台達電 (2308)-新光-台南券商分點個股進出

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
375.5
漲跌
▲6.5
漲幅
+1.76%
成交量
7,389張
產業
上市電子零組件類股▲1.42%
2279人加入追蹤

立即追蹤
本地時間:14:30

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

台達電 (2308)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/09/06	1.1	374.12	1.4	376.36	375.50	-0.3	12,102	0.00%
2024/09/05	3.4	374.53	3.4	375.34	369.00	-0.1	12,154	0.00%
2024/09/04	13.4	371.91	1.1	374.52	372.00	12.3	12,210	0.10%
2024/09/03	2.1	392.32	2.2	393.50	392.50	-0.1	12,133	0.00%
2024/09/02	4	396.97	0	0.00	394.50	4	12,204	0.03%
2024/08/30	2	402.25	1.1	402.44	399.50	0.9	12,314	0.01%
2024/08/29	0	395.59	12	395.33	397.50	-12	12,348	-0.10%
2024/08/28	1	395.00	0	400.00	400.50	1	12,435	0.01%
2024/08/27	1.1	398.96	0	0.00	400.00	1.1	12,725	0.01%
2024/08/26	8.1	400.12	2	395.84	395.00	6.1	12,834	0.05%
2024/08/23	3	400.66	2.1	400.76	402.00	0.9	12,905	0.01%
2024/08/22	3	400.67	3	402.00	402.00	0	13,069	0.00%
2024/08/21	8	399.38	6.2	400.25	400.00	1.8	13,296	0.01%
2024/08/20	9.1	408.38	7.1	405.58	402.50	2	13,237	0.02%
2024/08/19	0.2	407.97	4.2	406.21	404.50	-4	13,330	-0.03%
2024/08/16	9	411.11	5.4	412.24	411.00	3.6	13,363	0.03%
2024/08/15	9	407.72	9.4	409.40	409.00	-0.4	13,279	0.00%
2024/08/14	3	407.50	36.2	406.62	409.00	-33.2	13,290	-0.25%
2024/08/13	11.1	400.44	3.2	399.98	399.50	7.9	13,253	0.06%
2024/08/12	6.2	399.95	3.3	400.26	399.00	2.9	13,226	0.02%
2024/08/09	12.1	389.00	11.1	390.56	387.50	1.1	13,111	0.01%
2024/08/08	9.5	377.65	72.1	380.23	377.00	-62.6	12,930	-0.48%
2024/08/07	30.8	380.94	33.1	379.55	379.50	-2.3	12,816	-0.02%
2024/08/06	89.3	367.67	12.6	363.19	373.00	76.6	12,676	0.60%
2024/08/05	12.6	352.01	11.1	354.13	351.00	1.5	12,374	0.01%
2024/08/02	11.8	394.91	7.5	395.07	390.00	4.3	12,095	0.04%
2024/08/01	7.4	421.09	5	423.83	424.00	2.3	11,844	0.02%
2024/07/31	4.3	414.73	15.8	414.56	414.50	-11.5	11,706	-0.10%
2024/07/30	2.1	398.89	1.4	398.58	400.00	0.7	11,768	0.01%
2024/07/29	9.1	400.99	9.6	396.48	396.00	-0.5	11,820	0.00%
2024/07/26	1.3	378.78	3.4	386.56	388.00	-2.2	11,765	-0.02%
2024/07/23	5.4	385.60	5.1	383.49	389.50	0.2	11,693	0.00%
2024/07/22	26.4	378.80	22.5	381.21	373.50	3.9	11,746	0.03%
2024/07/19	3.3	395.85	3.5	397.33	399.00	-0.2	11,627	0.00%
2024/07/18	5.2	400.45	1.5	399.98	401.50	3.7	11,573	0.03%
2024/07/17	8.4	410.93	2.3	411.45	411.00	6.1	11,491	0.05%
2024/07/16	4.3	410.59	4.5	412.94	412.50	-0.2	11,483	0.00%
2024/07/15	8	416.25	8.4	416.74	415.00	-0.4	11,559	0.00%
2024/07/12	4.4	423.07	9.5	425.44	422.00	-5.1	11,624	-0.04%
2024/07/11	11.9	427.40	12.3	427.14	434.00	-0.4	11,595	0.00%
2024/07/10	14.5	414.72	19.4	418.65	420.50	-4.9	11,619	-0.04%
2024/07/09	7.2	405.85	5.6	405.07	410.00	1.6	11,493	0.01%
2024/07/08	4.4	397.62	6.7	399.93	402.00	-2.3	11,323	-0.02%
2024/07/05	5	386.51	9.3	389.25	387.00	-4.3	11,237	-0.04%
2024/07/04	0	382.77	2.1	386.09	382.00	-2.1	11,163	-0.02%
2024/07/03	2.5	382.29	0.2	379.59	379.50	2.3	11,115	0.02%
2024/07/02	9	385.76	2.3	385.80	383.00	6.8	11,125	0.06%
2024/07/01	4.2	390.26	6.5	391.38	390.50	-2.4	11,049	-0.02%
2024/06/28	4.3	392.89	5.4	393.06	387.50	-1.2	11,059	-0.01%
2024/06/27	3.1	385.66	4.1	384.22	386.50	-1	11,020	-0.01%
2024/06/26	18.3	386.22	17	386.71	385.00	1.2	11,092	0.01%
2024/06/25	12.4	383.10	17.9	381.75	387.00	-5.5	11,016	-0.05%
2024/06/24	3.2	375.33	3.9	376.32	376.50	-0.7	10,916	-0.01%
2024/06/21	6.6	381.72	19.9	381.19	383.00	-13.3	11,037	-0.12%
2024/06/20	4	366.51	5.7	367.99	369.50	-1.6	10,927	-0.01%
2024/06/19	7.5	366.88	23.2	364.23	367.00	-15.8	11,721	-0.13%
2024/06/18	16.2	347.28	12.4	350.00	348.00	3.8	11,846	0.03%
2024/06/17	8.1	354.07	5.6	359.88	352.00	2.4	11,887	0.02%
2024/06/14	2.4	356.05	4.7	351.55	353.50	-2.2	11,972	-0.02%
2024/06/13	2.3	350.38	7.7	349.56	353.50	-5.5	11,908	-0.05%
2024/06/12	2.2	349.25	7.2	347.65	344.00	-5	11,875	-0.04%
2024/06/11	11.4	338.54	8	335.89	340.50	3.3	11,852	0.03%
2024/06/07	2.3	342.15	5.2	339.58	345.00	-2.9	11,881	-0.02%
2024/06/06	3.3	346.98	2.5	348.39	345.00	0.8	11,944	0.01%
2024/06/05	0.4	342.42	4.4	343.32	346.00	-4.1	11,985	-0.03%
2024/06/04	4.2	338.49	7.5	340.77	336.50	-3.3	12,343	-0.03%
2024/06/03	6.3	332.90	3.9	334.62	337.00	2.5	12,315	0.02%
2024/05/31	2.2	326.41	2.5	328.97	325.00	-0.3	12,302	0.00%
2024/05/30	26.1	331.18	24.1	332.03	330.00	2	12,123	0.02%
2024/05/29	4.3	342.71	6.2	345.30	341.50	-1.9	12,215	-0.02%
2024/05/28	3.2	347.44	10.7	350.90	346.50	-7.5	12,124	-0.06%
2024/05/27	7.1	341.26	26.9	344.44	346.00	-19.8	12,030	-0.16%
2024/05/24	1.2	329.22	2.1	326.24	328.00	-1	11,851	-0.01%
2024/05/23	5.2	332.31	6.1	330.81	329.50	-0.9	11,778	-0.01%
2024/05/22	4.2	328.00	4	327.38	327.50	0.1	11,744	0.00%
2024/05/21	1.1	321.73	2	320.75	318.50	-0.9	11,677	-0.01%
2024/05/20	4.1	319.52	2.2	318.30	318.00	1.9	11,705	0.02%
2024/05/17	0.4	324.27	2.2	324.58	322.50	-1.8	11,644	-0.02%
2024/05/16	0.1	320.55	2.1	321.50	320.00	-2	11,623	-0.02%
2024/05/15	1.2	320.70	3.2	321.81	319.00	-2	11,678	-0.02%
2024/05/14	8	315.56	11	317.68	316.00	-3	11,858	-0.03%
2024/05/13	6.1	314.19	5.3	315.91	316.50	0.8	11,891	0.01%
2024/05/10	3.1	319.68	5	319.51	319.00	-1.9	11,859	-0.02%
2024/05/09	5.2	321.54	9.1	324.28	323.00	-3.9	11,854	-0.03%
2024/05/08	6.4	321.64	5	321.51	321.00	1.4	11,988	0.01%
2024/05/07	23.2	324.01	27.6	325.41	326.00	-4.5	12,034	-0.04%
2024/05/06	19.9	326.41	7.4	322.26	322.00	12.5	12,002	0.10%
2024/05/03	9.6	325.10	14.6	328.93	327.50	-5	11,871	-0.04%
2024/05/02	12.4	307.87	27.5	308.08	309.50	-15.1	11,660	-0.13%
2024/04/30	3.2	323.05	4.2	323.80	320.50	-1	11,552	-0.01%
2024/04/29	19.3	320.22	13.5	320.20	321.00	5.8	11,523	0.05%
2024/04/26	9.9	315.58	19.3	315.40	315.00	-9.4	11,528	-0.08%
2024/04/25	3.1	308.51	18	307.47	306.00	-14.9	11,440	-0.13%
2024/04/24	9.1	302.19	7.4	303.23	304.00	1.7	11,454	0.01%
2024/04/23	8.1	298.72	8	298.82	297.50	0.1	11,630	0.00%
2024/04/22	3.3	299.17	13.3	298.02	300.00	-10	11,707	-0.09%
2024/04/19	29.4	300.62	26	302.02	298.50	3.3	11,655	0.03%
2024/04/18	3.2	302.84	11.6	308.21	309.00	-8.4	11,503	-0.07%
2024/04/17	8.2	297.37	2.1	298.63	300.50	6.1	11,382	0.05%
2024/04/16	23.6	297.47	5.1	297.71	293.00	18.5	11,428	0.16%
2024/04/15	5.6	310.14	9.6	311.07	308.00	-4	11,364	-0.04%
2024/04/12	13.7	317.72	3.2	318.53	317.00	10.5	11,250	0.09%
2024/04/11	26.1	320.86	5.3	319.33	319.50	20.8	11,177	0.19%
2024/04/10	12	329.57	3	332.83	328.00	9	10,983	0.08%
2024/04/09	8.4	332.87	5.5	334.10	334.00	2.9	10,950	0.03%
2024/04/08	44.6	339.24	49.2	336.95	334.00	-4.6	10,910	-0.04%
2024/04/03	11.1	333.64	10.6	333.50	332.00	0.5	10,795	0.00%
2024/04/02	3	335.00	1.5	334.79	338.00	1.5	10,773	0.01%
2024/04/01	9.3	338.10	4.9	338.18	334.50	4.4	10,704	0.04%
2024/03/29	6.8	343.79	8.7	347.03	341.00	-1.9	10,582	-0.02%
2024/03/28	7.5	342.46	50.5	340.45	342.50	-43	10,405	-0.41%
2024/03/27	34.7	345.51	25.1	341.40	341.50	9.7	10,303	0.09%
2024/03/26	19.3	346.83	30	347.78	343.50	-10.7	10,120	-0.11%
2024/03/25	36.3	358.93	23.2	356.98	352.50	13.1	9,830	0.13%
2024/03/22	63.7	355.43	89.4	355.28	358.00	-25.8	9,577	-0.27%
2024/03/21	35.6	330.30	83.9	333.45	338.00	-48.3	8,616	-0.56%
2024/03/20	31.6	319.94	18.4	318.71	316.00	13.1	8,247	0.16%
2024/03/19	24.7	316.88	34.6	316.53	320.00	-10	8,104	-0.12%
2024/03/18	2.1	305.01	2.1	304.29	306.00	0.1	7,874	0.00%
2024/03/15	31.1	304.11	27.4	305.37	303.00	3.7	7,937	0.05%
2024/03/14	3.6	311.03	38.4	313.88	310.50	-34.8	7,801	-0.45%
2024/03/13	4.5	315.29	11.5	314.76	314.50	-7.1	7,698	-0.09%
2024/03/12	79.6	313.73	33.3	311.71	312.50	46.3	7,540	0.61%
2024/03/11	77.4	308.16	51.2	305.86	308.00	26.3	7,417	0.35%
2024/03/08	57.9	309.81	94.7	309.68	312.00	-36.8	7,338	-0.50%
2024/03/07	8.3	297.52	7.4	297.66	297.00	0.9	6,824	0.01%
2024/03/06	1.6	295.32	7	294.75	295.00	-5.4	6,725	-0.08%
2024/03/05	12.1	290.69	1.3	290.66	290.50	10.8	6,720	0.16%
2024/03/04	5.1	296.19	2.1	295.52	293.50	3	6,654	0.05%
2024/03/01	12.1	293.41	15	293.37	293.50	-2.9	6,504	-0.04%
2024/02/29	3.1	293.93	2.1	292.52	294.50	1	6,488	0.02%
2024/02/27	7.2	290.42	2.6	289.12	289.00	4.6	6,458	0.07%
2024/02/26	1.8	293.92	13.4	293.96	295.00	-11.6	6,412	-0.18%
2024/02/23	2.4	293.21	12.9	294.05	292.50	-10.5	6,404	-0.16%
2024/02/22	1.3	292.11	1	293.48	293.50	0.3	6,351	0.00%
2024/02/21	3.1	289.68	2	290.75	291.00	1.1	6,340	0.02%
2024/02/20	3.2	292.08	3	292.02	292.50	0.3	6,320	0.00%
2024/02/19	5.2	293.03	5.1	293.31	292.00	0.1	6,335	0.00%
2024/02/16	2.3	289.26	7.2	290.77	291.50	-4.9	6,385	-0.08%
2024/02/15	13.4	288.14	6.2	287.69	284.50	7.2	6,357	0.11%
2024/02/05	3.1	283.57	4.2	287.39	287.50	-1.1	6,132	-0.02%
2024/02/02	3.6	287.27	3.2	287.96	286.00	0.3	6,115	0.01%
2024/02/01	2.2	282.79	3.6	284.23	285.00	-1.4	6,110	-0.02%
2024/01/31	9.5	281.77	1	281.00	280.00	8.4	6,117	0.14%
2024/01/30	6.6	288.40	0	289.50	286.00	6.6	5,976	0.11%
2024/01/29	1	292.42	1.1	291.06	293.00	-0.1	6,004	0.00%
2024/01/26	2.2	288.23	3.7	287.61	287.50	-1.5	6,080	-0.02%
2024/01/25	11.5	285.28	3.3	285.67	284.00	8.2	6,156	0.13%
2024/01/24	5.3	290.54	2	290.01	289.00	3.3	6,165	0.05%
2024/01/23	23.7	292.43	24.2	293.39	293.50	-0.5	6,207	-0.01%
2024/01/22	12.5	290.82	5.6	290.78	291.00	6.9	6,166	0.11%
2024/01/19	4.5	283.08	2.1	284.25	285.00	2.4	6,104	0.04%
2024/01/18	9	278.87	5	279.70	277.00	4	6,107	0.07%
2024/01/17	27	283.04	7.5	283.22	279.50	19.4	6,057	0.32%
2024/01/16	20.3	290.48	1	290.10	289.50	19.2	5,892	0.33%
2024/01/15	1.5	294.13	4.2	296.64	295.50	-2.7	5,752	-0.05%
2024/01/12	12.3	294.42	1.1	293.57	293.50	11.2	5,865	0.19%
2024/01/11	2.1	293.28	2	293.75	293.00	0.1	5,862	0.00%
2024/01/10	24	291.04	12	290.54	291.00	12	5,843	0.21%
2024/01/09	38.1	299.74	1	297.50	295.50	37.1	5,702	0.65%
2024/01/08	4	306.76	1.2	307.17	306.00	2.8	5,582	0.05%
2024/01/05	5	304.60	0	305.50	304.50	5	5,659	0.09%
2024/01/04	0	305.00	0	0.00	304.00	0	5,688	0.00%
2024/01/03	4.1	305.88	1	306.00	304.50	3.1	5,779	0.05%
2024/01/02	1.4	310.48	1	309.50	310.00	0.4	5,754	0.01%
2023/12/29	1.3	312.23	5	312.10	313.50	-3.7	5,791	-0.06%
2023/12/28	4.1	313.01	1	314.00	313.00	3.1	5,826	0.05%
2023/12/27	1.2	312.14	1	313.50	313.00	0.2	5,883	0.00%
2023/12/26	4.3	310.30	1	310.50	310.50	3.3	5,907	0.06%
2023/12/25	1.1	307.05	1	307.00	306.50	0.1	5,903	0.00%
2023/12/22	0	306.50	4	307.25	305.50	-4	6,004	-0.07%
2023/12/21	4	304.26	0	305.00	303.50	4	6,072	0.07%
2023/12/20	0.3	306.05	3	306.34	305.50	-2.7	6,150	-0.04%
2023/12/19	4.6	303.15	0	0.00	302.50	4.6	6,138	0.08%
2023/12/18	3.2	308.79	1.2	309.00	307.00	2	6,178	0.03%
2023/12/15	1.1	316.41	6.1	314.34	313.00	-5.1	6,146	-0.08%
2023/12/14	6.1	305.99	2	306.25	305.50	4.1	6,008	0.07%
2023/12/13	5.9	301.12	3	302.33	303.00	2.9	6,011	0.05%
2023/12/12	10.6	302.10	6	302.33	301.00	4.6	5,999	0.08%
2023/12/11	1.1	312.98	1	310.00	310.50	0.1	5,934	0.00%
2023/12/08	0	313.29	3.7	313.42	312.50	-3.6	5,941	-0.06%
2023/12/07	0	312.00	0	0.00	311.00	0	5,973	0.00%
2023/12/06	5.9	311.78	6.7	314.17	310.00	-0.8	6,025	-0.01%
2023/12/05	6.8	313.11	9	310.72	310.50	-2.2	6,011	-0.04%
2023/12/04	0.2	319.00	1.1	320.34	320.50	-0.9	5,951	-0.02%
2023/12/01	0	316.00	2.7	317.63	319.50	-2.7	6,001	-0.04%
2023/11/30	1	316.50	0.1	316.94	316.50	1	5,996	0.02%
2023/11/29	10.2	321.30	0.1	318.12	317.00	10.1	5,930	0.17%
2023/11/28	2	318.00	3	316.65	318.50	-1	5,893	-0.02%
2023/11/27	1	315.01	10.6	315.19	314.50	-9.6	5,879	-0.16%
2023/11/24	7.4	317.39	1	316.54	316.50	6.4	5,880	0.11%
2023/11/22	2.2	307.52	0.5	308.00	307.50	1.7	5,845	0.03%
2023/11/21	0.2	308.69	1.2	309.49	310.50	-1	5,871	-0.02%
2023/11/20	0.1	307.11	11	306.09	306.00	-10.9	5,912	-0.18%
2023/11/17	1.2	305.68	0	0.00	305.00	1.2	5,912	0.02%
2023/11/16	0.2	305.96	1.2	306.96	305.00	-1	5,923	-0.02%
2023/11/15	1.3	304.43	17.1	307.47	306.50	-15.7	5,902	-0.27%
2023/11/14	1.2	299.83	0.2	299.00	299.50	1	5,918	0.02%
2023/11/13	13.8	300.75	1	303.50	299.50	12.8	5,947	0.21%
2023/11/10	0.2	303.04	2	301.51	303.50	-1.8	5,980	-0.03%
2023/11/09	2.1	302.04	1.4	302.25	302.00	0.7	6,035	0.01%
2023/11/08	1.7	301.80	2	301.01	301.00	-0.3	6,034	0.00%
2023/11/07	0.8	306.50	0.2	306.50	306.00	0.7	6,042	0.01%
2023/11/06	4.3	310.50	5.8	309.67	308.00	-1.5	6,106	-0.03%
2023/11/03	14.4	303.60	7.1	304.14	304.00	7.3	6,010	0.12%
2023/11/02	2.2	296.97	3.1	296.27	298.50	-1	5,943	-0.02%
2023/11/01	6	286.37	5.1	286.58	287.00	0.9	5,924	0.01%
2023/10/31	5	294.39	1.1	292.16	290.50	3.9	5,931	0.07%
2023/10/30	1.1	294.66	0	0.00	295.00	1.1	6,209	0.02%
2023/10/27	2.7	297.87	4	298.00	295.00	-1.3	6,405	-0.02%
2023/10/26	10.5	299.55	8	299.88	298.00	2.5	6,666	0.04%
2023/10/25	8	306.04	5	306.10	305.50	3	6,654	0.04%
2023/10/24	7.1	307.23	7.1	305.21	308.00	0	6,595	0.00%
2023/10/23	10.3	310.51	0	0.00	309.50	10.3	6,543	0.16%
2023/10/20	9.7	310.44	12	310.38	309.00	-2.3	6,628	-0.04%
2023/10/19	1.1	315.19	1	316.50	317.50	0.1	6,545	0.00%
2023/10/18	2.2	318.36	0	0.00	317.50	2.2	6,589	0.03%
2023/10/17	1.3	324.59	5	325.90	321.50	-3.7	6,551	-0.06%
2023/10/16	3.5	325.66	1	326.00	325.00	2.5	6,623	0.04%
2023/10/13	6.4	329.57	2	331.24	328.50	4.4	6,669	0.07%
2023/10/12	4.2	336.37	0.4	336.00	336.00	3.8	6,647	0.06%
2023/10/11	2.8	338.11	1.3	339.40	338.50	1.5	6,721	0.02%
2023/10/06	1.9	338.49	0.6	338.56	337.50	1.3	6,828	0.02%
2023/10/05	1	337.52	1.1	339.93	338.00	0	6,899	0.00%
2023/10/04	2.1	330.98	1.1	334.18	333.00	1	6,942	0.01%
2023/10/03	3.2	337.44	4.1	339.46	336.50	-0.9	6,933	-0.01%
2023/10/02	0.1	336.96	3	334.66	335.50	-2.9	6,932	-0.04%
2023/09/28	1	324.53	1	327.00	324.50	0	7,020	0.00%
2023/09/27	3.3	323.31	0	0.00	323.00	3.3	7,075	0.05%
2023/09/26	4.4	329.74	2.9	328.91	326.50	1.5	7,120	0.02%
2023/09/25	2	336.76	5.7	335.68	336.50	-3.7	7,247	-0.05%
2023/09/22	1	325.48	1	321.00	328.50	0	7,260	0.00%
2023/09/21	0.3	325.77	3.2	324.22	325.00	-2.9	7,321	-0.04%
2023/09/20	1.1	330.46	1	332.00	330.50	0.1	7,280	0.00%
2023/09/19	1.2	331.29	0	0.00	330.50	1.2	7,372	0.02%
2023/09/18	3.3	334.00	2	333.25	330.50	1.3	7,598	0.02%
2023/09/15	2.1	337.90	1.5	339.52	340.00	0.6	7,762	0.01%
2023/09/14	2.1	338.49	5	337.40	338.00	-2.9	7,877	-0.04%
2023/09/13	1.8	329.53	1.1	329.37	331.50	0.7	8,001	0.01%
2023/09/12	2.1	332.02	1.4	331.21	332.50	0.7	8,360	0.01%
2023/09/11	6.2	332.10	5	334.20	331.50	1.2	8,651	0.01%
2023/09/08	3.3	340.96	2.2	340.73	340.00	1.1	8,860	0.01%
2023/09/07	1	343.05	0	346.50	343.00	1	9,100	0.01%
2023/09/06	12.1	346.61	1	349.49	345.00	11.1	9,296	0.12%
2023/09/05	5.1	347.12	2	347.25	348.50	3.1	9,306	0.03%
2023/09/04	3.1	343.85	1	346.07	346.00	2	9,405	0.02%
2023/09/01	0.2	346.65	0	348.50	346.00	0.2	9,557	0.00%
2023/08/31	0.3	347.34	0.1	346.50	346.00	0.2	9,592	0.00%
2023/08/30	0.1	348.61	0.5	349.50	346.50	-0.4	9,628	0.00%
2023/08/29	2	342.26	1.5	344.33	346.50	0.5	9,712	0.01%
2023/08/28	1.7	340.08	3.1	341.11	342.50	-1.4	9,696	-0.01%
2023/08/25	1.3	349.12	0	0.00	345.50	1.3	9,795	0.01%
2023/08/24	1.2	352.38	7.2	354.50	357.00	-6	9,803	-0.06%
2023/08/23	0.2	347.62	0	0.00	348.00	0.2	9,787	0.00%
2023/08/22	0.1	349.50	2.1	349.18	349.50	-2	9,963	-0.02%
2023/08/21	2.1	343.23	3.8	343.44	343.00	-1.7	10,001	-0.02%
2023/08/18	7.6	340.85	3.2	338.50	341.50	4.4	9,988	0.04%
2023/08/17	3.2	347.34	2	348.00	348.00	1.2	9,892	0.01%
2023/08/16	3.2	349.51	1	350.00	350.00	2.2	9,820	0.02%
2023/08/15	3.2	351.74	5	356.60	351.50	-1.8	9,831	-0.02%
2023/08/14	4.3	349.33	8.2	349.75	350.50	-3.9	9,822	-0.04%
2023/08/11	2	353.50	10.3	356.35	357.00	-8.3	9,848	-0.08%
2023/08/10	5.8	350.77	1.1	350.03	351.50	4.6	9,791	0.05%
2023/08/09	1.5	356.74	3.3	357.53	357.50	-1.8	9,727	-0.02%
2023/08/08	2.2	360.07	2	362.25	360.50	0.2	9,738	0.00%
2023/08/07	7.7	365.84	9.1	367.00	363.50	-1.4	9,713	-0.01%
2023/08/04	3.1	359.39	7.3	360.50	361.50	-4.2	9,620	-0.04%
2023/08/02	79.8	371.83	69.2	375.42	361.00	10.6	9,505	0.11%
2023/08/01	19	368.79	14.2	374.33	372.50	4.8	9,159	0.05%
2023/07/31	43.9	379.14	48.8	378.93	365.50	-4.9	8,946	-0.06%
2023/07/28	7.3	362.91	5.2	366.42	366.50	2	8,651	0.02%
2023/07/27	4.2	360.80	2	358.25	358.50	2.2	8,573	0.03%
2023/07/26	7.1	363.28	2	361.75	360.50	5.1	8,666	0.06%
2023/07/25	5.3	367.06	4.3	368.70	364.00	1	8,722	0.01%
2023/07/24	5	358.31	1	361.50	361.00	4	8,664	0.05%
2023/07/21	6.3	358.90	4.1	346.35	359.50	2.2	8,724	0.03%
2023/07/20	2.1	357.77	2	357.75	356.50	0.1	8,725	0.00%
2023/07/19	6.6	360.10	1	360.50	357.00	5.6	8,726	0.06%
2023/07/18	2	372.71	5.1	367.40	365.50	-3.1	8,706	-0.04%
2023/07/17	1.3	366.69	0.4	367.57	368.50	1	8,665	0.01%
2023/07/14	6.4	367.31	19.4	364.87	368.00	-13	8,671	-0.15%
2023/07/13	28.2	370.23	25	374.79	370.50	3.2	8,592	0.04%
2023/07/12	2.8	362.80	9.4	365.05	363.00	-6.6	8,481	-0.08%
2023/07/11	15.7	357.33	6.1	357.32	359.50	9.6	8,712	0.11%
2023/07/10	1.2	352.24	0	350.50	348.50	1.2	8,663	0.01%
2023/07/07	2.5	349.81	3.1	347.90	348.00	-0.6	8,645	-0.01%
2023/07/06	4.4	355.58	59.5	358.79	354.00	-55.1	8,604	-0.64%
2023/07/05	6.1	368.64	5.2	367.04	366.00	0.8	8,456	0.01%
2023/07/04	8.4	365.13	0.7	367.53	367.00	7.7	8,386	0.09%
2023/07/03	9	358.64	8.1	359.09	362.50	0.9	8,333	0.01%
2023/06/30	0.8	343.35	2.1	344.24	344.50	-1.3	8,191	-0.02%
2023/06/29	0.9	350.64	0	353.24	349.50	0.8	8,124	0.01%
2023/06/28	1.6	347.59	0.2	349.00	347.00	1.5	8,085	0.02%
2023/06/27	2	348.75	8.5	347.06	345.00	-6.5	8,099	-0.08%
2023/06/26	18.5	349.37	26	349.71	348.00	-7.5	8,031	-0.09%
2023/06/21	3.1	365.17	2.2	362.96	364.00	0.9	7,849	0.01%
2023/06/20	8.7	372.43	2	369.50	369.00	6.7	7,663	0.09%
2023/06/19	15.2	372.46	14.7	370.98	375.50	0.6	7,520	0.01%
2023/06/16	33.3	376.40	21.3	379.42	371.50	11.9	7,356	0.16%
2023/06/15	46.4	367.12	19.6	366.33	370.00	26.8	6,961	0.38%
2023/06/14	33.2	351.71	9.3	352.55	353.00	23.9	6,673	0.36%
2023/06/13	12.2	342.58	9.9	342.76	343.00	2.3	6,422	0.04%
2023/06/12	11.2	337.47	9.3	336.49	336.00	2	6,199	0.03%
2023/06/09	5.2	324.13	2	323.76	323.00	3.2	6,062	0.05%
2023/06/08	9.5	327.67	10.3	326.40	325.00	-0.8	6,008	-0.01%
2023/06/07	7	326.08	11.2	324.41	328.50	-4.2	5,959	-0.07%
2023/06/06	3	316.67	0.7	316.56	316.00	2.3	5,807	0.04%
2023/06/05	0.1	318.82	1	318.00	319.50	-0.9	5,826	-0.02%
2023/06/02	3	312.67	1.1	315.05	315.00	1.9	5,989	0.03%
2023/06/01	0.1	315.50	0	0.00	316.50	0.1	5,949	0.00%
2023/05/31	1.4	317.00	1	315.00	316.50	0.4	5,947	0.01%
2023/05/30	1.6	314.18	1.3	313.38	314.00	0.4	5,850	0.01%
2023/05/29	5.6	321.14	5.2	317.98	315.50	0.3	5,880	0.01%
2023/05/26	6.6	317.18	16.3	317.36	318.00	-9.7	5,899	-0.16%
2023/05/25	0.2	308.00	3.2	307.16	308.00	-3.1	5,791	-0.05%
2023/05/24	0.4	303.00	0	0.00	305.00	0.4	5,783	0.01%
2023/05/23	2.1	303.51	0.2	305.00	302.50	1.9	5,777	0.03%
2023/05/22	0.3	305.50	0.2	306.00	305.50	0.1	5,764	0.00%
2023/05/19	3.3	306.61	4.1	308.49	306.50	-0.8	5,779	-0.01%
2023/05/18	2.3	306.52	6.1	307.91	306.50	-3.8	5,779	-0.06%
2023/05/17	1.5	303.42	1	303.52	305.00	0.5	5,729	0.01%
2023/05/16	0	299.50	1	301.50	300.50	-1	5,684	-0.02%
2023/05/15	1.3	301.61	1	301.50	300.50	0.3	5,704	0.01%
2023/05/12	3.2	299.01	3	297.00	297.50	0.2	5,716	0.00%
2023/05/11	3.2	299.01	3	297.00	297.00	0.2	5,780	0.00%
2023/05/10	2	300.76	1.3	304.27	301.50	0.7	5,829	0.01%
2023/05/09	3.2	304.48	4.2	304.24	304.00	-1	5,846	-0.02%
2023/05/08	7	304.71	3	305.33	305.50	4	5,872	0.07%
2023/05/05	6	300.59	4.1	302.01	303.00	1.9	5,953	0.03%
2023/05/04	0.3	303.08	5	302.00	304.00	-4.7	6,033	-0.08%
2023/05/03	4	297.88	3	299.67	298.50	1	6,051	0.02%
2023/05/02	10.1	298.09	2	300.00	298.00	8.1	6,157	0.13%
2023/04/28	1.1	299.04	1	299.00	300.00	0.1	6,268	0.00%
2023/04/27	3.2	296.76	3	296.67	295.50	0.2	6,235	0.00%
2023/04/26	2.2	292.70	1	294.00	294.00	1.2	6,241	0.02%
2023/04/25	0.6	299.09	0	0.00	297.00	0.6	6,177	0.01%
2023/04/24	0.1	302.66	0.1	301.02	302.50	0	6,173	0.00%
2023/04/21	0.1	305.17	0	302.00	303.00	0.1	6,200	0.00%
2023/04/20	3.1	306.52	1	305.53	306.50	2	6,150	0.03%
2023/04/19	1	310.39	3	306.83	305.50	-2	6,182	-0.03%
2023/04/18	1.1	308.58	1.1	309.14	307.50	0	6,219	0.00%
2023/04/17	8.1	311.26	4.5	312.44	310.00	3.6	6,239	0.06%
2023/04/14	21.4	316.18	21.1	316.84	314.50	0.3	6,200	0.01%
2023/04/13	3	299.51	0.2	300.00	300.50	2.8	5,923	0.05%
2023/04/12	0	0.00	0.1	298.64	298.50	-0.1	5,907	0.00%
2023/04/11	0.3	298.67	1	298.00	299.00	-0.7	5,890	-0.01%
2023/04/10	1.1	295.05	1.1	295.09	295.00	0	5,858	0.00%
2023/04/07	1.3	293.27	0	0.00	294.00	1.3	5,841	0.02%
2023/04/06	5.1	293.94	4	294.88	294.50	1.1	5,812	0.02%
2023/03/31	2.1	299.00	3	300.65	301.00	-0.9	5,773	-0.02%
2023/03/30	1	296.00	0.1	297.00	295.50	0.9	5,729	0.02%
2023/03/29	0.1	296.00	0.1	296.00	295.50	0	5,736	0.00%
2023/03/28	3	300.65	2.1	300.89	298.50	0.9	5,722	0.02%
2023/03/27	1	300.50	0.1	299.50	300.00	0.9	5,663	0.02%
2023/03/24	0	0.00	4.2	299.32	300.50	-4.2	5,686	-0.07%
2023/03/23	2	291.55	12.4	294.88	294.50	-10.3	5,641	-0.18%
2023/03/22	2.1	294.78	8.1	295.98	295.00	-6	5,693	-0.10%
2023/03/21	0.2	290.50	4	293.00	293.00	-3.8	5,745	-0.07%
2023/03/20	0	288.00	1	287.50	287.50	-1	5,733	-0.02%
2023/03/17	2.1	287.53	1	288.00	286.50	1.1	5,758	0.02%
2023/03/16	2	285.27	0	0.00	286.50	2	5,757	0.04%
2023/03/15	2.3	289.93	0.2	290.00	289.00	2.1	5,803	0.04%
2023/03/14	3.1	285.69	0	0.00	285.00	3.1	5,821	0.05%
2023/03/13	0.3	289.67	0.5	289.50	292.00	-0.2	5,739	0.00%
2023/03/10	6.3	290.00	3	290.00	290.00	3.3	5,743	0.06%
2023/03/09	0	297.50	2.1	295.85	295.50	-2.1	5,756	-0.04%
2023/03/08	5.2	298.40	1.2	297.83	298.50	4	5,826	0.07%
2023/03/07	14	301.14	14.9	301.51	301.50	-0.9	5,820	-0.02%
2023/03/06	1.2	290.14	3	292.00	290.00	-1.8	5,662	-0.03%
2023/03/03	1.3	289.39	0	0.00	288.00	1.3	5,664	0.02%
2023/03/02	2.1	287.80	1	289.00	289.50	1.1	5,714	0.02%
2023/03/01	1.4	286.15	0	0.00	289.50	1.4	5,716	0.02%
2023/02/24	3	289.82	4	289.25	286.50	-1	5,699	-0.02%
2023/02/23	2	290.50	0	0.00	290.00	2	5,649	0.04%
2023/02/22	3.1	291.38	1.2	290.63	290.00	1.9	5,588	0.03%
2023/02/21	0.1	297.50	0	297.00	297.50	0	5,550	0.00%
2023/02/20	2.1	294.76	0.2	295.08	295.00	1.9	5,656	0.03%
2023/02/17	2	295.50	3	295.00	294.50	-1	5,784	-0.02%
2023/02/16	1.2	299.09	15	297.83	299.00	-13.8	5,823	-0.24%
2023/02/15	7	292.50	1	292.50	293.00	6	5,936	0.10%
2023/02/14	7	294.50	0	0.00	294.00	7	5,917	0.12%
2023/02/13	2.1	294.23	4	294.75	294.00	-2	5,943	-0.03%
2023/02/10	0	293.70	2	293.25	294.00	-2	5,965	-0.03%
2023/02/09	6	291.50	2.1	292.00	292.00	3.9	5,975	0.07%
2023/02/08	2.2	295.77	2.5	296.08	296.00	-0.4	5,896	-0.01%
2023/02/07	0	0.00	0.5	295.90	296.00	-0.5	5,855	-0.01%
2023/02/06	1.1	297.95	0.3	297.52	297.00	0.8	5,927	0.01%
2023/02/03	4	299.13	9.2	300.25	301.50	-5.2	5,966	-0.09%
2023/02/02	1.1	294.57	1	297.01	298.00	0	5,943	0.00%
2023/02/01	1	294.50	0	292.50	294.50	1	5,918	0.02%
2023/01/31	0.1	288.21	4.2	290.49	289.00	-4	5,901	-0.07%
2023/01/30	6	287.91	3.1	288.82	288.50	2.9	5,870	0.05%
2023/01/17	1.4	284.48	2	285.51	286.00	-0.7	5,796	-0.01%
2023/01/16	0.3	283.98	3.1	283.13	281.50	-2.8	5,822	-0.05%
2023/01/13	2.1	278.52	1	279.50	277.50	1.1	5,821	0.02%
2023/01/12	3.9	281.02	2	279.25	277.00	1.9	5,840	0.03%
2023/01/11	1.2	284.58	2	285.75	286.00	-0.8	5,798	-0.01%
2023/01/10	1	283.50	1.1	282.55	283.50	-0.1	5,843	0.00%
2023/01/09	0.3	279.08	5	277.00	283.00	-4.7	5,912	-0.08%
2023/01/06	3.3	273.94	0	0.00	272.00	3.3	5,888	0.06%
2023/01/05	5.5	281.02	1	279.50	278.50	4.5	5,870	0.08%
2023/01/04	3.2	284.69	2	283.50	284.00	1.2	5,910	0.02%
2023/01/03	4	285.25	2	286.75	285.50	2	6,007	0.03%
2022/12/30	1	286.50	2.1	286.74	286.50	-1.1	6,022	-0.02%
2022/12/29	1.1	279.05	3	280.00	281.00	-1.9	6,145	-0.03%
2022/12/28	2	282.25	3.1	283.45	282.50	-1.1	6,219	-0.02%
2022/12/27	0	0.00	2	284.75	284.00	-2	6,224	-0.03%
2022/12/26	0	281.00	0	280.00	282.00	0	6,244	0.00%
2022/12/23	4.1	280.91	3	282.17	281.00	1.1	6,314	0.02%
2022/12/22	1	282.50	1	284.00	286.50	0	6,337	0.00%
2022/12/21	0.1	284.07	0	0.00	283.50	0.1	6,394	0.00%
2022/12/20	1	289.00	0	291.00	283.00	1	6,408	0.02%
2022/12/19	2	290.00	1	288.00	290.00	1	6,432	0.02%
2022/12/16	5	290.60	1	293.00	291.00	4	6,428	0.06%
2022/12/15	0	294.50	0	0.00	295.50	0	6,382	0.00%
2022/12/14	0	0.00	1	293.01	295.50	-1	6,367	-0.02%
2022/12/13	1	290.00	1.1	296.02	291.50	-0.1	6,326	0.00%
2022/12/12	0	292.50	0	0.00	293.50	0	6,268	0.00%
2022/12/09	2	293.75	1	293.00	294.50	1	6,337	0.02%
2022/12/08	1.1	294.55	5.1	293.37	294.50	-4	6,341	-0.06%
2022/12/07	1.1	294.95	7	294.94	294.50	-5.9	6,355	-0.09%
2022/12/06	2	299.25	4.1	300.22	301.00	-2.1	6,334	-0.03%
2022/12/05	1	302.50	0	304.50	302.50	1	6,325	0.02%
2022/12/02	3	303.33	4	304.25	305.00	-1	6,404	-0.02%
2022/12/01	0	304.00	1.9	304.77	305.00	-1.8	6,403	-0.03%
2022/11/30	2.1	300.17	4.1	300.98	302.00	-2	6,349	-0.03%
2022/11/29	0	296.00	13	294.65	298.00	-13	6,266	-0.21%
2022/11/28	4.1	293.50	6	293.00	293.00	-1.9	6,246	-0.03%
2022/11/25	6	299.00	2	300.99	302.00	4	6,239	0.06%
2022/11/24	12	301.70	2.3	300.34	302.00	9.8	6,203	0.16%
2022/11/23	2	294.75	13.4	296.57	295.50	-11.4	6,181	-0.18%
2022/11/22	1	290.00	1.1	293.31	293.50	-0.1	6,208	0.00%
2022/11/21	5.2	292.94	4	294.00	293.50	1.2	6,198	0.02%
2022/11/18	0	0.00	8.3	292.08	293.00	-8.3	6,158	-0.14%
2022/11/17	0.2	290.50	1.5	291.03	292.00	-1.2	6,157	-0.02%
2022/11/16	9.1	290.60	2.2	289.45	288.50	6.9	6,191	0.11%
2022/11/15	3	288.50	6.7	288.49	293.00	-3.7	6,108	-0.06%
2022/11/14	8	285.87	2	284.75	285.50	6	5,980	0.10%
2022/11/11	3.1	282.01	20.2	280.59	283.50	-17.1	5,919	-0.29%
2022/11/10	2	272.25	5.2	270.52	271.00	-3.2	5,787	-0.06%
2022/11/09	7.2	274.19	2	274.75	274.00	5.2	5,787	0.09%
2022/11/08	5.1	273.18	3.3	275.14	274.00	1.8	5,811	0.03%
2022/11/07	1	270.50	3	271.83	273.00	-2	5,827	-0.03%
2022/11/04	2.3	266.55	3	268.83	269.50	-0.7	5,873	-0.01%
2022/11/03	3.1	266.48	1	266.00	267.00	2.1	5,942	0.04%
2022/11/02	5.1	265.19	2.2	266.25	268.50	2.9	5,982	0.05%
2022/11/01	0	260.00	1	261.00	261.00	-1	5,890	-0.02%
2022/10/31	2.2	257.09	1	258.00	257.50	1.2	5,861	0.02%
2022/10/28	4	259.63	2	257.75	258.00	2	5,930	0.03%
2022/10/27	2	259.75	4	259.75	258.00	-2	5,946	-0.03%
2022/10/26	3.1	255.14	4	254.13	256.00	-0.9	6,026	-0.01%
2022/10/25	6.5	256.35	2	258.00	259.50	4.5	5,989	0.08%
2022/10/24	1	268.00	0	269.50	268.50	1	5,924	0.02%
2022/10/21	4	269.13	7	267.30	267.00	-3	6,001	-0.05%
2022/10/20	3	263.01	2.1	264.04	265.50	1	5,987	0.02%
2022/10/19	2	268.50	2	270.50	268.00	0	5,926	0.00%
2022/10/18	1.1	274.02	0	0.00	272.50	1.1	5,938	0.02%
2022/10/17	2.1	268.76	2	268.00	268.50	0.1	5,911	0.00%
2022/10/14	4.1	268.89	1	266.00	266.00	3.1	5,871	0.05%
2022/10/13	3.2	269.31	8.2	267.23	268.00	-5	5,867	-0.09%
2022/10/12	9.1	272.74	1	272.50	272.00	8.1	5,811	0.14%
2022/10/11	1.3	260.96	1	264.00	264.50	0.3	5,770	0.00%
2022/10/07	2	279.50	1	277.48	275.00	1	5,720	0.02%
2022/10/06	1.1	274.86	7.7	277.72	278.50	-6.5	5,778	-0.11%
2022/10/05	1	262.72	1	266.55	269.50	0	5,777	0.00%
2022/10/04	2	255.50	3.1	258.33	258.50	-1	5,738	-0.02%
2022/10/03	0.2	253.00	0.1	252.00	252.00	0.1	5,734	0.00%
2022/09/30	1	250.00	2	249.50	253.00	-1	5,806	-0.02%
2022/09/29	4	252.62	2	251.50	252.50	2	5,831	0.03%
2022/09/28	0.2	258.33	0.4	255.00	252.00	-0.3	5,843	0.00%
2022/09/27	0	0.00	1	262.50	262.00	-1	5,842	-0.02%
2022/09/26	0.2	262.00	3.1	259.35	260.50	-2.9	5,877	-0.05%
2022/09/23	2	267.25	1.2	268.08	266.50	0.8	5,917	0.01%
2022/09/22	1	267.45	2	270.00	270.00	-1	5,978	-0.02%
2022/09/21	0	267.00	0	0.00	267.00	0	6,024	0.00%
2022/09/20	1	270.50	0.1	270.50	271.00	1	6,062	0.02%
2022/09/19	2	268.50	3	269.99	269.00	-1	6,091	-0.02%
2022/09/16	0	268.21	0.1	265.50	264.50	0	6,157	0.00%
2022/09/15	3.1	268.22	5	270.59	270.50	-1.9	6,167	-0.03%
2022/09/14	2.1	267.98	1.2	268.75	268.00	0.9	6,154	0.01%
2022/09/13	0.1	268.50	0	269.00	269.00	0.1	6,135	0.00%
2022/09/12	2	271.00	3	269.19	270.00	-1	6,119	-0.02%
2022/09/08	5.2	265.37	4.1	264.55	268.00	1.1	6,155	0.02%
2022/09/07	0	255.50	0	0.00	257.00	0	6,129	0.00%
2022/09/05	2	257.00	1	255.50	255.50	1	6,141	0.02%
2022/09/02	0	0.00	1	256.00	255.00	-1	6,164	-0.02%
2022/09/01	2.1	256.98	3.1	260.01	258.50	-1	6,131	-0.02%
2022/08/31	1	260.08	0	0.00	263.00	1	6,065	0.02%
2022/08/30	1	264.00	0	0.00	264.00	1	6,027	0.02%
2022/08/29	2	261.75	0	262.50	262.50	2	6,025	0.03%
2022/08/26	0	0.00	0.3	269.83	268.00	-0.3	5,979	0.00%
2022/08/25	0	267.75	0.3	268.50	268.00	-0.3	5,937	0.00%
2022/08/23	1	267.00	7	265.86	266.00	-6	5,986	-0.10%
2022/08/22	0	269.25	2.6	269.35	269.50	-2.6	5,968	-0.04%
2022/08/19	2	271.49	0.3	270.50	272.50	1.7	5,988	0.03%
2022/08/18	0	0.00	0.2	270.75	272.50	-0.2	5,984	0.00%
2022/08/17	1	272.00	1.1	271.97	272.50	-0.1	6,006	0.00%
2022/08/16	0	271.77	3	272.17	272.50	-3	5,963	-0.05%
2022/08/15	2.1	273.95	2.1	272.22	274.00	0	5,951	0.00%
2022/08/12	9	267.33	2	267.75	267.00	7	5,913	0.12%
2022/08/11	2	269.00	1.4	272.15	272.50	0.6	5,864	0.01%
2022/08/10	4.1	268.85	11.7	270.05	272.00	-7.6	5,811	-0.13%
2022/08/09	0	0.00	2.3	265.25	265.00	-2.3	5,751	-0.04%
2022/08/08	4	264.13	1.1	264.45	264.50	2.9	5,692	0.05%
2022/08/05	0	0.00	1.1	264.43	262.50	-1.1	5,722	-0.02%
2022/08/04	1	260.50	1.1	261.75	261.00	-0.1	5,712	0.00%
2022/08/03	0.7	261.38	1.4	260.41	264.00	-0.7	5,587	-0.01%
2022/08/02	4	252.88	1.2	253.49	258.50	2.8	5,541	0.05%
2022/08/01	1	258.50	0.1	258.08	258.50	0.9	5,448	0.02%
2022/07/29	1	257.50	4	258.12	258.00	-3	5,489	-0.05%
2022/07/28	6.1	262.16	4.1	261.42	262.00	2	5,405	0.04%
2022/07/27	3	253.17	0.3	252.18	254.00	2.7	5,264	0.05%
2022/07/26	0	0.00	1.1	248.92	249.00	-1.1	5,243	-0.02%
2022/07/25	0	0.00	3	249.14	250.50	-3	5,270	-0.06%
2022/07/22	0	246.17	5.1	247.50	248.00	-5.1	5,269	-0.10%
2022/07/21	3	250.32	2	248.75	250.00	1	5,285	0.02%
2022/07/20	2	249.00	1.6	248.96	249.00	0.5	5,328	0.01%
2022/07/19	0	0.00	1.5	246.42	246.00	-1.5	5,358	-0.03%
2022/07/18	3	245.83	1	245.00	245.00	2	5,388	0.04%
2022/07/15	3	245.64	6.5	242.16	245.00	-3.4	5,331	-0.06%
2022/07/14	2.2	241.23	3.3	241.20	239.50	-1.1	5,273	-0.02%
2022/07/13	8.4	239.38	2	240.70	239.50	6.4	5,153	0.12%
2022/07/11	0	0.00	0.1	229.50	229.50	-0.1	4,953	0.00%
2022/07/08	0	220.50	1.2	228.00	227.50	-1.2	4,938	-0.02%
2022/07/07	2.1	222.05	6	216.92	221.00	-4	4,883	-0.08%
2022/07/06	5	215.40	0.1	215.50	210.50	4.9	4,852	0.10%
2022/07/05	2	218.50	4	222.00	220.50	-2	4,823	-0.04%
2022/07/04	4	218.00	8.1	218.15	219.00	-4.1	4,779	-0.08%
2022/07/01	4.1	221.13	0.1	224.00	221.50	4	4,772	0.08%
2022/06/30	6	221.84	4	223.50	221.50	2	4,734	0.04%
2022/06/29	5.2	225.60	5	227.41	227.50	0.2	4,712	0.00%
2022/06/28	0	0.00	3	236.01	236.00	-3	4,659	-0.07%
2022/06/27	1	239.50	1.4	238.26	236.50	-0.4	4,642	-0.01%
2022/06/24	0.2	238.56	1.1	239.55	239.00	-0.9	4,593	-0.02%
2022/06/23	0	231.00	5.2	231.03	234.00	-5.2	4,512	-0.12%
2022/06/22	4	227.87	2	230.00	226.50	2	4,468	0.05%
2022/06/21	1.4	231.72	4.2	230.57	232.50	-2.8	4,482	-0.06%
2022/06/20	3	221.84	2	220.75	220.00	1	4,455	0.02%
2022/06/17	0	224.50	1.2	223.33	227.00	-1.2	4,446	-0.03%
2022/06/16	2	227.25	4	230.13	227.50	-2	4,419	-0.05%
2022/06/15	12.1	223.92	11	225.00	225.00	1.1	4,488	0.02%
2022/06/14	1	225.02	0	0.00	228.50	1	4,547	0.02%
2022/06/13	5.1	229.77	1	228.00	228.00	4.1	4,603	0.09%
2022/06/10	0	0.00	1.1	238.36	237.00	-1.1	4,633	-0.02%
2022/06/09	0.1	233.00	2	235.75	235.00	-2	4,652	-0.04%
2022/06/08	1.1	234.05	2	234.25	234.50	-0.9	4,773	-0.02%
2022/06/07	7.2	232.16	4	232.13	233.00	3.2	4,895	0.07%
2022/06/02	0	238.00	1	238.00	236.50	-1	5,069	-0.02%
2022/06/01	0.1	240.88	0	0.00	241.50	0.1	5,167	0.00%
2022/05/31	0	237.50	4	238.50	241.50	-4	5,179	-0.08%
2022/05/30	1	234.00	1.1	237.48	238.50	-0.1	5,154	0.00%
2022/05/27	0	230.50	4.1	229.07	231.50	-4.1	5,161	-0.08%
2022/05/25	0	0.00	2	223.50	222.50	-2	5,406	-0.04%
2022/05/24	4.1	222.01	2	223.00	220.00	2.1	5,433	0.04%
2022/05/23	2	226.75	0	0.00	225.00	2	5,443	0.04%
2022/05/20	0	0.00	4	224.13	226.50	-4	5,468	-0.07%
2022/05/19	5.2	221.74	1	222.00	222.00	4.2	5,431	0.08%
2022/05/18	1	229.51	1	229.00	231.00	0	5,396	0.00%
2022/05/17	0	0.00	100	223.00	225.00	-100	5,392	-1.85%
2022/05/16	1	222.00	2	225.75	223.00	-1	5,391	-0.02%
2022/05/13	1	218.50	1	220.50	221.00	0	5,479	0.00%
2022/05/12	0.2	220.28	0.4	219.39	218.50	-0.1	5,516	0.00%
2022/05/11	1.1	223.08	4	223.88	223.50	-2.9	5,557	-0.05%
2022/05/10	1	225.06	6.2	223.98	226.50	-5.2	5,575	-0.09%
2022/05/09	4.3	230.13	3.1	230.82	230.00	1.2	5,570	0.02%
2022/05/06	5.7	233.47	0	0.00	234.00	5.7	5,644	0.10%
2022/05/05	1	241.00	1	241.00	241.00	0	5,662	0.00%
2022/05/04	1	242.49	0	0.00	241.00	1	5,679	0.02%
2022/05/03	2	243.25	1	242.50	242.50	1	5,723	0.02%
2022/04/29	100	251.51	0.4	249.60	250.00	99.7	5,700	1.75%
2022/04/28	2	246.00	1.1	245.92	246.50	0.9	5,688	0.02%
2022/04/27	2.4	245.62	5	245.90	245.00	-2.6	5,696	-0.05%
2022/04/26	7.2	248.93	13.3	248.33	252.00	-6.1	5,658	-0.11%
2022/04/25	5.8	236.67	1	236.52	236.50	4.8	5,558	0.09%
2022/04/22	3.4	246.36	1.3	246.69	246.00	2.1	5,492	0.04%
2022/04/21	1	253.97	0	252.63	253.00	1	5,506	0.02%
2022/04/20	0.1	250.00	0	0.00	251.00	0.1	5,559	0.00%
2022/04/19	3.6	249.21	0	0.00	247.50	3.6	5,593	0.06%
2022/04/18	0.1	248.82	0	0.00	247.50	0.1	5,687	0.00%
2022/04/15	1.8	249.45	0	0.00	249.50	1.8	5,744	0.03%
2022/04/14	0.1	254.47	0	0.00	253.00	0.1	5,818	0.00%
2022/04/13	3	252.00	0	253.00	255.50	3	5,895	0.05%
2022/04/12	2	250.00	0	252.50	248.50	2	6,001	0.03%
2022/04/11	2.4	253.32	4	252.75	250.50	-1.6	6,165	-0.03%
2022/04/08	2	260.50	1	262.00	261.00	1	6,171	0.02%
2022/04/07	0	0.00	4	260.75	261.00	-4	6,140	-0.07%
2022/04/06	1	265.99	0.1	266.32	263.50	0.9	6,089	0.02%
2022/04/01	1	268.50	0.5	265.71	268.50	0.5	6,052	0.01%
2022/03/30	2.3	267.03	2.2	267.45	268.00	0.1	6,023	0.00%
2022/03/29	0.3	265.40	3	265.67	266.00	-2.8	6,009	-0.05%
2022/03/28	2	262.01	1	262.51	265.00	1	5,983	0.02%
2022/03/25	4.3	268.35	1	268.40	268.00	3.2	5,976	0.05%
2022/03/24	2	266.25	1.6	264.75	266.50	0.4	5,949	0.01%
2022/03/23	4.1	263.26	2	264.25	264.50	2.1	5,966	0.04%
2022/03/22	0.1	261.55	1.1	262.86	262.00	-1	6,010	-0.02%
2022/03/21	1.1	262.00	3	262.83	261.00	-1.9	6,015	-0.03%
2022/03/18	3.4	257.44	3	257.83	256.00	0.4	5,994	0.01%
2022/03/17	3.4	254.23	6	259.66	260.50	-2.7	5,919	-0.04%
2022/03/16	15.1	249.10	12	248.88	249.00	3.1	5,902	0.05%
2022/03/15	0	251.48	4.1	252.15	251.50	-4.1	5,896	-0.07%
2022/03/14	4.1	258.35	1.5	258.16	257.50	2.6	5,859	0.04%
2022/03/11	17.1	260.80	22	261.16	262.00	-5	5,846	-0.08%
2022/03/10	2	252.50	0.1	255.50	254.50	1.9	5,727	0.03%
2022/03/09	2	238.75	3	240.01	241.50	-1	5,639	-0.02%
2022/03/08	4.5	240.16	1.7	240.13	235.50	2.8	5,627	0.05%
2022/03/07	3.1	247.67	1.3	247.77	247.00	1.8	5,457	0.03%
2022/03/04	1	254.04	0	0.00	254.50	1	5,476	0.02%
2022/03/03	4.8	255.86	5	256.90	256.00	-0.3	5,476	0.00%
2022/03/02	1	255.51	2	257.00	255.00	-1	5,469	-0.02%
2022/03/01	0.1	255.91	4	252.50	256.50	-3.9	5,442	-0.07%
2022/02/25	13.7	248.69	7	249.15	246.50	6.7	5,352	0.12%
2022/02/24	4.7	253.67	2.2	254.50	253.50	2.4	5,188	0.05%
2022/02/23	3	259.50	1.1	258.20	259.00	1.9	5,124	0.04%
2022/02/22	3	256.67	2	256.50	257.00	1	5,131	0.02%
2022/02/21	2.2	257.97	0.1	259.50	260.00	2.2	5,160	0.04%
2022/02/18	0.2	260.12	0	262.00	261.50	0.2	5,237	0.00%
2022/02/17	0.1	262.08	1	262.00	261.00	-0.9	5,306	-0.02%
2022/02/16	1.1	259.26	4	258.25	258.50	-2.9	5,301	-0.05%
2022/02/15	5.5	253.92	1	254.00	253.50	4.5	5,291	0.08%
2022/02/14	6.3	256.69	0.5	257.00	256.00	5.8	5,230	0.11%
2022/02/11	2.3	266.81	0	0.00	265.50	2.3	5,213	0.04%
2022/02/10	1.1	269.21	0	0.00	269.50	1.1	5,211	0.02%
2022/02/09	12	269.92	0	0.00	269.50	12	5,236	0.23%
2022/02/08	1.2	270.50	1	271.50	269.00	0.2	5,328	0.00%
2022/02/07	0	0.00	0	274.00	271.00	0	5,302	0.00%
2022/01/26	1.3	268.73	0	0.00	268.00	1.3	5,277	0.02%
2022/01/25	2.3	268.21	1.3	267.73	269.00	1	5,366	0.02%
2022/01/24	1.5	270.66	0	0.00	272.00	1.5	5,462	0.03%
2022/01/21	0	272.17	0	0.00	272.50	0	5,584	0.00%
2022/01/20	2	271.00	2	273.50	272.50	0	5,662	0.00%
2022/01/19	1	273.02	4.3	274.69	275.00	-3.3	5,660	-0.06%
2022/01/18	0	275.50	1	275.48	274.00	-1	5,689	-0.02%
2022/01/17	3.2	272.40	2	271.25	273.50	1.2	5,740	0.02%
2022/01/14	5.6	270.50	1.2	272.50	271.50	4.4	5,829	0.08%
2022/01/13	3.5	276.64	1.1	277.48	277.00	2.4	5,810	0.04%
2022/01/12	0.1	283.50	0	0.00	282.00	0.1	5,855	0.00%
2022/01/11	4.1	288.13	3	287.34	287.00	1.1	5,922	0.02%
2022/01/10	3.1	280.08	2	280.00	283.50	1.1	5,990	0.02%
2022/01/07	3.2	286.82	4.6	283.83	283.00	-1.3	6,036	-0.02%
2022/01/06	4.2	285.28	2.5	286.80	291.00	1.7	6,082	0.03%
2022/01/05	3.1	294.45	2.3	291.84	290.50	0.8	6,030	0.01%
2022/01/04	8.2	293.96	15.6	293.01	297.00	-7.4	5,941	-0.12%
2022/01/03	0.3	281.00	1.2	281.66	282.00	-0.9	5,736	-0.02%
2021/12/29	0	0.00	2	278.75	278.00	-2	5,763	-0.03%
2021/12/28	3.1	277.57	10.1	277.78	277.50	-7	5,852	-0.12%
2021/12/27	0.1	275.35	5	274.40	275.50	-5	5,913	-0.08%
2021/12/24	1	271.97	1.9	271.00	270.50	-0.9	5,941	-0.01%
2021/12/23	0	0.00	2.1	268.98	270.00	-2.1	6,021	-0.04%
2021/12/22	2	266.25	1	266.50	265.50	1	6,077	0.02%
2021/12/21	1	265.00	1	266.50	266.00	0	6,143	0.00%
2021/12/20	1.1	264.10	0	0.00	264.00	1.1	6,207	0.02%
2021/12/17	1.1	265.27	3.2	266.94	269.00	-2.1	6,287	-0.03%
2021/12/16	2.2	266.53	1.2	266.17	266.00	1	6,256	0.02%
2021/12/15	2	266.51	1.4	265.91	267.50	0.6	6,311	0.01%
2021/12/14	1	267.02	3.1	267.02	269.00	-2.1	6,378	-0.03%
2021/12/13	2.1	271.96	0.1	273.00	270.00	2	6,378	0.03%
2021/12/10	4	270.88	3.2	270.93	271.00	0.8	6,400	0.01%
2021/12/09	1.2	267.50	8.8	268.08	269.00	-7.7	6,351	-0.12%
2021/12/08	0	0.00	0.4	262.12	261.00	-0.4	6,361	-0.01%
2021/12/07	1.1	261.91	1.1	264.23	263.00	0	6,367	0.00%
2021/12/06	1	259.52	2.1	261.50	261.00	-1	6,362	-0.02%
2021/12/03	0	0.00	2	263.25	261.50	-2	6,370	-0.03%
2021/12/02	0.1	260.50	0	0.00	261.50	0.1	6,385	0.00%
2021/12/01	0.1	257.91	0.1	258.00	258.00	0	6,380	0.00%
2021/11/30	4.8	257.16	44	257.51	256.00	-39.2	6,421	-0.61%
2021/11/29	0	254.00	4.1	253.75	253.50	-4	6,344	-0.06%
2021/11/26	4.1	254.03	2.2	253.97	252.00	2	6,397	0.03%
2021/11/25	42.4	262.10	2.2	259.91	259.00	40.2	6,527	0.62%
2021/11/24	1.1	257.41	1.2	259.02	256.00	-0.1	6,515	0.00%
2021/11/23	2.1	255.29	3.8	255.62	255.00	-1.6	6,547	-0.02%
2021/11/22	1.4	259.63	0	0.00	259.00	1.4	6,572	0.02%
2021/11/19	0.2	260.77	1.1	260.50	261.00	-0.9	6,626	-0.01%
2021/11/18	1	259.00	1	259.50	260.00	0	6,633	0.00%
2021/11/17	1	259.02	4.1	260.87	261.50	-3	6,621	-0.05%
2021/11/16	2.1	256.24	0	257.00	256.00	2.1	6,622	0.03%
2021/11/15	5.1	260.21	2	260.50	260.00	3.1	6,688	0.05%
2021/11/11	0.2	260.74	0.3	260.00	259.00	-0.1	6,996	0.00%
2021/11/10	3	266.00	3.3	266.29	265.00	-0.3	7,023	0.00%
2021/11/09	2	263.25	4.1	264.35	266.00	-2.1	7,005	-0.03%
2021/11/08	6.2	259.46	5	260.40	259.50	1.2	6,981	0.02%
2021/11/05	3.1	261.50	12.2	259.87	262.00	-9.1	6,943	-0.13%
2021/11/04	0.2	252.25	6.3	253.08	253.50	-6	6,851	-0.09%
2021/11/03	8.3	248.02	4	247.50	247.00	4.3	6,809	0.06%
2021/11/02	8.1	254.20	0.1	254.07	252.00	8	6,775	0.12%
2021/11/01	2	256.25	21.3	255.00	257.50	-19.2	6,677	-0.29%
2021/10/29	7.4	246.64	0.1	248.00	245.00	7.3	6,571	0.11%
2021/10/28	2	248.50	11	248.42	252.50	-9	6,545	-0.14%
2021/10/27	5.1	243.36	2.1	244.95	244.50	3.1	6,488	0.05%
2021/10/26	6.4	245.32	10	247.50	244.50	-3.6	6,511	-0.06%
2021/10/25	2.2	243.39	1	243.00	242.50	1.2	6,487	0.02%
2021/10/22	18.9	245.28	4.3	245.02	244.00	14.6	6,498	0.22%
2021/10/21	9.6	253.89	3.4	254.24	253.00	6.2	6,467	0.10%
2021/10/20	5.4	255.97	2	256.00	254.50	3.4	6,446	0.05%
2021/10/19	5.1	254.40	5.1	256.04	259.00	0	6,348	0.00%
2021/10/18	4.1	249.39	7	246.14	249.50	-2.9	6,260	-0.05%
2021/10/15	0	238.40	2	241.00	240.00	-2	6,152	-0.03%
2021/10/14	18.9	238.01	8	241.69	235.50	10.9	6,115	0.18%
2021/10/13	1	248.46	2.3	247.52	246.50	-1.2	6,163	-0.02%
2021/10/12	8.1	244.30	6	246.34	247.00	2.1	6,208	0.03%
2021/10/08	0.2	251.23	3	250.67	250.50	-2.8	6,432	-0.04%
2021/10/07	0	249.50	0	0.00	248.50	0	6,677	0.00%
2021/10/06	0.1	245.34	4	245.00	244.50	-3.9	6,838	-0.06%
2021/10/05	6.2	242.75	9	243.50	245.00	-2.8	6,788	-0.04%
2021/10/04	3.2	241.23	0.2	242.04	240.00	3	6,716	0.04%
2021/10/01	0.4	248.90	0	0.00	248.00	0.4	6,663	0.01%
2021/09/30	0.1	250.17	0	252.00	252.00	0.1	6,611	0.00%
2021/09/29	2.9	248.93	0	250.50	248.50	2.9	6,538	0.04%
2021/09/28	4.3	253.65	3	252.00	252.50	1.3	6,485	0.02%
2021/09/27	5.2	257.07	2	259.00	258.00	3.2	6,500	0.05%
2021/09/24	8	261.07	22.2	263.25	260.00	-14.2	6,478	-0.22%
2021/09/23	1	252.50	0	255.50	251.50	1	6,459	0.02%
2021/09/22	1.7	250.89	0	253.00	250.00	1.7	6,483	0.03%
2021/09/17	3.3	256.35	2	258.00	256.00	1.3	6,393	0.02%
2021/09/16	4.3	258.56	1	261.00	260.00	3.3	6,390	0.05%
2021/09/15	7.3	260.36	0	0.00	258.00	7.3	6,445	0.11%
2021/09/14	2.3	264.11	3.1	265.17	263.50	-0.7	6,418	-0.01%
2021/09/13	8.9	263.56	2	263.01	263.50	6.9	6,446	0.11%
2021/09/10	10.2	267.30	0	0.00	269.00	10.2	6,413	0.16%
2021/09/09	2	268.76	0	0.00	269.50	2	6,507	0.03%
2021/09/08	1.1	269.10	0	0.00	270.50	1.1	6,523	0.02%
2021/09/07	4.3	270.51	3.1	271.79	271.50	1.2	6,535	0.02%
2021/09/06	0	272.36	6	273.00	273.50	-6	6,572	-0.09%
2021/09/03	0	271.63	3	271.50	272.00	-3	6,531	-0.05%
2021/09/02	3.2	268.69	1.4	268.36	268.50	1.8	6,505	0.03%
2021/09/01	1.1	269.69	2.1	270.54	272.00	-1	6,509	-0.01%
2021/08/31	31.9	269.03	18	266.39	270.50	13.9	6,447	0.22%
2021/08/30	2	277.00	4.1	279.09	279.50	-2.1	6,302	-0.03%
2021/08/27	1.1	278.01	0.1	278.75	279.00	1	6,324	0.02%
2021/08/26	1.6	276.70	2.8	276.25	276.50	-1.2	6,330	-0.02%
2021/08/25	1.5	277.00	7	274.64	277.50	-5.5	6,329	-0.09%
2021/08/24	2.2	268.55	0	0.00	268.00	2.2	6,301	0.04%
2021/08/23	1	267.59	4.1	269.27	270.00	-3	6,332	-0.05%
2021/08/20	9.2	266.91	6	266.00	263.00	3.2	6,313	0.05%
2021/08/19	3	269.67	9	270.78	269.00	-6	6,388	-0.09%
2021/08/18	5.7	263.61	11.3	261.67	267.00	-5.6	6,264	-0.09%
2021/08/17	13.6	269.70	1.1	261.93	262.00	12.5	6,120	0.20%
2021/08/16	1.4	276.31	7.1	278.01	279.00	-5.7	5,946	-0.10%
2021/08/13	3.2	272.88	5.2	273.94	274.00	-2	5,988	-0.03%
2021/08/12	5.3	277.13	2	276.00	276.50	3.3	6,034	0.06%
2021/08/11	5.1	279.52	1.1	279.64	280.00	4	6,028	0.07%
2021/08/10	2.1	279.05	1.7	280.00	278.00	0.4	6,107	0.01%
2021/08/09	5.3	280.10	3	281.33	281.50	2.3	6,164	0.04%
2021/08/06	1.3	285.45	1.2	286.93	285.00	0.2	6,230	0.00%
2021/08/05	5	286.30	0	0.00	287.00	5	6,349	0.08%
2021/08/04	5	286.50	11	287.55	286.50	-6	6,560	-0.09%
2021/08/03	6.3	286.19	4	287.38	287.50	2.3	6,696	0.03%
2021/08/02	3.3	285.76	3	285.50	287.00	0.3	6,630	0.00%
2021/07/30	4.4	286.47	3	288.33	287.00	1.4	6,670	0.02%
2021/07/29	0.1	292.07	1.2	291.57	291.50	-1	6,744	-0.02%
2021/07/28	1.1	290.21	0.8	290.56	292.00	0.4	6,843	0.01%
2021/07/27	8.1	294.65	1.7	297.82	292.00	6.4	6,954	0.09%
2021/07/26	3.2	299.11	0.1	301.00	299.00	3.2	7,031	0.05%
2021/07/23	10	305.50	1	307.50	304.00	9	7,221	0.12%
2021/07/22	2.1	306.18	35.1	303.51	303.00	-32.9	7,307	-0.45%
2021/07/21	3.1	302.48	1.1	301.50	306.00	2	7,336	0.03%
2021/07/20	31.7	298.61	2	300.62	300.00	29.7	7,312	0.41%
2021/07/19	10.4	308.22	8.4	306.93	308.00	2	7,352	0.03%
2021/07/16	2.6	319.81	3.3	321.39	319.50	-0.7	7,368	-0.01%
2021/07/15	13.1	328.41	13.7	327.14	320.50	-0.6	7,429	-0.01%
2021/07/14	10.4	315.16	16.5	315.69	323.00	-6.1	7,510	-0.08%
2021/07/13	4.2	308.05	12.3	305.87	307.00	-8.1	7,306	-0.11%
2021/07/12	0	0.00	13	298.42	299.50	-13	7,147	-0.18%
2021/07/09	2.1	294.57	0	0.00	295.00	2.1	7,204	0.03%
2021/07/08	0.2	299.94	0.3	299.50	301.50	-0.1	7,236	0.00%
2021/07/07	0.1	301.58	1.3	302.68	303.50	-1.2	7,260	-0.02%
2021/07/06	1	302.50	1	303.49	303.50	0	7,341	0.00%
2021/07/05	1	302.49	6	303.99	304.00	-5	7,396	-0.07%
2021/07/02	9	302.11	5.1	302.25	299.00	3.9	7,426	0.05%
2021/07/01	3.2	300.59	2	301.00	297.50	1.2	7,406	0.02%
2021/06/30	9.1	302.43	4.5	302.83	303.00	4.6	7,452	0.06%
2021/06/29	1	299.50	10	299.15	299.50	-9	7,513	-0.12%
2021/06/28	1	297.46	6	296.92	297.00	-5	7,553	-0.07%
2021/06/25	15.1	292.97	26	295.58	295.00	-10.9	7,636	-0.14%
2021/06/24	35.2	290.01	22	290.43	290.00	13.2	7,589	0.17%
2021/06/23	3	295.33	1.2	296.00	296.00	1.9	7,550	0.02%
2021/06/22	5	295.50	5	298.00	296.00	0	7,564	0.00%
2021/06/21	4.4	293.52	3.1	295.06	294.00	1.3	7,547	0.02%
2021/06/18	6.1	300.92	11	303.68	299.50	-4.9	7,535	-0.07%
2021/06/17	5.1	299.30	0.1	299.00	299.50	5	7,434	0.07%
2021/06/16	6.2	301.99	5.1	302.89	303.00	1.1	7,548	0.02%
2021/06/15	5.3	303.40	6.2	302.78	302.00	-0.9	7,627	-0.01%
2021/06/11	1.4	295.89	6.1	297.07	296.50	-4.7	7,614	-0.06%
2021/06/09	4.4	295.24	1	298.00	295.00	3.4	7,788	0.04%
2021/06/08	0	296.00	2	297.50	297.50	-2	7,882	-0.03%
2021/06/07	0.1	295.50	2.6	297.46	297.00	-2.5	8,083	-0.03%
2021/06/04	0.2	295.96	5	296.90	297.00	-4.8	8,210	-0.06%
2021/06/03	3	295.50	1.2	297.08	297.00	1.8	8,421	0.02%
2021/06/02	0.5	297.00	4.4	297.57	298.50	-3.9	8,510	-0.05%
2021/06/01	0.1	294.50	0.1	294.50	297.00	-0.1	8,612	0.00%
2021/05/31	2.1	291.29	5.2	293.75	296.00	-3.1	8,755	-0.04%
2021/05/28	4.4	291.32	1	293.50	291.50	3.4	8,813	0.04%
2021/05/27	0.5	289.92	6.1	288.17	293.50	-5.7	8,955	-0.06%
2021/05/26	2	291.00	1	291.00	290.00	1	9,116	0.01%
2021/05/25	1.3	288.08	1.1	288.07	290.00	0.2	9,278	0.00%
2021/05/24	0.1	285.50	1	285.01	285.00	-0.9	9,379	-0.01%
2021/05/21	4	287.13	5	286.90	289.00	-1	9,496	-0.01%
2021/05/20	2.1	278.03	5.1	280.33	281.00	-3	9,525	-0.03%
2021/05/19	0.3	274.67	1.1	274.05	273.50	-0.8	9,565	-0.01%
2021/05/18	1.5	272.63	7.1	271.94	274.50	-5.6	9,817	-0.06%
2021/05/17	6.1	267.97	7.1	267.68	266.50	-1	10,280	-0.01%
2021/05/14	4.1	266.96	1	266.48	266.50	3.1	10,532	0.03%
2021/05/13	6.3	267.94	10	266.60	264.50	-3.7	10,530	-0.03%
2021/05/12	9.6	259.61	11.2	258.88	265.00	-1.6	10,497	-0.02%
2021/05/11	12.3	274.31	9	271.61	271.00	3.3	10,427	0.03%
2021/05/10	4.3	288.36	1	289.50	287.50	3.3	10,349	0.03%
2021/05/07	1.1	288.41	6.1	291.48	293.50	-5	10,556	-0.05%
2021/05/06	4.5	280.97	7.7	280.18	283.00	-3.2	10,604	-0.03%
2021/05/05	5.8	286.79	3.1	289.69	283.50	2.7	10,605	0.03%
2021/05/04	22.4	292.42	17.5	293.87	291.50	4.9	10,601	0.05%
2021/05/03	5.1	305.70	14	306.28	306.50	-8.9	10,520	-0.08%
2021/04/29	5.7	306.54	22.7	308.36	302.50	-17.1	10,571	-0.16%
2021/04/28	5	303.90	11.5	303.52	305.50	-6.5	10,525	-0.06%
2021/04/27	12.1	299.68	5.2	300.95	302.00	7	10,594	0.07%
2021/04/26	0	0.00	2.1	299.89	298.00	-2.1	10,649	-0.02%
2021/04/23	6.4	293.29	4	296.13	297.00	2.4	11,017	0.02%
2021/04/22	10.5	294.91	2.2	299.92	293.00	8.3	11,200	0.07%
2021/04/21	5	302.90	10.5	304.14	301.00	-5.5	11,269	-0.05%
2021/04/20	20.8	306.82	28.6	307.88	307.50	-7.8	11,321	-0.07%
2021/04/19	0	297.25	2.3	297.33	298.00	-2.2	11,243	-0.02%
2021/04/16	2.5	293.17	2.4	294.74	296.50	0.1	11,421	0.00%
2021/04/15	14.1	293.66	17.2	290.57	295.50	-3.1	11,843	-0.03%
2021/04/14	3.1	289.84	5.1	288.77	291.50	-2	12,150	-0.02%
2021/04/13	6	292.26	7.4	295.92	292.00	-1.4	12,554	-0.01%
2021/04/12	9.4	293.02	3	292.81	291.00	6.3	12,759	0.05%
2021/04/09	2.2	298.45	11.4	299.09	299.00	-9.2	12,786	-0.07%
2021/04/08	5.6	298.03	1.5	299.67	297.00	4.1	12,809	0.03%
2021/04/07	2.1	296.29	8	296.38	298.50	-5.9	12,818	-0.05%
2021/04/06	7.5	298.74	9.3	299.78	298.00	-1.8	12,773	-0.01%
2021/04/01	1.6	294.81	3.3	295.07	295.50	-1.7	12,726	-0.01%
2021/03/31	3.2	290.00	2.1	290.75	288.00	1.1	12,593	0.01%
2021/03/30	1.4	291.38	5.3	291.71	292.50	-3.9	12,538	-0.03%
2021/03/29	3.2	287.89	3.4	287.56	288.00	-0.2	12,459	0.00%
2021/03/26	2.1	286.14	2	285.75	288.00	0.1	12,493	0.00%
2021/03/25	2.2	281.93	2.1	285.48	284.00	0.1	12,538	0.00%
2021/03/24	1.2	285.67	1	285.02	285.50	0.2	12,556	0.00%
2021/03/23	1.1	288.43	1.1	289.46	288.00	0	12,582	0.00%
2021/03/22	5.5	285.06	12	286.04	287.00	-6.5	12,608	-0.05%
2021/03/19	6	284.26	2	284.01	283.00	4	12,739	0.03%
2021/03/18	7.4	289.25	5.2	289.22	288.00	2.2	12,699	0.02%
2021/03/17	0.2	283.00	4	283.50	284.00	-3.8	12,670	-0.03%
2021/03/16	1.3	283.54	25	282.84	282.00	-23.7	12,653	-0.19%
2021/03/15	17.1	277.78	1	278.00	277.50	16.1	12,623	0.13%
2021/03/12	4.1	281.88	2.1	280.55	282.00	2	12,679	0.02%
2021/03/11	5.5	274.34	46.3	275.89	281.50	-40.9	12,777	-0.32%
2021/03/10	26.7	268.19	23.2	269.64	265.00	3.5	12,730	0.03%
2021/03/09	3.7	262.63	4.3	263.02	263.50	-0.6	12,665	0.00%
2021/03/08	25.7	275.22	1.2	276.00	270.50	24.5	12,526	0.20%
2021/03/05	14	275.52	1.4	275.87	275.00	12.7	12,528	0.10%
2021/03/04	23	281.50	2	283.50	281.00	21	12,597	0.17%
2021/03/03	12.7	285.61	13	287.62	289.00	-0.3	12,531	0.00%
2021/03/02	6.8	289.92	16	292.16	288.00	-9.2	12,523	-0.07%
2021/02/26	38.3	284.00	12.1	283.22	280.50	26.2	12,443	0.21%
2021/02/25	45.4	292.00	52.2	293.13	294.50	-6.8	12,163	-0.06%
2021/02/24	37.1	296.79	11	294.45	294.00	26.1	12,077	0.22%
2021/02/23	1	297.01	8	298.19	303.00	-7	11,987	-0.06%
2021/02/22	6.1	301.68	6.6	302.78	301.00	-0.5	11,955	0.00%
2021/02/19	17.2	299.60	2.4	298.31	300.00	14.8	11,887	0.12%
2021/02/18	14	307.15	16.1	309.31	306.00	-2	11,834	-0.02%
2021/02/17	7.3	296.73	35.6	294.39	299.50	-28.3	11,619	-0.24%
2021/02/05	17.6	278.95	11.1	279.83	280.50	6.6	11,080	0.06%
2021/02/04	1.2	285.02	3.1	285.00	287.00	-1.9	10,881	-0.02%
2021/02/03	14.3	285.71	2	284.50	284.00	12.3	10,819	0.11%
2021/02/02	11.8	287.18	8.1	288.99	286.00	3.7	10,738	0.03%
2021/02/01	10.2	283.03	9.1	282.63	285.00	1	10,605	0.01%
2021/01/29	13.3	290.24	16	293.44	282.50	-2.7	10,611	-0.03%
2021/01/28	3.2	284.89	4.2	287.17	287.50	-1	10,465	-0.01%
2021/01/27	3.5	286.59	3.3	287.02	287.50	0.2	10,350	0.00%
2021/01/26	4.7	290.68	2.3	289.58	289.00	2.4	10,236	0.02%
2021/01/25	2.4	294.25	1	295.50	295.50	1.4	10,157	0.01%
2021/01/22	11.3	292.53	2.3	292.34	291.00	9	10,248	0.09%
2021/01/21	8.2	297.18	12	296.17	299.00	-3.8	10,109	-0.04%
2021/01/20	18.8	294.77	15	296.50	294.50	3.8	10,044	0.04%
2021/01/19	19.2	296.14	18.1	295.24	294.00	1.1	9,992	0.01%
2021/01/18	20.4	286.97	17	288.82	289.50	3.4	9,867	0.03%
2021/01/15	42.1	301.92	19.2	300.90	299.50	22.8	9,503	0.24%
2021/01/14	15.2	305.44	9.4	305.74	306.00	5.8	9,217	0.06%
2021/01/13	15.1	312.70	6	312.09	312.50	9.1	8,987	0.10%
2021/01/12	31.3	316.22	30.2	316.46	314.00	1.1	8,809	0.01%
2021/01/11	18	309.37	46.6	307.73	313.00	-28.6	8,579	-0.33%
2021/01/08	39.3	315.55	40.2	313.26	310.00	-0.9	8,383	-0.01%
2021/01/07	30.4	306.19	31	307.51	316.00	-0.7	7,990	-0.01%
2021/01/06	65.4	293.82	41	292.36	298.00	24.4	7,644	0.32%
2021/01/05	44.6	278.20	23	278.17	276.50	21.6	7,261	0.30%
2021/01/04	10.1	266.60	2.4	269.08	265.00	7.7	7,118	0.11%
2020/12/31	8.2	262.61	9.1	264.37	263.00	-0.9	7,043	-0.01%
2020/12/30	7	259.43	3.1	259.42	260.00	3.9	7,019	0.06%
2020/12/29	1	253.00	0	0.00	255.50	1	7,001	0.01%
2020/12/28	2.1	253.50	0.8	251.55	254.50	1.3	7,092	0.02%
2020/12/24	0.4	249.63	0.1	248.50	247.50	0.3	7,141	0.00%
2020/12/23	1	247.00	1	249.50	248.00	0	7,158	0.00%
2020/12/22	9.6	251.29	17	247.47	247.00	-7.4	7,235	-0.10%
2020/12/21	11.2	255.46	7.8	253.53	258.00	3.4	7,255	0.05%
2020/12/18	1.1	245.32	3	247.67	248.00	-1.9	7,213	-0.03%
2020/12/17	1	248.00	1	248.00	247.00	0	7,157	0.00%
2020/12/16	2	246.50	0	0.00	248.00	2	7,098	0.03%
2020/12/15	0	247.50	1	250.50	245.50	-1	7,097	-0.01%
2020/12/14	4.1	244.77	2	245.29	246.00	2.1	6,941	0.03%
2020/12/11	4.2	247.04	38	246.83	250.50	-33.8	6,871	-0.49%
2020/12/10	10.2	247.99	9.1	246.25	248.00	1	6,838	0.02%
2020/12/09	8.2	251.41	2	252.00	251.00	6.2	6,814	0.09%
2020/12/08	3.2	248.38	21.1	247.86	249.00	-17.9	6,771	-0.26%
2020/12/07	28.4	255.72	19.1	257.41	250.00	9.3	6,635	0.14%
2020/12/04	25.1	244.77	8	244.75	247.00	17.1	6,466	0.26%
2020/12/03	13	235.31	3.1	235.36	237.00	9.9	6,338	0.16%
2020/12/02	13.1	231.65	0.1	230.50	232.00	13	6,322	0.21%
2020/12/01	2.2	225.27	3	226.17	227.00	-0.8	6,360	-0.01%
2020/11/30	2.4	226.80	2.1	225.90	224.50	0.2	6,277	0.00%
2020/11/27	7.1	220.06	1	220.02	220.00	6.1	6,122	0.10%
2020/11/26	2	214.50	8	213.19	216.00	-6	6,102	-0.10%
2020/11/25	4	208.25	3	210.50	207.50	1	6,072	0.02%
2020/11/24	4	208.75	1	209.98	209.50	3	6,033	0.05%
2020/11/23	0	211.50	3	213.17	212.00	-3	6,041	-0.05%
2020/11/20	2	208.00	2	207.75	209.00	0	5,974	0.00%
2020/11/19	3	206.66	7	206.36	208.00	-4	5,955	-0.07%
2020/11/18	5.1	202.39	1	203.50	203.00	4.1	5,913	0.07%
2020/11/17	1	203.50	11.1	205.22	205.50	-10.1	6,011	-0.17%
2020/11/16	4	202.00	0.1	200.50	202.00	3.9	6,079	0.06%
2020/11/13	3	198.00	2.3	199.98	200.50	0.8	6,028	0.01%
2020/11/12	0.1	198.50	18	200.25	202.00	-18	6,023	-0.30%
2020/11/11	12	195.83	14	194.82	195.00	-2	5,885	-0.03%
2020/11/10	19.2	192.81	1	193.00	193.00	18.2	5,866	0.31%
2020/11/09	3	196.17	5.1	198.28	197.50	-2.1	5,906	-0.04%
2020/11/06	12.1	194.18	26.1	194.39	194.50	-14	6,009	-0.23%
2020/11/05	9	189.33	1	191.00	189.50	8	5,996	0.13%
2020/11/04	6	190.67	4	190.50	192.00	2	5,991	0.03%
2020/11/03	5	187.30	3.1	188.06	188.00	1.9	6,046	0.03%
2020/11/02	10.2	185.96	13	185.35	188.00	-2.9	6,107	-0.05%
2020/10/30	8.1	192.00	0	0.00	190.00	8.1	6,184	0.13%
2020/10/29	14.1	195.09	6	197.00	195.00	8.1	6,153	0.13%
2020/10/28	5	201.40	6	200.92	200.50	-1	6,284	-0.02%
2020/10/27	10.6	199.13	23	200.17	203.00	-12.4	6,435	-0.19%
2020/10/26	4.5	194.56	14	195.82	194.50	-9.5	6,622	-0.14%
2020/10/23	9	192.61	0	0.00	192.00	9	6,806	0.13%
2020/10/22	2	195.00	1	195.00	194.50	1	6,914	0.01%
2020/10/21	4	195.63	3	198.17	196.50	1	7,035	0.01%
2020/10/20	3	196.00	1	196.50	196.50	2	7,119	0.03%
2020/10/19	0	0.00	7	197.29	196.50	-7	7,184	-0.10%
2020/10/16	5	194.60	6	195.83	195.00	-1	7,338	-0.01%
2020/10/15	2	193.00	3	194.67	194.50	-1	7,424	-0.01%
2020/10/14	3	195.33	7	195.14	194.00	-4	7,457	-0.05%
2020/10/13	6	192.83	1	194.00	194.50	5	7,575	0.07%
2020/10/12	4	194.13	20	194.43	196.00	-16	7,604	-0.21%
2020/10/08	1	193.00	4	192.38	193.00	-3	7,574	-0.04%
2020/10/06	20	190.50	3	190.67	191.50	17	7,633	0.22%
2020/10/05	1	189.00	0	0.00	189.50	1	7,735	0.01%
2020/09/30	3	188.17	11	188.27	189.00	-8	7,780	-0.10%
2020/09/29	0	0.00	2	185.00	185.00	-2	7,853	-0.03%
2020/09/28	0	0.00	3	181.50	182.50	-3	7,926	-0.04%
2020/09/25	12.1	178.99	13	178.23	176.50	-1	8,133	-0.01%
2020/09/24	7	180.86	5	183.20	183.00	2	8,207	0.02%
2020/09/23	2	184.00	2	185.50	185.00	0	8,252	0.00%
2020/09/22	7	187.64	1	187.50	185.50	6	8,288	0.07%
2020/09/21	2	190.25	1	191.50	190.00	1	8,367	0.01%
2020/09/18	2	189.00	2	190.50	191.00	0	8,586	0.00%
2020/09/15	0	0.00	2	190.50	188.50	-2	8,983	-0.02%
2020/09/14	0	0.00	3	189.17	189.00	-3	9,198	-0.03%
2020/09/11	0	0.00	6	186.83	187.50	-6	9,408	-0.06%
2020/09/10	1	184.00	2	184.75	185.50	-1	9,502	-0.01%
2020/09/09	5	180.40	2	182.00	184.00	3	9,624	0.03%
2020/09/08	1	184.00	1	183.50	184.50	0	9,664	0.00%
2020/09/07	7	183.92	8.2	182.07	182.00	-1.2	9,760	-0.01%
2020/09/04	28	186.13	19	185.50	186.00	9	9,838	0.09%
2020/09/03	13	191.00	18	192.39	191.50	-5	9,881	-0.05%
2020/09/02	13	192.23	12	189.96	189.50	1	10,189	0.01%
2020/09/01	4	188.25	7	190.57	190.50	-3	10,200	-0.03%
2020/08/31	7.1	190.64	0	0.00	189.00	7.1	10,210	0.07%
2020/08/28	0	0.00	4	194.00	194.00	-4	10,300	-0.04%
2020/08/27	17	193.91	4.2	194.59	193.50	12.8	10,476	0.12%
2020/08/26	4	195.63	3	197.00	197.00	1	10,533	0.01%
2020/08/25	4	197.25	2	198.00	195.50	2	10,654	0.02%
2020/08/24	8	195.06	19	195.53	197.00	-11	10,689	-0.10%
2020/08/21	17	191.03	10	192.90	191.00	7	10,666	0.07%
2020/08/20	16.1	194.77	15	194.63	190.50	1.1	10,526	0.01%
2020/08/19	5	201.50	3	203.33	200.00	2	10,394	0.02%
2020/08/18	6	201.42	2	202.50	201.50	4	10,373	0.04%
2020/08/17	2	202.00	1	204.00	204.00	1	10,355	0.01%
2020/08/13	4	200.25	5	201.40	201.50	-1	10,366	-0.01%
2020/08/12	7	195.00	8	198.81	198.50	-1	10,322	-0.01%
2020/08/11	1	203.50	0	0.00	199.50	1	10,220	0.01%
2020/08/07	5	200.60	2	201.00	200.50	3	10,186	0.03%
2020/08/06	10.1	203.20	6	204.42	204.50	4.1	10,203	0.04%
2020/08/05	13	203.77	1	205.00	204.50	12	10,186	0.12%
2020/08/04	1.1	207.00	2	206.00	207.50	-0.9	10,090	-0.01%
2020/08/03	5.2	203.45	3	204.67	202.50	2.2	9,991	0.02%
2020/07/31	9	200.00	11	201.27	200.00	-2	9,801	-0.02%
2020/07/30	16	198.28	21	198.26	197.50	-5	9,591	-0.05%
2020/07/29	6	190.75	12	192.00	191.00	-6	9,357	-0.06%
2020/07/28	2	191.00	1	191.50	187.00	1	9,273	0.01%
2020/07/27	2	188.00	6	189.17	188.50	-4	9,361	-0.04%
2020/07/24	10	186.35	4	185.75	184.50	6	9,299	0.06%
2020/07/23	11	189.82	4	189.50	190.00	7	9,220	0.08%
2020/07/22	5	191.60	3	190.33	192.50	2	9,198	0.02%
2020/07/21	2	187.25	4	188.00	185.50	-2	9,011	-0.02%
2020/07/20	7	181.50	3	181.50	182.00	4	8,932	0.04%
2020/07/17	6	187.75	12	188.33	184.00	-6	8,887	-0.07%
2020/07/16	0	0.00	1	183.00	185.00	-1	8,791	-0.01%
2020/07/15	2	184.50	2	186.00	184.50	0	8,756	0.00%
2020/07/14	2	184.25	0	0.00	185.00	2	8,739	0.02%
2020/07/13	3	185.50	3.3	184.64	186.50	-0.3	8,712	0.00%
2020/07/10	6	181.00	13	181.00	183.50	-7	8,784	-0.08%
2020/07/09	4	181.75	28	182.43	180.50	-24	8,750	-0.27%
2020/07/08	1	179.50	7	178.50	179.50	-6	8,643	-0.07%
2020/07/07	9	176.72	6	175.33	175.00	3	8,588	0.03%
2020/07/06	33	178.21	18	176.36	176.50	15	8,511	0.18%
2020/07/03	4	167.38	9	168.72	169.50	-5	8,319	-0.06%
2020/07/02	9	165.44	3	165.50	165.50	6	8,224	0.07%
2020/07/01	3	170.33	8	169.94	169.50	-5	8,169	-0.06%
2020/06/30	2	168.50	1	169.50	167.50	1	8,096	0.01%
2020/06/29	2	168.25	5	168.90	168.50	-3	8,034	-0.04%
2020/06/24	1	168.00	3	169.33	168.00	-2	7,845	-0.03%
2020/06/23	3	168.67	6	169.17	170.00	-3	7,789	-0.04%
2020/06/22	8.2	166.84	17	166.88	169.00	-8.8	7,631	-0.12%
2020/06/19	14	165.89	17	165.74	166.50	-3	7,541	-0.04%
2020/06/18	6	161.58	18	162.08	162.50	-12	7,329	-0.16%
2020/06/17	3	157.83	6	158.50	159.00	-3	7,188	-0.04%
2020/06/16	4	155.88	12	157.42	157.00	-8	7,248	-0.11%
2020/06/15	6	154.25	7	153.64	153.00	-1	7,265	-0.01%
2020/06/12	6.2	154.92	8.2	155.67	155.00	-2.1	7,240	-0.03%
2020/06/11	12	158.29	1	157.50	156.50	11	7,220	0.15%
2020/06/10	11	160.50	7	161.93	160.50	4	7,181	0.06%
2020/06/09	30	162.00	32	159.61	159.00	-2	7,355	-0.03%
2020/06/08	3	154.50	6	154.75	155.00	-3	7,223	-0.04%
2020/06/05	6	153.33	8	153.50	153.50	-2	7,217	-0.03%
2020/06/04	10	151.75	15	152.77	152.50	-5	7,195	-0.07%
2020/06/03	3	148.83	19	149.58	151.50	-16	7,156	-0.22%
2020/06/02	2	145.75	3	145.33	145.00	-1	6,973	-0.01%
2020/06/01	5	144.30	33	141.26	144.00	-28	6,888	-0.41%
2020/05/29	3	137.83	1	138.50	138.00	2	6,749	0.03%
2020/05/28	29	139.22	0	0.00	139.00	29	6,715	0.43%
2020/05/27	4	140.00	6	140.92	141.00	-2	6,761	-0.03%
2020/05/26	1	140.00	17	140.94	140.00	-16	6,808	-0.23%
2020/05/25	0	0.00	5	139.50	139.50	-5	6,827	-0.07%
2020/05/22	24	138.44	1	138.00	138.00	23	6,852	0.34%
2020/05/21	2	140.75	3	141.33	141.50	-1	6,869	-0.01%
2020/05/20	4	140.50	16	140.34	141.00	-12	6,857	-0.17%
2020/05/19	1	140.50	18	140.64	141.00	-17	6,855	-0.25%
2020/05/18	16	137.56	2	138.50	137.00	14	6,816	0.21%
2020/05/15	18	138.08	13.2	139.08	138.50	4.8	6,829	0.07%
2020/05/14	13	142.38	2	142.00	140.00	11	6,788	0.16%
2020/05/13	2	134.50	22	138.84	140.50	-20	6,751	-0.30%
2020/05/12	33	137.21	54	137.19	137.00	-21	6,687	-0.31%
2020/05/11	0	0.00	6	141.00	140.00	-6	6,679	-0.09%
2020/05/07	1	139.00	2	139.25	139.00	-1	6,695	-0.01%
2020/05/06	7	137.14	5	138.40	138.50	2	6,732	0.03%
2020/05/05	2	137.75	12	138.83	139.00	-10	6,692	-0.15%
2020/05/04	12	136.08	5	136.40	136.00	7	6,700	0.10%
2020/04/30	6	139.83	16	141.13	140.00	-10	6,627	-0.15%
2020/04/29	2	136.50	3	137.17	138.00	-1	6,460	-0.02%
2020/04/28	6	134.50	5	134.80	135.00	1	6,480	0.02%
2020/04/27	2	134.00	4	134.00	133.50	-2	6,652	-0.03%
2020/04/23	21	130.95	1	133.50	129.50	20	6,769	0.30%
2020/04/22	2	128.25	2	130.75	131.00	0	6,800	0.00%
2020/04/21	8	128.88	18.1	130.88	128.50	-10.1	6,834	-0.15%
2020/04/20	18	131.47	4	131.13	131.00	14	6,824	0.21%
2020/04/17	4	135.88	9	136.06	134.50	-5	6,786	-0.07%
2020/04/16	4	134.38	2	134.00	134.00	2	6,778	0.03%
2020/04/15	21	134.00	13	137.31	136.50	8	6,857	0.12%
2020/04/14	5	130.50	13	128.77	132.00	-8	6,752	-0.12%
2020/04/13	9	125.72	4	126.75	125.00	5	6,728	0.07%
2020/04/10	27	128.19	7	127.86	128.00	20	6,762	0.30%
2020/04/09	6	125.00	15	124.47	125.00	-9	6,768	-0.13%
2020/04/08	9	124.44	5	123.90	125.00	4	6,739	0.06%
2020/04/07	13	121.31	10	121.40	121.00	3	6,709	0.04%
2020/04/06	10	118.35	7	118.14	119.00	3	6,804	0.04%
2020/04/01	5	119.50	3	120.00	120.00	2	6,727	0.03%
2020/03/31	8	120.81	9	120.56	120.50	-1	6,725	-0.01%
2020/03/30	2	118.25	2	119.00	119.50	0	6,668	0.00%
2020/03/27	2.2	119.64	1	119.00	118.00	1.2	6,654	0.02%
2020/03/26	1	119.51	2	119.00	120.00	-1	6,631	-0.01%
2020/03/25	3	118.67	10	119.00	119.00	-7	6,698	-0.10%
2020/03/24	6	116.50	10	116.95	115.00	-4	6,667	-0.06%
2020/03/23	13	111.42	1	111.00	112.50	12	6,714	0.18%
2020/03/20	19.2	115.76	18	115.78	117.50	1.2	6,693	0.02%
2020/03/19	1.2	113.50	1.2	111.83	111.00	0	6,643	0.00%
2020/03/18	1	117.00	1	116.00	115.00	0	6,604	0.00%
2020/03/17	1	115.50	1	116.00	115.50	0	6,554	0.00%
2020/03/16	3	119.17	1	121.00	118.00	2	6,460	0.03%
2020/03/13	13	118.35	11.6	117.95	120.00	1.4	6,356	0.02%
2020/03/12	7	126.29	6.5	125.38	123.50	0.5	6,073	0.01%
2020/03/11	10	133.60	4	134.25	133.00	6	5,867	0.10%
2020/03/10	6	133.42	9	133.78	133.00	-3	5,832	-0.05%
2020/03/09	13	135.38	8	135.63	133.00	5	5,776	0.09%
2020/03/06	9	138.72	3	140.33	138.50	6	5,654	0.11%
2020/03/05	0	0.00	11	141.91	142.50	-11	5,654	-0.19%
2020/03/04	1	139.50	2	138.50	140.00	-1	5,743	-0.02%
2020/03/03	4	138.75	2.1	139.00	138.00	1.9	5,843	0.03%
2020/03/02	4	138.25	0	0.00	138.00	4	5,835	0.07%
2020/02/27	6	140.33	1	143.00	140.00	5	5,910	0.08%
2020/02/26	0	0.00	1	142.50	142.00	-1	5,842	-0.02%
2020/02/25	3	140.67	3	140.83	141.00	0	5,806	0.00%
2020/02/24	12	141.75	0.2	142.50	141.50	11.8	5,792	0.20%
2020/02/21	6	143.25	14	144.54	144.50	-8	5,787	-0.14%
2020/02/20	3	142.67	3	144.33	144.00	0	5,860	0.00%
2020/02/19	1	143.50	10	144.15	143.50	-9	5,833	-0.15%
2020/02/18	17	142.74	1	142.00	142.00	16	5,914	0.27%
2020/02/17	6	144.17	1	144.50	144.50	5	5,893	0.08%
2020/02/14	1	144.00	13	146.38	146.50	-12	5,939	-0.20%
2020/02/13	0	0.00	3	145.17	145.50	-3	5,910	-0.05%
2020/02/12	2	142.75	11	144.68	144.00	-9	5,916	-0.15%
2020/02/11	6	142.42	2	143.25	142.50	4	5,928	0.07%
2020/02/10	8	142.19	3	142.67	143.00	5	6,084	0.08%
2020/02/07	11	143.55	0	0.00	143.50	11	6,221	0.18%
2020/02/06	2	146.75	5	147.00	147.00	-3	6,445	-0.05%
2020/02/05	5	141.80	10	144.10	145.50	-5	6,521	-0.08%
2020/02/04	4	141.50	3	142.00	142.50	1	6,507	0.02%
2020/02/03	1	137.50	3	139.83	140.50	-2	6,618	-0.03%
2020/01/31	4.4	144.57	9	145.72	143.00	-4.7	6,656	-0.07%
2020/01/30	24	145.23	11.1	145.48	143.00	12.9	6,897	0.19%
2020/01/20	4	152.75	5	152.10	152.50	-1	6,756	-0.01%
2020/01/17	1	152.00	10	151.20	152.00	-9	6,685	-0.13%
2020/01/16	0	0.00	11	150.23	151.00	-11	6,757	-0.16%
2020/01/15	12	148.33	2	148.00	148.50	10	6,755	0.15%
2020/01/14	0	0.00	4	150.75	151.00	-4	6,760	-0.06%
2020/01/13	13	149.23	12	151.58	149.50	1	6,828	0.01%
2020/01/10	5.1	151.10	2	152.25	151.00	3.1	6,891	0.04%
2020/01/09	4	151.38	16	151.44	152.00	-12	6,880	-0.17%
2020/01/08	5	147.60	5	148.30	148.00	0	6,866	0.00%
2020/01/07	8	146.69	13	149.54	149.00	-5	6,885	-0.07%
2020/01/06	17	148.71	1	149.50	149.00	16	7,018	0.23%
2020/01/03	4.2	150.90	1	151.50	151.50	3.2	7,172	0.04%
2020/01/02	0	0.00	1	151.50	151.00	-1	7,145	-0.01%
2019/12/31	1	152.00	2	152.50	151.50	-1	7,212	-0.01%
2019/12/30	6	151.42	8	151.44	152.00	-2	7,322	-0.03%
2019/12/27	0.2	148.00	9	147.72	148.00	-8.8	7,179	-0.12%
2019/12/26	4	145.88	0	0.00	146.00	4	7,226	0.06%
2019/12/25	1.2	146.63	5	147.20	147.00	-3.9	7,334	-0.05%
2019/12/24	9	146.17	5	146.10	146.50	4	7,488	0.05%
2019/12/23	1	148.00	7	148.00	148.50	-6	7,697	-0.08%
2019/12/20	10	147.35	5.4	147.56	146.50	4.6	8,017	0.06%
2019/12/19	2	150.00	2	150.00	150.50	0	8,048	0.00%
2019/12/18	0	0.00	6	149.50	150.00	-6	8,014	-0.07%
2019/12/17	4	148.50	1	149.50	149.50	3	8,012	0.04%
2019/12/16	5	147.10	10.3	147.61	148.50	-5.3	7,995	-0.07%
2019/12/13	7	144.36	27	145.22	145.50	-20	7,920	-0.25%
2019/12/12	2	143.00	4	143.50	143.00	-2	7,841	-0.03%
2019/12/11	1	141.50	0	0.00	142.50	1	7,878	0.01%
2019/12/10	2	141.75	4.3	142.50	142.50	-2.3	7,874	-0.03%
2019/12/09	4	142.63	5	143.40	143.00	-1	7,882	-0.01%
2019/12/06	3	141.33	1	141.50	141.50	2	7,794	0.03%
2019/12/05	4	140.88	2	141.25	140.50	2	7,745	0.03%
2019/12/04	1	139.50	1	140.00	140.00	0	7,709	0.00%
2019/12/03	1	141.00	1	141.50	141.50	0	7,734	0.00%
2019/12/02	5	139.80	33	140.91	140.50	-28	7,742	-0.36%
2019/11/29	4	141.75	1	142.00	140.00	3	7,695	0.04%
2019/11/28	1	139.50	7	141.36	142.00	-6	7,588	-0.08%
2019/11/27	4	138.50	7	139.43	139.00	-3	7,523	-0.04%
2019/11/26	1	138.50	10	139.45	138.50	-9	7,516	-0.12%
2019/11/25	1	138.50	2	139.25	138.50	-1	7,374	-0.01%
2019/11/22	2	138.00	7	138.50	138.50	-5	7,445	-0.07%
2019/11/21	5	135.30	6	136.33	137.50	-1	7,509	-0.01%
2019/11/20	17	137.65	1	137.00	137.00	16	7,488	0.21%
2019/11/19	2	137.75	15	138.73	139.50	-13	7,466	-0.17%
2019/11/18	0	0.00	2	135.75	136.50	-2	7,375	-0.03%
2019/11/15	6.2	133.77	0	0.00	133.50	6.2	7,406	0.08%
2019/11/14	2	134.75	0	0.00	134.50	2	7,315	0.03%
2019/11/13	13	135.77	1	135.50	135.50	12	7,322	0.16%
2019/11/12	1	137.50	1	138.00	138.50	0	7,271	0.00%
2019/11/11	4	138.50	3	138.67	138.00	1	7,248	0.01%
2019/11/08	5	139.30	6	140.42	139.50	-1	7,220	-0.01%
2019/11/07	11	137.82	9	138.39	139.50	2	7,145	0.03%
2019/11/06	9.2	142.40	13	142.73	140.50	-3.8	6,929	-0.05%
2019/11/05	9	139.17	18	138.97	141.00	-9	6,785	-0.13%
2019/11/04	1	134.50	4	135.00	134.50	-3	6,596	-0.05%
2019/11/01	4.3	133.92	3	134.67	133.50	1.3	6,568	0.02%
2019/10/31	9	134.33	9	135.78	134.00	0	6,637	0.00%
2019/10/30	5	134.00	15	134.63	135.50	-10	6,636	-0.15%
2019/10/29	39	134.82	19	135.71	134.00	20	6,593	0.30%
2019/10/28	0	0.00	2	140.50	140.50	-2	6,289	-0.03%
2019/10/25	4	139.00	6	139.75	139.50	-2	6,228	-0.03%
2019/10/24	2	139.00	7	139.21	139.50	-5	6,184	-0.08%
2019/10/23	3.3	137.09	1	137.00	137.50	2.3	6,128	0.04%
2019/10/22	2	136.00	2	136.50	136.50	0	6,120	0.00%
2019/10/21	6.2	135.94	0	0.00	136.00	6.2	6,087	0.10%
2019/10/18	7	135.64	12	135.75	136.50	-5	5,989	-0.08%
2019/10/17	3	132.83	10	133.05	134.00	-7	5,908	-0.12%
2019/10/16	4	132.63	1	134.50	132.50	3	5,939	0.05%
2019/10/15	3	132.00	1	132.50	133.00	2	5,871	0.03%
2019/10/14	6	130.67	13	131.08	133.00	-7	5,856	-0.12%
2019/10/09	22	128.09	9	128.72	127.00	13	5,664	0.23%
2019/10/08	3.3	132.00	0	0.00	131.50	3.3	5,447	0.06%
2019/10/07	2	132.75	13	133.46	133.50	-11	5,436	-0.20%
2019/10/04	17	131.53	9	131.83	131.50	8	5,370	0.15%
2019/10/03	4.1	133.27	2	133.50	133.00	2.1	5,228	0.04%
2019/10/02	2	134.00	3	134.83	134.50	-1	5,192	-0.02%
2019/10/01	17	131.50	3	133.00	134.00	14	5,106	0.27%
2019/09/27	15.1	132.27	24	132.15	132.50	-9	4,987	-0.18%
2019/09/26	19	135.08	4	135.13	134.00	15	4,848	0.31%
2019/09/25	61	137.69	29	138.31	136.00	32	4,679	0.68%
2019/09/24	44.1	143.95	4	143.13	143.00	40.1	4,409	0.91%
2019/09/23	6.2	145.93	8	146.56	146.00	-1.9	4,318	-0.04%
2019/09/20	12	146.00	4	148.00	145.50	8	4,329	0.18%
2019/09/19	1	148.50	11	148.55	148.50	-10	4,250	-0.24%
2019/09/18	2	146.50	2	146.75	146.50	0	4,300	0.00%
2019/09/17	6	144.92	4	146.00	145.50	2	4,318	0.05%
2019/09/16	2	146.25	1	147.00	147.00	1	4,436	0.02%
2019/09/12	0	0.00	3	147.17	145.50	-3	4,407	-0.07%
2019/09/11	10	145.10	7	146.00	146.00	3	4,530	0.07%
2019/09/10	8	147.00	4	148.00	146.50	4	4,514	0.09%
2019/09/05	1	146.50	7	147.00	147.50	-6	4,620	-0.13%
2019/09/04	8	145.69	5	145.90	145.50	3	4,576	0.07%
2019/08/30	0.1	147.00	8	146.44	146.50	-8	4,674	-0.17%
2019/08/29	9	144.00	2	144.50	143.50	7	4,697	0.15%
2019/08/27	5	145.00	4	145.50	145.50	1	4,837	0.02%
2019/08/26	4	145.50	0	0.00	145.00	4	4,872	0.08%
2019/08/23	7	148.00	1	149.00	148.50	6	4,880	0.12%
2019/08/22	2	149.50	2	151.00	149.50	0	4,935	0.00%
2019/08/21	2	150.25	0	0.00	150.00	2	5,274	0.04%
2019/08/20	0	0.00	5	150.30	152.00	-5	5,325	-0.09%
2019/08/19	1	148.00	6	148.25	148.00	-5	5,406	-0.09%
2019/08/16	13	146.54	8	147.00	146.50	5	5,531	0.09%
2019/08/14	4	149.00	5	149.90	149.00	-1	5,652	-0.02%
2019/08/13	0	0.00	2	149.00	148.00	-2	5,697	-0.04%
2019/08/12	4	149.00	0	0.00	149.00	4	5,746	0.07%
2019/08/07	0	0.00	17	150.12	149.50	-17	5,834	-0.29%
2019/08/06	7	146.00	3	148.00	148.50	4	5,902	0.07%
2019/08/05	13	148.96	1	152.50	148.50	12	5,832	0.21%
2019/08/02	12	149.17	18	150.28	152.50	-6	5,845	-0.10%
2019/08/01	7	153.36	18	154.19	153.00	-11	5,810	-0.19%
2019/07/31	5	148.70	15	150.90	151.50	-10	5,702	-0.18%
2019/07/30	16	149.00	11	149.64	149.00	5	5,719	0.09%
2019/07/29	5	149.10	4	150.50	150.00	1	5,816	0.02%
2019/07/26	2	149.00	5	151.10	150.50	-3	5,906	-0.05%
2019/07/25	4	149.88	0	0.00	149.50	4	5,956	0.07%
2019/07/24	7	151.43	8	151.25	151.50	-1	5,931	-0.02%
2019/07/23	2.1	148.83	2	149.25	149.50	0.1	5,877	0.00%
2019/07/22	0	0.00	2	148.50	148.00	-2	5,862	-0.03%
2019/07/19	9	148.61	14	149.25	148.00	-5	5,882	-0.08%
2019/07/18	17	147.38	5	147.80	147.50	12	5,889	0.20%
2019/07/17	16	151.28	5	151.00	150.00	11	5,804	0.19%
2019/07/16	10	153.00	12	154.04	154.50	-2	5,759	-0.03%
2019/07/15	6	153.92	12	153.54	154.50	-6	5,707	-0.11%
2019/07/12	5	151.00	2	152.00	151.00	3	5,673	0.05%
2019/07/11	8	152.50	5	153.40	152.00	3	5,683	0.05%
2019/07/10	1	151.00	0	0.00	151.50	1	5,659	0.02%
2019/07/09	5	152.00	0	0.00	151.00	5	5,691	0.09%
2019/07/08	6	153.50	2	154.00	154.00	4	5,758	0.07%
2019/07/05	3	153.67	3	155.00	155.00	0	5,834	0.00%
2019/07/04	0.1	154.50	9	154.17	155.00	-8.9	5,949	-0.15%
2019/07/03	12	152.58	0	0.00	152.00	12	5,980	0.20%
2019/07/02	11	155.14	4	155.25	155.00	7	6,103	0.11%
2019/07/01	1	160.50	5	160.10	160.50	-4	6,084	-0.07%
2019/06/28	0.1	157.00	8	157.19	157.50	-7.9	6,021	-0.13%
2019/06/27	0	0.00	8	155.56	156.00	-8	6,059	-0.13%
2019/06/26	4	153.75	0	0.00	153.00	4	6,104	0.07%
2019/06/25	12	155.13	0	0.00	155.00	12	6,109	0.20%
2019/06/24	1	158.00	0	0.00	158.50	1	6,069	0.02%
2019/06/21	1	160.00	1	159.00	159.50	0	6,074	0.00%
2019/06/19	0	0.00	14	156.46	158.00	-14	6,030	-0.23%
2019/06/18	1	152.50	3	153.50	152.00	-2	6,140	-0.03%
2019/06/17	0	0.00	6	151.00	153.00	-6	6,239	-0.10%
2019/06/14	5	149.40	0	0.00	148.00	5	6,291	0.08%
2019/06/11	3	151.50	4	151.75	151.00	-1	6,477	-0.02%
2019/06/10	0	0.00	6	151.67	151.50	-6	6,602	-0.09%
2019/06/06	0	0.00	2	149.00	148.00	-2	6,907	-0.03%
2019/06/05	8	147.94	1	147.50	146.00	7	6,915	0.10%
2019/06/04	2	149.50	2	150.75	149.50	0	6,928	0.00%
2019/06/03	3	148.00	11	147.14	148.00	-8	6,907	-0.12%
2019/05/31	2	142.50	0	0.00	142.50	2	6,862	0.03%
2019/05/30	0	0.00	6	142.58	142.50	-6	6,859	-0.09%
2019/05/29	0	0.00	0	139.00	138.50	0	7,035	0.00%
2019/05/27	3	140.50	5	141.50	140.00	-2	6,841	-0.03%
2019/05/24	4	137.63	5	139.00	140.00	-1	6,832	-0.01%
2019/05/23	0	0.00	1	137.00	136.50	-1	6,779	-0.01%
2019/05/22	4	141.50	4	140.75	140.50	0	6,709	0.00%
2019/05/21	2	143.50	1	144.00	143.00	1	6,750	0.01%
2019/05/20	2	144.00	7	144.29	145.00	-5	6,728	-0.07%
2019/05/17	5	143.50	3	144.00	142.50	2	6,712	0.03%
2019/05/16	12	146.42	5	146.50	144.00	7	6,741	0.10%
2019/05/15	3	149.33	0	0.00	147.50	3	6,796	0.04%
2019/05/10	2	151.00	1	152.50	150.50	1	6,939	0.01%
2019/05/09	23	153.15	10	150.70	151.00	13	6,955	0.19%
2019/05/08	1	154.50	9	156.06	155.50	-8	6,990	-0.11%
2019/05/07	1	155.50	5	155.70	155.50	-4	6,969	-0.06%
2019/05/06	22	155.52	2	154.00	153.50	20	7,030	0.28%
2019/05/03	5	158.40	13	160.12	160.50	-8	7,026	-0.11%
2019/05/02	16	158.78	5	159.60	159.50	11	7,058	0.16%
2019/04/30	1	162.50	1	162.00	162.50	0	7,030	0.00%
2019/04/29	0	0.00	1	162.00	162.00	-1	7,102	-0.01%
2019/04/26	0	0.00	1	160.00	161.00	-1	7,221	-0.01%
2019/04/25	2	161.00	4	162.13	162.50	-2	7,395	-0.03%
2019/04/24	7	158.86	6	160.17	160.00	1	7,468	0.01%
2019/04/23	2	159.00	3	160.33	160.50	-1	7,710	-0.01%
2019/04/22	0	0.00	1	161.00	160.00	-1	7,772	-0.01%
2019/04/19	5	159.00	0.2	159.00	159.00	4.8	7,897	0.06%
2019/04/18	1	162.00	0	0.00	161.00	1	8,008	0.01%
2019/04/17	1	161.00	0	0.00	162.00	1	8,229	0.01%
2019/04/16	5	161.60	5	162.00	162.00	0	8,448	0.00%
2019/04/15	6	163.08	5	162.50	162.00	1	8,716	0.01%
2019/04/12	3	163.00	0	0.00	163.00	3	8,829	0.03%
2019/04/11	3	163.83	0	0.00	165.50	3	8,791	0.03%
2019/04/10	0	0.00	3	165.83	166.00	-3	8,729	-0.03%
2019/04/09	3	162.83	0	0.00	164.00	3	8,641	0.03%
2019/04/08	1	162.50	10	164.15	165.00	-9	8,634	-0.10%
2019/04/03	2	159.00	10	159.25	160.00	-8	8,495	-0.09%
2019/04/02	4.2	156.88	9	157.61	157.50	-4.8	8,453	-0.06%
2019/04/01	24	156.96	10	156.90	156.00	14	8,408	0.17%
2019/03/29	11	157.41	7	158.64	159.00	4	8,306	0.05%
2019/03/28	7	159.57	11	160.64	161.50	-4	8,347	-0.05%
2019/03/27	2	160.75	5	162.10	162.50	-3	8,437	-0.04%
2019/03/26	1	162.00	10	160.10	162.00	-9	8,422	-0.11%
2019/03/25	3	156.00	5	156.50	156.00	-2	8,371	-0.02%
2019/03/22	2	160.50	2	160.50	161.50	0	8,319	0.00%
2019/03/21	7	159.29	11	159.09	160.50	-4	8,304	-0.05%
2019/03/20	0	0.00	4	155.75	155.50	-4	8,223	-0.05%
2019/03/19	1	154.50	15	153.83	154.50	-14	8,133	-0.17%
2019/03/18	1	151.00	1	151.50	151.50	0	8,092	0.00%
2019/03/15	11	149.27	3	149.50	149.00	8	8,039	0.10%
2019/03/14	2	149.25	8	149.63	150.00	-6	7,943	-0.08%
2019/03/13	7	147.86	10	146.70	148.00	-3	7,944	-0.04%
2019/03/12	16	146.75	1	144.50	144.00	15	7,799	0.19%
2019/03/11	1	152.00	4	152.13	152.00	-3	7,540	-0.04%
2019/03/08	4	150.63	0	0.00	150.50	4	7,599	0.05%
2019/03/06	2	153.25	2	154.50	154.50	0	7,897	0.00%
2019/03/05	8	153.50	0	0.00	153.50	8	7,930	0.10%
2019/03/04	2	157.00	5	158.20	157.00	-3	7,920	-0.04%
2019/02/27	2	154.50	2	154.00	153.50	0	7,718	0.00%
2019/02/20	1	155.00	1	154.00	154.50	0	7,734	0.00%
2019/02/19	2	152.25	2	153.25	152.50	0	7,654	0.00%
2019/02/18	1	154.00	0	0.00	154.00	1	7,663	0.01%
2019/02/15	1	155.00	0	0.00	155.00	1	7,685	0.01%
2019/02/14	0	0.00	1	154.50	154.50	-1	7,670	-0.01%
2019/02/13	0	0.00	1	154.50	153.50	-1	7,584	-0.01%
2019/02/12	0	0.00	4	152.88	153.00	-4	7,515	-0.05%
2019/02/11	0	0.00	1	152.00	151.50	-1	7,536	-0.01%
2019/01/30	6	150.33	10	150.80	151.00	-4	7,521	-0.05%
2019/01/29	6	149.00	2	148.50	149.00	4	7,570	0.05%
2019/01/28	2	152.00	1	154.00	152.00	1	7,533	0.01%
2019/01/25	7	154.36	5	154.50	154.00	2	7,685	0.03%
2019/01/24	0	0.00	2	152.75	152.50	-2	7,789	-0.03%
2019/01/23	2	150.00	0	0.00	149.50	2	8,076	0.02%
2019/01/22	0	0.00	1	151.50	151.50	-1	8,212	-0.01%
2019/01/21	1	151.50	4	152.00	152.00	-3	8,306	-0.04%
2019/01/18	3	149.17	1	151.00	150.50	2	8,328	0.02%
2019/01/17	21	152.36	21	151.40	150.00	0	8,329	0.00%
2019/01/16	0	0.00	4	149.13	149.50	-4	8,293	-0.05%
2019/01/15	2	147.75	16	148.88	150.00	-14	8,237	-0.17%
2019/01/14	0	0.00	7	141.43	142.00	-7	8,030	-0.09%
2019/01/11	3	141.83	0	0.00	142.00	3	8,003	0.04%
2019/01/10	5	144.20	25.3	143.78	145.00	-20.3	7,900	-0.26%
2019/01/09	5	143.30	9	143.56	144.50	-4	7,862	-0.05%
2019/01/08	5	140.50	6	140.83	140.50	-1	7,698	-0.01%
2019/01/07	2.1	136.98	12	137.88	138.00	-9.9	7,555	-0.13%
2019/01/04	2	131.50	6	131.00	131.00	-4	7,460	-0.05%
2019/01/03	0	0.00	4	128.75	130.00	-4	7,520	-0.05%
2019/01/02	2	127.00	0	0.00	127.00	2	7,561	0.03%
2018/12/28	0	0.00	1	129.00	129.50	-1	7,724	-0.01%
2018/12/26	2	127.00	4	127.25	126.00	-2	7,971	-0.03%
2018/12/25	2	126.50	1	126.00	127.00	1	8,121	0.01%
2018/12/24	2	128.00	2	128.50	128.00	0	8,272	0.00%
2018/12/21	6	129.33	0	0.00	128.00	6	9,013	0.07%
2018/12/20	1	133.50	7.3	133.55	133.00	-6.3	9,149	-0.07%
2018/12/19	3	132.33	1.1	132.00	132.50	1.9	9,063	0.02%
2018/12/18	3	130.17	31	131.03	132.00	-28	9,055	-0.31%
2018/12/17	0	0.00	5	131.00	131.00	-5	9,118	-0.05%
2018/12/14	0.1	131.00	1	131.50	131.50	-0.9	9,179	-0.01%
2018/12/13	1	131.50	4	130.88	131.00	-3	9,134	-0.03%
2018/12/12	0	0.00	18	129.03	128.50	-18	9,064	-0.20%
2018/12/11	3	127.83	7	128.57	128.00	-4	9,172	-0.04%
2018/12/10	2	126.00	0	0.00	126.50	2	9,250	0.02%
2018/12/07	0.1	127.50	0	0.00	127.50	0.1	9,297	0.00%
2018/12/06	7	126.14	4	126.75	127.50	3	9,369	0.03%
2018/12/05	3	128.50	1	129.00	129.00	2	9,360	0.02%
2018/12/04	3	128.33	45.2	129.52	130.00	-42.2	9,435	-0.45%
2018/12/03	6	128.92	1	129.50	130.00	5	9,468	0.05%
2018/11/30	1	130.00	0	0.00	130.00	1	9,397	0.01%
2018/11/29	0	0.00	6	130.08	128.50	-6	9,248	-0.06%
2018/11/28	1.1	128.50	10	128.00	128.00	-8.9	9,158	-0.10%
2018/11/27	13	125.65	10	124.45	126.50	3	9,194	0.03%
2018/11/26	13	122.23	8	122.81	122.00	5	9,369	0.05%
2018/11/23	5	119.10	4	119.63	120.00	1	9,678	0.01%
2018/11/22	26	123.29	0	0.00	121.00	26	10,201	0.25%
2018/11/21	5	124.80	5	125.60	125.50	0	10,420	0.00%
2018/11/20	6	125.67	3	125.67	125.50	3	10,316	0.03%
2018/11/19	7	126.86	1	127.50	127.50	6	10,278	0.06%
2018/11/16	3	127.33	6	127.75	128.50	-3	10,284	-0.03%
2018/11/15	10	127.25	3	127.50	127.50	7	10,238	0.07%
2018/11/14	3	128.00	4	129.38	130.00	-1	10,159	-0.01%
2018/11/13	7	126.29	6.1	127.27	129.00	0.9	10,116	0.01%
2018/11/12	0	0.00	4	129.00	128.50	-4	10,074	-0.04%
2018/11/08	1	130.00	1	130.50	130.00	0	10,040	0.00%
2018/11/07	0.1	130.00	4	128.75	130.00	-3.9	10,001	-0.04%
2018/11/06	4	126.00	3	127.50	127.50	1	9,993	0.01%
2018/11/05	1	127.00	3	129.83	129.00	-2	9,888	-0.02%
2018/11/02	2	127.25	6	128.08	129.00	-4	9,831	-0.04%
2018/11/01	10	130.60	13	129.88	130.00	-3	9,705	-0.03%
2018/10/31	9	128.72	32	128.77	130.00	-23	9,490	-0.24%
2018/10/30	11	123.64	15	123.20	125.00	-4	9,097	-0.04%
2018/10/29	8	120.19	1	123.00	119.50	7	8,878	0.08%
2018/10/26	3	123.17	1	122.50	121.50	2	8,811	0.02%
2018/10/25	2	121.00	2	121.25	121.50	0	8,785	0.00%
2018/10/24	3	120.83	15	122.37	123.00	-12	8,712	-0.14%
2018/10/23	5	120.00	1	120.00	120.00	4	8,660	0.05%
2018/10/22	1.3	120.10	8	121.00	122.50	-6.8	8,704	-0.08%
2018/10/19	2	117.00	3	119.33	118.50	-1	8,672	-0.01%
2018/10/18	0	0.00	4	119.00	119.50	-4	8,657	-0.05%
2018/10/17	8	118.13	3	122.00	117.00	5	8,641	0.06%
2018/10/16	0.1	119.50	3	119.17	119.00	-2.9	8,558	-0.03%
2018/10/15	5	117.60	0	0.00	117.00	5	8,498	0.06%
2018/10/12	4	118.13	11	116.14	118.50	-7	8,417	-0.08%
2018/10/11	18	111.94	24	111.21	111.50	-6	8,264	-0.07%
2018/10/09	2	118.25	4	118.00	117.50	-2	8,067	-0.02%
2018/10/08	4	114.88	2	115.75	114.50	2	8,002	0.02%
2018/10/05	16	119.28	7	117.50	118.50	9	7,868	0.11%
2018/10/04	14	123.54	2	122.50	123.50	12	7,750	0.15%
2018/10/03	27	125.39	9	125.50	125.00	18	7,668	0.23%
2018/10/02	14	127.00	8	127.75	128.00	6	7,578	0.08%
2018/10/01	15	131.10	3	129.17	129.50	12	7,478	0.16%
2018/09/28	21	130.81	49	131.32	131.00	-28	7,307	-0.38%
2018/09/27	6	125.25	15	125.07	125.50	-9	6,958	-0.13%
2018/09/26	4	120.25	0	0.00	119.50	4	6,730	0.06%
2018/09/25	1	119.50	1	121.00	120.00	0	6,701	0.00%
2018/09/21	4	120.50	8	120.50	119.00	-4	6,672	-0.06%
2018/09/20	1	120.50	5	120.40	120.00	-4	6,626	-0.06%
2018/09/19	2	119.25	2	119.50	119.50	0	6,571	0.00%
2018/09/18	3	119.67	5	120.50	120.00	-2	6,572	-0.03%
2018/09/17	1	120.49	7	119.57	120.00	-6	6,529	-0.09%
2018/09/14	2	116.50	0	0.00	116.50	2	6,406	0.03%
2018/09/13	2	116.50	1	117.50	116.00	1	6,389	0.02%
2018/09/12	6	116.58	2	118.00	116.50	4	6,347	0.06%
2018/09/11	6	118.83	1	119.00	118.50	5	6,300	0.08%
2018/09/10	2	119.01	7	118.21	119.50	-5	6,288	-0.08%
2018/09/07	3	118.83	4	120.75	120.50	-1	6,297	-0.02%
2018/09/06	3	120.67	1	120.50	121.50	2	6,211	0.03%
2018/09/05	5	123.80	6	122.75	122.00	-1	6,193	-0.02%
2018/09/04	11	124.00	18	123.61	124.00	-7	6,157	-0.11%
2018/09/03	3	121.83	1	121.00	121.50	2	6,137	0.03%
2018/08/31	44.1	122.01	46	122.21	123.00	-2	6,083	-0.03%
2018/08/30	47	121.30	39	121.73	121.00	8	5,859	0.14%
2018/08/29	32	117.47	43	117.38	118.50	-11	5,525	-0.20%
2018/08/28	4	111.25	19	111.18	112.00	-15	4,938	-0.30%
2018/08/27	0	0.00	2	105.50	105.50	-2	4,668	-0.04%
2018/08/24	7	104.21	0	0.00	104.50	7	4,706	0.15%
2018/08/23	1	106.00	0	0.00	106.50	1	4,798	0.02%
2018/08/21	0	0.00	4	105.50	105.50	-4	4,773	-0.08%
2018/08/20	0	0.00	4	105.50	105.00	-4	4,785	-0.08%
2018/08/17	0	0.00	3	105.00	105.00	-3	4,808	-0.06%
2018/08/16	2	103.50	6	104.17	103.00	-4	4,784	-0.08%
2018/08/15	4	105.50	2	106.00	105.50	2	4,796	0.04%
2018/08/14	1	105.50	1	106.50	106.50	0	4,780	0.00%
2018/08/13	0	0.00	2	106.00	105.00	-2	4,806	-0.04%
2018/08/10	2	106.00	0	0.00	106.00	2	4,780	0.04%
2018/08/09	1	108.50	0	0.00	108.00	1	4,758	0.02%
2018/08/08	5	108.80	0	0.00	109.50	5	4,738	0.11%
2018/08/07	0	0.00	10	107.65	108.00	-10	4,754	-0.21%
2018/08/06	2	107.50	0	0.00	107.00	2	4,773	0.04%
2018/08/03	1	107.50	1	108.00	108.00	0	4,818	0.00%
2018/08/02	3	107.17	2	107.50	106.50	1	4,838	0.02%
2018/08/01	1	107.50	0	0.00	107.50	1	4,820	0.02%
2018/07/31	0	0.00	5	105.60	106.50	-5	4,848	-0.10%
2018/07/30	8	104.69	0	0.00	104.50	8	4,968	0.16%
2018/07/27	1	108.50	4	106.50	108.00	-3	4,951	-0.06%
2018/07/26	1	104.00	2	105.00	104.50	-1	5,047	-0.02%
2018/07/25	0	0.00	0.1	104.00	103.50	-0.1	5,140	0.00%
2018/07/23	0	0.00	1	104.50	104.00	-1	5,378	-0.02%
2018/07/19	2	103.00	0	0.00	103.00	2	5,549	0.04%
2018/07/18	0	0.00	5	104.40	105.00	-5	5,671	-0.09%
2018/07/17	1	102.50	5	102.50	102.00	-4	5,749	-0.07%
2018/07/13	2	104.25	5	104.40	105.00	-3	5,909	-0.05%
2018/07/12	2	101.75	1	102.50	101.50	1	5,945	0.02%
2018/07/11	0	0.00	6	102.00	102.50	-6	5,949	-0.10%
2018/07/10	3	102.33	1	103.00	102.50	2	5,980	0.03%
2018/07/09	13	102.58	4	102.25	102.00	9	6,078	0.15%
2018/07/06	4	99.05	5	99.80	99.20	-1	6,187	-0.02%
2018/07/05	12	99.13	24	98.63	98.90	-12	6,144	-0.20%
2018/07/04	6	102.50	0	0.00	101.50	6	6,001	0.10%
2018/07/03	10	104.50	1	104.50	104.00	9	5,982	0.15%
2018/07/02	8	105.13	4	106.00	104.50	4	5,999	0.07%
2018/06/29	6	107.42	3	109.00	109.50	3	5,980	0.05%
2018/06/27	2	107.75	0	0.00	107.50	2	5,882	0.03%
2018/06/26	11	108.91	0	0.00	108.00	11	5,854	0.19%
2018/06/25	1	110.50	0	0.00	110.00	1	5,815	0.02%
2018/06/22	13	110.00	0	0.00	110.50	13	5,854	0.22%
2018/06/21	2	111.00	0	0.00	110.50	2	5,847	0.03%
2018/06/20	0	0.00	2	111.00	111.00	-2	5,962	-0.03%
2018/06/19	3	110.50	0	0.00	110.50	3	6,028	0.05%
2018/06/15	2	113.00	1	113.50	113.50	1	6,015	0.02%
2018/06/14	18	115.06	0	0.00	114.00	18	6,025	0.30%
2018/06/13	1	117.00	1	117.50	117.00	0	6,070	0.00%
2018/06/12	8	116.00	0	0.00	115.00	8	6,134	0.13%
2018/06/11	6	116.42	4	116.88	116.50	2	6,112	0.03%
2018/06/08	2	112.50	3	113.50	113.50	-1	6,015	-0.02%
2018/06/07	0	0.00	3	114.00	113.50	-3	5,962	-0.05%
2018/06/05	11	112.55	1	112.50	112.00	10	6,142	0.16%
2018/06/04	2	113.00	4	114.13	114.50	-2	6,145	-0.03%
2018/06/01	0	0.00	1	112.50	114.50	-1	6,148	-0.02%
2018/05/31	1	111.50	0	0.00	111.00	1	6,123	0.02%
2018/05/30	7	112.00	1	112.50	112.00	6	6,035	0.10%
2018/05/29	0	0.00	2	114.25	114.50	-2	6,049	-0.03%
2018/05/28	2	113.50	1	113.50	113.50	1	6,090	0.02%
2018/05/25	0	0.00	3	114.67	115.00	-3	6,139	-0.05%
2018/05/24	1	112.00	1	112.50	112.50	0	6,122	0.00%
2018/05/23	2	113.50	2	114.00	112.50	0	6,122	0.00%
2018/05/22	1	115.50	1	115.00	114.50	0	6,103	0.00%
2018/05/21	2	117.50	9	116.67	117.50	-7	6,146	-0.11%
2018/05/18	0	0.00	1	115.00	114.00	-1	6,069	-0.02%
2018/05/17	1	113.50	0	0.00	113.50	1	6,104	0.02%
2018/05/16	1	115.00	0	0.00	115.50	1	6,090	0.02%
2018/05/15	0	0.00	1	116.00	115.00	-1	6,121	-0.02%
2018/05/14	2	115.50	1	115.00	115.50	1	6,168	0.02%
2018/05/11	3	114.00	1	114.00	114.00	2	6,146	0.03%
2018/05/10	0	0.00	4	115.00	115.00	-4	6,092	-0.07%
2018/05/09	2	113.25	9	113.17	113.00	-7	6,041	-0.12%
2018/05/08	2	114.50	8	114.75	114.50	-6	6,026	-0.10%
2018/05/07	9	112.39	5	113.50	112.00	4	5,916	0.07%
2018/05/04	12	103.25	33	103.83	107.00	-21	5,781	-0.36%
2018/05/03	5	105.80	50	103.70	104.00	-45	5,706	-0.79%
2018/05/02	12	108.00	10	109.50	108.00	2	5,589	0.04%
2018/04/30	7	108.14	1	108.00	108.00	6	5,522	0.11%
2018/04/27	9	111.06	5	110.00	110.00	4	5,526	0.07%
2018/04/26	1	111.50	1	109.00	110.00	0	5,608	0.00%
2018/04/25	2	112.50	1	111.50	111.50	1	5,573	0.02%
2018/04/24	1	109.50	2	111.50	111.50	-1	5,640	-0.02%
2018/04/23	16	114.91	10	113.95	114.50	6	5,572	0.11%
2018/04/20	10	118.15	0	0.00	119.00	10	5,540	0.18%
2018/04/19	3	119.67	3	121.00	120.00	0	5,458	0.00%
2018/04/18	7	119.50	4	119.25	120.00	3	5,417	0.06%
2018/04/17	4	119.50	1	120.00	120.00	3	5,419	0.06%
2018/04/16	0	0.00	5	122.00	121.50	-5	5,386	-0.09%
2018/04/13	17	120.65	2	120.75	120.50	15	5,338	0.28%
2018/04/12	31	124.26	0	0.00	123.50	31	5,212	0.59%
2018/04/11	1	127.00	1	127.50	126.50	0	5,060	0.00%
2018/04/10	0	0.00	1	128.00	127.50	-1	5,064	-0.02%
2018/04/09	5	126.50	0	0.00	127.50	5	5,109	0.10%
2018/04/03	3	128.17	0	0.00	128.00	3	5,119	0.06%
2018/04/02	1	131.00	5	131.80	130.00	-4	5,126	-0.08%
2018/03/31	0	0.00	1	131.50	130.50	-1	5,146	-0.02%
2018/03/30	3	130.33	2	130.50	130.00	1	5,152	0.02%
2018/03/29	3	128.67	2	129.50	130.00	1	5,147	0.02%
2018/03/28	1	130.00	0	0.00	128.50	1	5,137	0.02%
2018/03/27	2	130.50	7	130.00	131.50	-5	5,139	-0.10%
2018/03/26	13	126.15	1	126.00	127.00	12	5,070	0.24%
2018/03/23	12	127.79	0	0.00	128.00	12	4,954	0.24%
2018/03/22	25	131.18	1	131.00	130.00	24	4,823	0.50%
2018/03/21	1	133.00	4	133.00	132.50	-3	4,751	-0.06%
2018/03/20	13	132.54	1	133.50	132.00	12	4,792	0.25%
2018/03/19	12	134.71	0	0.00	134.50	12	4,704	0.26%
2018/03/16	5	135.60	3	136.50	136.00	2	4,649	0.04%
2018/03/15	3	136.50	0	0.00	136.50	3	4,569	0.07%
2018/03/14	0	0.00	4	136.13	136.50	-4	4,574	-0.09%
2018/03/13	1	136.50	4	137.00	137.00	-3	4,595	-0.07%
2018/03/09	22	135.05	0	0.00	135.50	22	4,492	0.49%
2018/03/08	1	137.00	3	137.50	137.00	-2	4,425	-0.05%
2018/03/07	19	137.29	0	0.00	137.00	19	4,389	0.43%
2018/03/06	0	0.00	5	139.50	140.00	-5	4,380	-0.11%
2018/03/05	10	139.25	5	139.80	138.50	5	4,454	0.11%
2018/03/02	6	137.33	0	0.00	138.00	6	4,494	0.13%
2018/03/01	2	138.75	11	138.95	139.50	-9	4,601	-0.20%
2018/02/27	0	0.00	1	139.50	139.00	-1	4,674	-0.02%
2018/02/26	2	140.00	8	139.50	139.50	-6	4,733	-0.13%
2018/02/23	0	0.00	1	138.00	138.00	-1	4,763	-0.02%
2018/02/22	4	136.75	0	0.00	137.50	4	4,908	0.08%
2018/02/21	0	0.00	8	137.38	137.50	-8	4,918	-0.16%
2018/02/12	17	135.91	0	0.00	135.00	17	4,873	0.35%
2018/02/09	4	132.13	5	133.80	134.50	-1	4,935	-0.02%
2018/02/08	8	136.88	2	137.50	137.00	6	4,890	0.12%
2018/02/07	11	137.73	0	0.00	137.00	11	4,959	0.22%
2018/02/06	7	137.93	8	137.25	138.50	-1	4,932	-0.02%
2018/02/05	1	143.50	0	0.00	145.00	1	4,842	0.02%
2018/02/02	2	145.75	1	146.00	147.00	1	4,851	0.02%
2018/02/01	0	0.00	12	147.38	147.00	-12	4,923	-0.24%
2018/01/31	1	147.50	2	148.00	147.00	-1	5,023	-0.02%
2018/01/30	0	0.00	0.4	146.00	146.00	-0.4	5,010	-0.01%
2018/01/29	5	147.30	4	145.75	146.50	1	5,007	0.02%
2018/01/26	1	146.50	5	147.20	147.50	-4	4,981	-0.08%
2018/01/25	1	148.00	2	149.00	147.50	-1	5,045	-0.02%
2018/01/24	7	147.93	4	147.38	148.00	3	5,101	0.06%
2018/01/23	18	147.86	8	149.38	147.50	10	5,113	0.20%
2018/01/22	5	146.30	11	147.36	149.00	-6	4,988	-0.12%
2018/01/19	9	143.89	26	144.21	144.50	-17	4,846	-0.35%
2018/01/18	6	140.58	13	142.04	143.00	-7	4,788	-0.15%
2018/01/17	0	0.00	1	139.00	139.00	-1	4,719	-0.02%
2018/01/16	1	139.00	8	138.81	140.00	-7	4,687	-0.15%
2018/01/15	0	0.00	2	137.00	137.00	-2	4,663	-0.04%
2018/01/12	8	136.06	0	0.00	136.50	8	4,699	0.17%
2018/01/11	6	136.83	0	0.00	136.50	6	4,674	0.13%
2018/01/09	1	139.00	0	0.00	140.00	1	4,728	0.02%
2018/01/08	0	0.00	1	140.50	140.50	-1	4,941	-0.02%
2018/01/05	0	0.00	2	140.00	140.50	-2	5,034	-0.04%
2018/01/03	18	138.64	1	139.50	139.00	17	5,157	0.33%
2018/01/02	5	141.10	0	0.00	141.00	5	5,128	0.10%