6	152.75	152.50	-12.6	7,195	-0.18%
2020/06/03	2	147.53	36.7	149.81	151.50	-34.7	7,156	-0.48%
2020/06/02	1	144.00	5	145.30	145.00	-4	6,973	-0.06%
2020/06/01	9	144.17	25	142.00	144.00	-16	6,888	-0.23%
2020/05/29	0.1	138.50	0	0.00	138.00	0.1	6,749	0.00%
2020/05/28	9	138.89	1	139.00	139.00	8	6,715	0.12%
2020/05/27	2	140.00	4	140.88	141.00	-2	6,761	-0.03%
2020/05/26	4	140.00	3	140.83	140.00	1	6,808	0.01%
2020/05/25	6	137.83	5	139.20	139.50	1	6,827	0.01%
2020/05/22	11	138.23	9	138.50	138.00	2	6,852	0.03%
2020/05/21	2	141.00	3	141.50	141.50	-1	6,869	-0.01%
2020/05/20	2	140.00	6.1	141.49	141.00	-4.1	6,857	-0.06%
2020/05/19	0	0.00	13	140.96	141.00	-13	6,855	-0.19%
2020/05/18	5	138.00	1	138.00	137.00	4	6,816	0.06%
2020/05/15	10	138.40	5	139.20	138.50	5	6,829	0.07%
2020/05/14	9	140.17	16	141.34	140.00	-7	6,788	-0.10%
2020/05/13	3	134.33	13	138.46	140.50	-10	6,751	-0.15%
2020/05/12	10	137.30	7	137.50	137.00	3	6,687	0.04%
2020/05/11	2	139.50	3	141.00	140.00	-1	6,679	-0.01%
2020/05/08	0	0.00	7	140.57	140.00	-7	6,704	-0.10%
2020/05/07	2	138.25	5	139.10	139.00	-3	6,695	-0.04%
2020/05/06	8	137.06	10	138.25	138.50	-2	6,732	-0.03%
2020/05/05	18	137.28	13	139.12	139.00	5	6,692	0.07%
2020/05/04	11	136.73	15	137.83	136.00	-4	6,700	-0.06%
2020/04/30	18	140.64	23	141.28	140.00	-5	6,627	-0.08%
2020/04/29	2.1	137.50	13	137.19	138.00	-11	6,460	-0.17%
2020/04/28	2	134.50	3	135.17	135.00	-1	6,480	-0.02%
2020/04/27	1	134.50	9	133.56	133.50	-8	6,652	-0.12%
2020/04/24	1	130.50	2	130.25	131.00	-1	6,727	-0.01%
2020/04/23	19.1	130.24	1	133.00	129.50	18.1	6,769	0.27%
2020/04/22	13	129.35	3	130.83	131.00	10	6,800	0.15%
2020/04/21	7	128.71	8	129.25	128.50	-1	6,834	-0.01%
2020/04/20	8.2	131.32	0	0.00	131.00	8.2	6,824	0.12%
2020/04/17	7	135.14	11	136.45	134.50	-4	6,786	-0.06%
2020/04/16	4	134.00	3	134.67	134.00	1	6,778	0.01%
2020/04/15	6	135.67	24.4	136.27	136.50	-18.4	6,857	-0.27%
2020/04/14	2	132.00	22	129.30	132.00	-20	6,752	-0.30%
2020/04/13	7	125.86	0	0.00	125.00	7	6,728	0.10%
2020/04/10	4	127.75	6	127.67	128.00	-2	6,762	-0.03%
2020/04/09	12	125.33	0	0.00	125.00	12	6,768	0.18%
2020/04/08	1.1	123.69	8	125.06	125.00	-6.9	6,739	-0.10%
2020/04/07	2	121.00	4	121.50	121.00	-2	6,709	-0.03%
2020/04/06	5	117.30	0	0.00	119.00	5	6,804	0.07%
2020/04/01	3	119.17	1	121.50	120.00	2	6,727	0.03%
2020/03/31	0	0.00	2	121.75	120.50	-2	6,725	-0.03%
2020/03/30	2	118.25	1	117.00	119.50	1	6,668	0.01%
2020/03/27	4.1	119.60	3	122.28	118.00	1.1	6,654	0.02%
2020/03/26	0	0.00	1	120.00	120.00	-1	6,631	-0.02%
2020/03/25	8.1	118.58	2	118.77	119.00	6.1	6,698	0.09%
2020/03/24	0	0.00	1	116.50	115.00	-1	6,667	-0.01%
2020/03/23	3	111.83	57	111.59	112.50	-54	6,714	-0.80%
2020/03/20	5.3	116.77	4	116.88	117.50	1.3	6,693	0.02%
2020/03/19	6.1	111.98	3	112.67	111.00	3.1	6,643	0.05%
2020/03/18	2	116.75	2	118.00	115.00	0	6,604	0.00%
2020/03/17	4	115.25	2.1	116.48	115.50	1.9	6,554	0.03%
2020/03/13	3.1	112.98	36	112.82	120.00	-33	6,356	-0.52%
2020/03/12	23	125.57	6	128.00	123.50	17	6,073	0.28%
2020/03/11	1	134.00	0	0.00	133.00	1	5,867	0.02%
2020/03/10	2.1	132.57	2	134.75	133.00	0.1	5,832	0.00%
2020/03/09	10.2	134.99	2	136.25	133.00	8.2	5,776	0.14%
2020/03/06	12.1	139.13	0	0.00	138.50	12.1	5,654	0.21%
2020/03/05	0	0.00	5	141.80	142.50	-5	5,654	-0.09%
2020/03/04	0	0.00	3	139.33	140.00	-3	5,743	-0.05%
2020/03/03	6.1	138.75	1	139.49	138.00	5	5,843	0.09%
2020/03/02	3	138.50	0	0.00	138.00	3	5,835	0.05%
2020/02/27	13	140.38	1	140.50	140.00	12	5,910	0.20%
2020/02/26	2	140.75	7	142.21	142.00	-5	5,842	-0.09%
2020/02/25	6.1	140.35	2	141.00	141.00	4.1	5,806	0.07%
2020/02/24	7	142.14	0	0.00	141.50	7	5,792	0.12%
2020/02/21	2	143.25	3	143.50	144.50	-1	5,787	-0.02%
2020/02/20	2	143.00	2	144.50	144.00	0	5,860	0.00%
2020/02/19	1	143.00	3	144.50	143.50	-2	5,833	-0.03%
2020/02/18	10	142.60	0	0.00	142.00	10	5,914	0.17%
2020/02/17	3	144.50	0	0.00	144.50	3	5,893	0.05%
2020/02/14	2.1	144.36	2	146.00	146.50	0.1	5,939	0.00%
2020/02/13	0	0.00	2	145.75	145.50	-2	5,910	-0.03%
2020/02/12	1.1	142.64	7	143.86	144.00	-5.9	5,916	-0.10%
2020/02/11	5	141.70	1	143.50	142.50	4	5,928	0.07%
2020/02/10	7	142.14	0	0.00	143.00	7	6,084	0.12%
2020/02/07	5	144.30	0	0.00	143.50	5	6,221	0.08%
2020/02/06	1	147.00	3	147.00	147.00	-2	6,445	-0.03%
2020/02/05	0	0.00	12	145.00	145.50	-12	6,521	-0.18%
2020/02/04	6	140.58	2	142.00	142.50	4	6,507	0.06%
2020/02/03	8	139.19	9	139.67	140.50	-1	6,618	-0.02%
2020/01/31	10	143.55	46	143.71	143.00	-36	6,656	-0.54%
2020/01/30	20.1	145.41	7	145.71	143.00	13.1	6,897	0.19%
2020/01/20	43	152.94	5	153.10	152.50	38	6,756	0.56%
2020/01/17	7	150.50	3	151.67	152.00	4	6,685	0.06%
2020/01/16	0	0.00	7	150.29	151.00	-7	6,757	-0.10%
2020/01/15	13	148.12	1	148.50	148.50	12	6,755	0.18%
2020/01/14	1	150.00	1	150.50	151.00	0	6,760	0.00%
2020/01/13	8	150.13	4	152.23	149.50	4	6,828	0.06%
2020/01/10	7.2	151.42	6	153.50	151.00	1.2	6,891	0.02%
2020/01/09	1.1	149.17	8.2	151.37	152.00	-7.1	6,880	-0.10%
2020/01/08	2	147.75	3.2	147.87	148.00	-1.2	6,866	-0.02%
2020/01/07	5	147.40	15.1	148.50	149.00	-10.1	6,885	-0.15%
2020/01/06	10	148.75	1	148.52	149.00	9	7,018	0.13%
2020/01/03	10	151.30	43	150.66	151.50	-33	7,172	-0.46%
2020/01/02	6	151.42	0	0.00	151.00	6	7,145	0.08%
2019/12/31	1.1	151.00	5.1	152.27	151.50	-4	7,212	-0.06%
2019/12/30	6.1	151.67	29	151.12	152.00	-22.9	7,322	-0.31%
2019/12/27	5.1	146.62	13	147.92	148.00	-7.9	7,179	-0.11%
2019/12/26	21	145.62	15.1	146.00	146.00	5.9	7,226	0.08%
2019/12/25	0	0.00	4	147.50	147.00	-4	7,334	-0.05%
2019/12/24	8	146.31	6	145.50	146.50	2	7,488	0.03%
2019/12/23	7	147.43	7	148.07	148.50	0	7,697	0.00%
2019/12/20	12	147.46	4	147.25	146.50	8	8,017	0.10%
2019/12/19	1	150.00	27	150.06	150.50	-26	8,048	-0.32%
2019/12/18	2	149.00	14	149.64	150.00	-12	8,014	-0.15%
2019/12/17	3	147.17	14	148.46	149.50	-11	8,012	-0.14%
2019/12/16	3	148.17	88.3	147.95	148.50	-85.3	7,995	-1.07%
2019/12/13	21	145.90	40	144.21	145.50	-19	7,920	-0.24%
2019/12/12	1	143.00	5	143.50	143.00	-4	7,841	-0.05%
2019/12/11	25	141.70	3	142.17	142.50	22	7,878	0.28%
2019/12/10	5	142.00	0	0.00	142.50	5	7,874	0.06%
2019/12/09	62	142.03	7.1	142.71	143.00	54.9	7,882	0.70%
2019/12/06	4	140.13	4	141.13	141.50	0	7,794	0.00%
2019/12/05	5	140.00	21	141.02	140.50	-16	7,745	-0.21%
2019/12/04	7	139.79	2	140.50	140.00	5	7,709	0.06%
2019/12/03	6	140.25	5	141.30	141.50	1	7,734	0.01%
2019/12/02	3	139.50	10	140.30	140.50	-7	7,742	-0.09%
2019/11/29	5	140.90	9	141.44	140.00	-4	7,695	-0.05%
2019/11/28	0	0.00	11	140.95	142.00	-11	7,588	-0.14%
2019/11/27	1	138.50	3.1	138.68	139.00	-2.1	7,523	-0.03%
2019/11/26	2	139.50	7	139.43	138.50	-5	7,516	-0.07%
2019/11/25	0	0.00	3	138.67	138.50	-3	7,374	-0.04%
2019/11/22	2	137.25	10	137.95	138.50	-8	7,445	-0.11%
2019/11/21	6	135.58	3	136.83	137.50	3	7,509	0.04%
2019/11/20	9	137.39	0	0.00	137.00	9	7,488	0.12%
2019/11/19	1	139.50	23	138.50	139.50	-22	7,466	-0.29%
2019/11/18	1.2	135.22	4	135.88	136.50	-2.8	7,375	-0.04%
2019/11/15	40.2	133.55	0	0.00	133.50	40.2	7,406	0.54%
2019/11/14	3	134.50	0	0.00	134.50	3	7,315	0.04%
2019/11/13	13.1	136.08	1	137.50	135.50	12.1	7,322	0.16%
2019/11/12	7.2	138.17	4	138.13	138.50	3.2	7,271	0.04%
2019/11/11	5	138.40	11	138.73	138.00	-6	7,248	-0.08%
2019/11/08	7	139.14	9	140.61	139.50	-2	7,220	-0.03%
2019/11/07	12	137.75	28	140.64	139.50	-16	7,145	-0.22%
2019/11/06	9	141.11	10	142.60	140.50	-1	6,929	-0.01%
2019/11/05	8	140.94	30	139.00	141.00	-22	6,785	-0.32%
2019/11/04	18.1	134.47	0	0.00	134.50	18.1	6,596	0.27%
2019/11/01	11	134.00	4	133.75	133.50	7	6,568	0.11%
2019/10/31	8	134.56	6	136.00	134.00	2	6,637	0.03%
2019/10/30	4	134.00	6	135.08	135.50	-2	6,636	-0.03%
2019/10/29	41.3	135.35	6	134.17	134.00	35.3	6,593	0.54%
2019/10/28	1	140.00	5.5	140.41	140.50	-4.5	6,289	-0.07%
2019/10/25	1	139.50	6	139.50	139.50	-5	6,228	-0.08%
2019/10/24	8	139.19	17.2	139.33	139.50	-9.2	6,184	-0.15%
2019/10/23	0	0.00	6	137.25	137.50	-6	6,128	-0.10%
2019/10/22	4	135.75	2	136.75	136.50	2	6,120	0.03%
2019/10/21	10	135.10	5	136.30	136.00	5	6,087	0.08%
2019/10/18	0.1	136.50	21	136.26	136.50	-21	5,989	-0.35%
2019/10/17	0	0.00	21	133.24	134.00	-21	5,908	-0.36%
2019/10/16	6.1	132.51	2	134.00	132.50	4.1	5,939	0.07%
2019/10/15	1.2	132.25	3	133.17	133.00	-1.8	5,871	-0.03%
2019/10/14	9	129.94	38	132.32	133.00	-29	5,856	-0.50%
2019/10/09	29.4	127.78	1	128.00	127.00	28.4	5,664	0.50%
2019/10/08	14.1	131.79	0	0.00	131.50	14.1	5,447	0.26%
2019/10/07	12.1	133.05	3	134.17	133.50	9.1	5,436	0.17%
2019/10/04	10.2	131.57	5	131.60	131.50	5.2	5,370	0.10%
2019/10/03	5.5	133.18	1	133.00	133.00	4.5	5,228	0.09%
2019/10/02	20.1	134.50	10	135.05	134.50	10.1	5,192	0.19%
2019/10/01	98	133.53	3	133.67	134.00	95	5,106	1.86%
2019/09/27	46	132.04	6	131.92	132.50	40	4,987	0.80%
2019/09/26	27.1	135.13	0	0.00	134.00	27.1	4,848	0.56%
2019/09/25	83	137.94	6	137.67	136.00	77	4,679	1.65%
2019/09/24	22	144.05	1	143.00	143.00	21	4,409	0.48%
2019/09/23	2	146.75	1	146.50	146.00	1	4,318	0.02%
2019/09/20	7	146.36	3	148.00	145.50	4	4,329	0.09%
2019/09/19	2	148.50	2	148.25	148.50	0	4,250	0.00%
2019/09/18	2	145.75	8	146.63	146.50	-6	4,300	-0.14%
2019/09/17	2	145.50	0	0.00	145.50	2	4,318	0.05%
2019/09/16	8	145.00	5	146.90	147.00	3	4,436	0.07%
2019/09/12	1	145.50	3	147.33	145.50	-2	4,407	-0.05%
2019/09/11	4	145.13	0	0.00	146.00	4	4,530	0.09%
2019/09/10	1	147.00	1	148.50	146.50	0	4,514	0.00%
2019/09/09	3	147.83	12	148.58	147.50	-9	4,559	-0.20%
2019/09/06	10	148.50	10	148.35	148.50	0	4,603	0.00%
2019/09/05	3	146.67	5	147.50	147.50	-2	4,620	-0.04%
2019/09/04	2	145.51	0	0.00	145.50	2	4,576	0.04%
2019/09/03	0.1	147.00	0	0.00	146.00	0.1	4,592	0.00%
2019/09/02	3	146.17	1	147.50	146.00	2	4,626	0.04%
2019/08/30	0	0.00	1	145.50	146.50	-1	4,674	-0.02%
2019/08/29	3	143.83	1	144.50	143.50	2	4,697	0.04%
2019/08/28	2	145.00	1	144.50	144.50	1	4,739	0.02%
2019/08/26	5	145.10	1	146.00	145.00	4	4,872	0.08%
2019/08/23	6	148.17	0	0.00	148.50	6	4,880	0.12%
2019/08/22	1	150.00	1	151.50	149.50	0	4,935	0.00%
2019/08/21	1	150.00	0	0.00	150.00	1	5,274	0.02%
2019/08/20	1	148.00	17	151.09	152.00	-16	5,325	-0.30%
2019/08/19	2	148.00	2	148.50	148.00	0	5,406	0.00%
2019/08/16	15	146.90	1	147.50	146.50	14	5,531	0.25%
2019/08/15	3.1	147.19	3	147.67	147.50	0.1	5,577	0.00%
2019/08/14	0	0.00	2	150.00	149.00	-2	5,652	-0.04%
2019/08/13	1	148.00	0	0.00	148.00	1	5,697	0.02%
2019/08/12	2	149.50	0	0.00	149.00	2	5,746	0.03%
2019/08/07	0	0.00	1	149.50	149.50	-1	5,834	-0.02%
2019/08/06	4.1	145.78	1	147.50	148.50	3.1	5,902	0.05%
2019/08/05	5.1	148.81	2	152.25	148.50	3.1	5,832	0.05%
2019/08/02	15	149.87	23	150.54	152.50	-8	5,845	-0.14%
2019/08/01	4	153.75	36	153.75	153.00	-32	5,810	-0.55%
2019/07/31	3	149.50	10	151.75	151.50	-7	5,702	-0.12%
2019/07/30	3	148.83	0	0.00	149.00	3	5,719	0.05%
2019/07/29	2	149.00	1	150.50	150.00	1	5,816	0.02%
2019/07/26	7	149.79	4	151.00	150.50	3	5,906	0.05%
2019/07/25	7	150.29	2	150.50	149.50	5	5,956	0.08%
2019/07/24	2	150.50	7	151.21	151.50	-5	5,931	-0.08%
2019/07/23	2	148.25	3	149.34	149.50	-1	5,877	-0.02%
2019/07/19	1	148.00	4	149.00	148.00	-3	5,882	-0.05%
2019/07/18	14	147.79	1	147.50	147.50	13	5,889	0.22%
2019/07/17	22	151.11	0	0.00	150.00	22	5,804	0.38%
2019/07/16	7	154.29	3	153.50	154.50	4	5,759	0.07%
2019/07/15	0	0.00	6	153.83	154.50	-6	5,707	-0.11%
2019/07/12	2	151.50	0	0.00	151.00	2	5,673	0.04%
2019/07/11	4	152.50	3	153.67	152.00	1	5,683	0.02%
2019/07/10	3	150.83	0	0.00	151.50	3	5,659	0.05%
2019/07/09	8	151.69	20	151.50	151.00	-12	5,691	-0.21%
2019/07/08	1	153.00	1	155.00	154.00	0	5,758	0.00%
2019/07/05	1	154.00	0	0.00	155.00	1	5,834	0.02%
2019/07/04	0	0.00	2.1	154.50	155.00	-2.1	5,949	-0.03%
2019/07/03	4	152.38	0	0.00	152.00	4	5,980	0.07%
2019/07/02	10	154.70	5	155.40	155.00	5	6,103	0.08%
2019/07/01	12.3	160.04	8	160.25	160.50	4.3	6,084	0.07%
2019/06/28	14.1	155.43	3	157.67	157.50	11.1	6,021	0.18%
2019/06/27	1	155.50	6	156.00	156.00	-5	6,059	-0.08%
2019/06/26	2	153.00	0	0.00	153.00	2	6,104	0.03%
2019/06/25	21	155.00	0	0.00	155.00	21	6,109	0.34%
2019/06/24	2	158.25	0.1	158.50	158.50	1.9	6,069	0.03%
2019/06/21	1	159.00	2	160.00	159.50	-1	6,074	-0.02%
2019/06/20	1	157.00	1	159.00	159.00	0	5,974	0.00%
2019/06/19	0	0.00	16.1	157.03	158.00	-16.1	6,030	-0.27%
2019/06/18	1	153.00	0	0.00	152.00	1	6,140	0.02%
2019/06/17	0	0.00	8	152.38	153.00	-8	6,239	-0.13%
2019/06/14	2	148.50	0	0.00	148.00	2	6,291	0.03%
2019/06/13	3	150.00	0	0.00	150.50	3	6,326	0.05%
2019/06/12	0	0.00	3	151.67	151.50	-3	6,386	-0.05%
2019/06/11	3	151.00	0	0.00	151.00	3	6,477	0.05%
2019/06/10	2	150.50	10	151.65	151.50	-8	6,602	-0.12%
2019/06/06	1	147.00	3	148.33	148.00	-2	6,907	-0.03%
2019/06/05	9	147.50	0	0.00	146.00	9	6,915	0.13%
2019/06/04	1	150.00	2	150.00	149.50	-1	6,928	-0.01%
2019/06/03	4	147.13	18	147.56	148.00	-14	6,907	-0.20%
2019/05/31	5	142.10	2	142.50	142.50	3	6,862	0.04%
2019/05/30	0	0.00	28	143.16	142.50	-28	6,859	-0.41%
2019/05/29	0	0.00	7	138.29	138.50	-7	7,035	-0.10%
2019/05/28	10	139.10	3	140.67	138.00	7	7,099	0.10%
2019/05/27	4	139.50	2	139.75	140.00	2	6,841	0.03%
2019/05/24	2	139.75	3	138.50	140.00	-1	6,832	-0.01%
2019/05/23	14.2	136.47	4	138.00	136.50	10.2	6,779	0.15%
2019/05/22	13	139.88	2	140.75	140.50	11	6,709	0.16%
2019/05/20	1	143.00	6	144.33	145.00	-5	6,728	-0.07%
2019/05/17	6	143.67	2.5	146.54	142.50	3.5	6,712	0.05%
2019/05/16	7	146.29	2	147.50	144.00	5	6,741	0.07%
2019/05/15	4	148.50	0	0.00	147.50	4	6,796	0.06%
2019/05/14	3	146.33	2	148.50	149.00	1	6,880	0.01%
2019/05/13	0	150.00	0	0.00	150.00	0	6,851	0.00%
2019/05/10	5	151.40	8	150.00	150.50	-3	6,939	-0.04%
2019/05/09	6.2	152.22	4	152.00	151.00	2.2	6,955	0.03%
2019/05/08	3.2	154.11	10	155.45	155.50	-6.8	6,990	-0.10%
2019/05/07	4	156.00	8	156.06	155.50	-4	6,969	-0.06%
2019/05/06	18	155.33	1	154.50	153.50	17	7,030	0.24%
2019/05/03	1	159.00	9	160.67	160.50	-8	7,026	-0.11%
2019/05/02	12	159.17	3	161.00	159.50	9	7,058	0.13%
2019/04/30	2	160.50	5	162.10	162.50	-3	7,030	-0.04%
2019/04/29	0	0.00	2	161.50	162.00	-2	7,102	-0.03%
2019/04/26	1.2	160.15	1	161.00	161.00	0.2	7,221	0.00%
2019/04/25	3	159.83	6.4	160.66	162.50	-3.4	7,395	-0.05%
2019/04/24	6	158.58	4	161.13	160.00	2	7,468	0.03%
2019/04/23	2	158.00	3	160.33	160.50	-1	7,710	-0.01%
2019/04/22	3	159.67	4	160.50	160.00	-1	7,772	-0.01%
2019/04/19	3.1	159.16	0	0.00	159.00	3.1	7,897	0.04%
2019/04/18	3	161.00	4	161.50	161.00	-1	8,008	-0.01%
2019/04/17	5.3	161.78	2	162.50	162.00	3.3	8,229	0.04%
2019/04/16	4	161.50	1	161.50	162.00	3	8,448	0.04%
2019/04/15	6	162.25	2.1	163.90	162.00	3.9	8,716	0.04%
2019/04/12	6	163.00	1	166.50	163.00	5	8,829	0.06%
2019/04/11	8	164.81	2	166.00	165.50	6	8,791	0.07%
2019/04/10	2	164.25	6.1	165.66	166.00	-4.1	8,729	-0.05%
2019/04/09	4	162.63	1	162.00	164.00	3	8,641	0.03%
2019/04/08	0	0.00	20	163.50	165.00	-20	8,634	-0.23%
2019/04/03	3	159.67	16	159.44	160.00	-13	8,495	-0.15%
2019/04/02	1	157.50	1.5	158.33	157.50	-0.5	8,453	-0.01%
2019/04/01	9	156.06	4	158.00	156.00	5	8,408	0.06%
2019/03/29	5	158.80	19	159.97	159.00	-14	8,306	-0.17%
2019/03/28	3	159.67	1	160.50	161.50	2	8,347	0.02%
2019/03/27	0	0.00	2	161.00	162.50	-2	8,437	-0.02%
2019/03/26	1	162.00	11	160.36	162.00	-10	8,422	-0.12%
2019/03/25	7	156.43	5	157.30	156.00	2	8,371	0.02%
2019/03/22	2	160.75	7	160.93	161.50	-5	8,319	-0.06%
2019/03/21	3	160.33	16.1	158.85	160.50	-13.1	8,304	-0.16%
2019/03/20	0	0.00	10	155.50	155.50	-10	8,223	-0.12%
2019/03/19	0	0.00	7	153.14	154.50	-7	8,133	-0.09%
2019/03/18	0	0.00	4.1	151.14	151.50	-4.1	8,092	-0.05%
2019/03/15	0	0.00	4	149.13	149.00	-4	8,039	-0.05%
2019/03/14	3.2	148.60	5	149.30	150.00	-1.8	7,943	-0.02%
2019/03/13	15	147.47	6	147.33	148.00	9	7,944	0.11%
2019/03/12	41	147.20	2	144.25	144.00	39	7,799	0.50%
2019/03/11	0	0.00	2	152.75	152.00	-2	7,540	-0.03%
2019/03/08	4	151.50	2.1	150.52	150.50	1.9	7,599	0.03%
2019/03/07	1	153.00	0	0.00	153.50	1	7,733	0.01%
2019/03/06	1	152.00	4	152.50	154.50	-3	7,897	-0.04%
2019/03/05	13	153.69	0	0.00	153.50	13	7,930	0.16%
2019/03/04	6	160.00	7	157.07	157.00	-1	7,920	-0.01%
2019/02/27	1	153.49	2	155.00	153.50	-1	7,718	-0.01%
2019/02/26	2	152.75	1	154.00	152.50	1	7,707	0.01%
2019/02/25	1	153.50	2	155.50	154.00	-1	7,714	-0.01%
2019/02/22	3	153.17	0	0.00	154.00	3	7,763	0.04%
2019/02/21	1	153.50	0	0.00	155.00	1	7,759	0.01%
2019/02/20	3	155.00	8	155.69	154.50	-5	7,734	-0.06%
2019/02/19	3	152.83	1	152.00	152.50	2	7,654	0.03%
2019/02/18	3	154.33	1	156.00	154.00	2	7,663	0.03%
2019/02/15	2	155.50	2	155.50	155.00	0	7,685	0.00%
2019/02/14	1	154.00	5	155.10	154.50	-4	7,670	-0.05%
2019/02/13	2	154.50	5	154.90	153.50	-3	7,584	-0.04%
2019/02/12	0	0.00	8	152.94	153.00	-8	7,515	-0.11%
2019/02/11	1	151.00	2	153.50	151.50	-1	7,536	-0.01%
2019/01/30	1	150.00	10	150.60	151.00	-9	7,521	-0.12%
2019/01/29	6	148.92	1	147.50	149.00	5	7,570	0.07%
2019/01/28	8	152.38	5	153.70	152.00	3	7,533	0.04%
2019/01/25	1	154.00	3	154.67	154.00	-2	7,685	-0.03%
2019/01/24	3	152.17	10	151.65	152.50	-7	7,789	-0.09%
2019/01/23	3	149.17	0	0.00	149.50	3	8,076	0.04%
2019/01/22	1	150.50	1	152.00	151.50	0	8,212	0.00%
2019/01/21	3	150.33	4.1	151.99	152.00	-1.1	8,306	-0.01%
2019/01/18	4	147.88	12.1	149.67	150.50	-8.1	8,328	-0.10%
2019/01/17	2	150.00	11	150.18	150.00	-9	8,329	-0.11%
2019/01/16	3	148.67	4.6	149.65	149.50	-1.6	8,293	-0.02%
2019/01/15	13.1	145.95	25.1	147.22	150.00	-12	8,237	-0.15%
2019/01/14	9	142.17	2	142.25	142.00	7	8,030	0.09%
2019/01/11	8	142.25	33	142.09	142.00	-25	8,003	-0.31%
2019/01/10	2	144.00	13.1	144.54	145.00	-11.1	7,900	-0.14%
2019/01/09	8	143.38	13.2	143.96	144.50	-5.2	7,862	-0.07%
2019/01/08	6	140.25	20.4	140.73	140.50	-14.4	7,698	-0.19%
2019/01/07	9	136.83	66.1	134.47	138.00	-57.1	7,555	-0.76%
2019/01/04	0	0.00	9	130.61	131.00	-9	7,460	-0.12%
2019/01/03	1	126.50	10	129.30	130.00	-9	7,520	-0.12%
2019/01/02	0	0.00	2	127.00	127.00	-2	7,561	-0.03%