穩懋 (3105)-群益金鼎-東大券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
112.5
漲跌
▲2.5
漲幅
+2.27%
成交量
1,860張
產業
上櫃半導體類股
1796人加入追蹤

立即追蹤
本地時間:13:35(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

穩懋 (3105)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/17	0	0.00	7	113.57	112.50	-7	2,322	-0.30%
2024/12/16	0	0.00	1	112.00	110.00	-1	2,315	-0.04%
2024/12/13	4	109.75	0	0.00	110.00	4	2,336	0.17%
2024/12/12	6	114.50	0	0.00	114.00	6	2,303	0.26%
2024/12/09	1	113.00	0	0.00	113.50	1	2,321	0.04%
2024/12/06	0	0.00	1	115.00	113.50	-1	2,325	-0.04%
2024/12/03	2	117.25	0	118.00	119.00	2	2,343	0.09%
2024/12/02	0	0.00	0	117.50	117.50	0	2,353	0.00%
2024/11/29	31	115.32	1	115.50	115.50	30	2,456	1.22%
2024/11/28	0	0.00	2	116.00	115.50	-2	2,517	-0.08%
2024/11/27	6	116.25	0	0.00	115.50	6	2,595	0.23%
2024/11/25	2	121.50	1	121.00	120.50	1	2,591	0.04%
2024/11/22	10	121.00	10	119.50	118.50	0	2,610	0.00%
2024/11/21	2	119.25	2	119.50	118.50	0	2,642	0.00%
2024/11/20	4.1	118.00	1	118.00	116.50	3.1	2,649	0.12%
2024/11/18	0	0.00	1	116.00	117.00	-1	2,669	-0.04%
2024/11/13	1	121.00	1	121.00	119.00	0	2,716	0.00%
2024/11/12	2	119.00	2.2	118.41	117.50	-0.2	2,749	-0.01%
2024/11/08	0	0.00	1	117.50	116.50	-1	2,771	-0.04%
2024/11/07	1	119.01	0	119.50	119.00	1	2,794	0.04%
2024/11/06	0	116.50	0	0.00	115.50	0	2,786	0.00%
2024/11/05	3	114.17	1	113.50	115.00	2	2,833	0.07%
2024/11/01	7	116.86	5	117.50	120.00	2	3,046	0.07%
2024/10/29	2	123.00	0	0.00	125.00	2	3,173	0.06%
2024/10/28	0	125.50	1	125.00	125.00	-1	3,498	-0.03%
2024/10/25	1	128.01	0	0.00	128.50	1	3,625	0.03%
2024/10/24	1	130.00	0	0.00	129.50	1	3,766	0.03%
2024/10/22	1	132.00	0	0.00	132.50	1	3,929	0.03%
2024/10/21	1	132.00	1	133.00	132.50	0	4,069	0.00%
2024/10/17	1	131.50	0	0.00	131.00	1	4,248	0.02%
2024/10/16	1	131.50	1	132.50	130.00	0	4,391	0.00%
2024/10/15	2	135.50	7	136.29	134.00	-5	4,407	-0.11%
2024/10/14	0	0.00	0	129.00	129.50	0	4,394	0.00%
2024/10/11	1	129.00	1	130.00	129.00	0	4,506	0.00%
2024/10/09	3	129.83	2	130.50	128.50	1	4,578	0.02%
2024/10/08	2	129.00	1	129.50	129.00	1	4,668	0.02%
2024/10/07	0	0.00	3	133.00	134.50	-3	4,723	-0.06%
2024/10/04	3	133.33	1	133.50	132.50	2	4,802	0.04%
2024/10/01	10	138.20	10.1	138.36	135.00	-0.1	4,987	0.00%
2024/09/30	0	0.00	3	136.50	136.50	-3	5,010	-0.06%
2024/09/27	2	136.25	1	136.50	136.00	1	5,073	0.02%
2024/09/26	1	137.50	2	138.50	136.50	-1	5,158	-0.02%
2024/09/25	2	139.25	0	139.00	138.00	2	5,516	0.04%
2024/09/24	1	139.50	1	137.00	137.50	0	5,953	0.00%
2024/09/23	0	0.00	1	137.00	136.00	-1	5,958	-0.02%
2024/09/20	5	136.90	1	134.00	134.00	4	5,967	0.07%
2024/09/19	3.2	136.34	2	137.50	138.00	1.2	5,966	0.02%
2024/09/18	0	0.00	2	130.00	129.00	-2	5,966	-0.03%
2024/09/16	2	134.00	0	0.00	131.50	2	6,101	0.03%
2024/09/13	1	130.00	1	130.00	130.00	0	6,195	0.00%
2024/09/12	4	129.13	1	129.00	130.00	3	6,376	0.05%
2024/09/11	0	0.00	3	126.17	125.50	-3	6,443	-0.05%
2024/09/10	5	126.70	2	124.75	124.00	3	6,607	0.05%
2024/09/09	3	126.00	1	126.50	127.50	2	6,778	0.03%
2024/09/06	2	129.25	1	129.50	129.00	1	7,027	0.01%
2024/09/05	5	130.90	6	131.50	129.00	-1	7,044	-0.01%
2024/09/04	11	129.36	3	129.67	129.50	8	7,042	0.11%
2024/09/03	3	138.00	0	0.00	137.50	3	6,993	0.04%
2024/09/02	1	141.50	3	141.83	140.50	-2	6,989	-0.03%
2024/08/30	3.1	139.17	0	0.00	137.00	3.1	6,891	0.04%
2024/08/29	1	136.00	4	136.88	139.00	-3	6,856	-0.04%
2024/08/28	0	0.00	0.2	132.50	132.50	-0.2	6,781	0.00%
2024/08/26	1.2	132.77	0	0.00	132.00	1.2	6,782	0.02%
2024/08/22	1	134.99	0	0.00	134.00	1	6,753	0.01%
2024/08/21	0	0.00	1	132.50	132.50	-1	6,731	-0.01%
2024/08/16	0	0.00	1	133.00	133.00	-1	6,717	-0.01%
2024/08/14	1	131.50	0	0.00	131.00	1	6,678	0.01%
2024/08/09	2	123.00	0	0.00	122.50	2	6,618	0.03%
2024/08/08	0.8	122.85	0	0.00	121.50	0.8	6,583	0.01%
2024/08/07	1.2	122.98	1	121.00	124.00	0.2	6,559	0.00%
2024/08/06	1.1	117.55	1	118.50	118.50	0.1	6,507	0.00%
2024/08/05	35	118.43	5	117.60	117.50	30	6,415	0.47%
2024/08/02	2	133.75	1	131.00	130.00	1	6,246	0.02%
2024/08/01	0	138.00	3.1	138.48	138.50	-3.1	6,134	-0.05%
2024/07/31	16.2	136.07	0	0.00	135.00	16.2	6,055	0.27%
2024/07/30	4	143.13	0	0.00	149.00	4	5,710	0.07%
2024/07/29	1.1	148.59	0	0.00	148.50	1.1	5,541	0.02%
2024/07/26	5	153.40	0	0.00	153.00	5	5,425	0.09%
2024/07/23	1	165.00	5	162.00	160.50	-4	5,381	-0.07%
2024/07/22	2	157.26	3	162.00	156.00	-1	5,320	-0.02%
2024/07/19	1	171.00	2	168.81	166.00	-1	5,192	-0.02%
2024/07/18	0	0.00	1.1	175.20	176.50	-1.1	5,106	-0.02%
2024/07/17	2.1	181.21	3	179.33	181.00	-0.9	5,017	-0.02%
2024/07/15	2	173.50	1	171.00	171.00	1	4,882	0.02%
2024/07/12	3	176.17	1.1	172.86	173.00	1.9	4,849	0.04%
2024/07/11	2	181.25	2	180.50	180.00	0	4,750	0.00%
2024/07/10	1.1	179.27	0	180.00	180.00	1.1	4,716	0.02%
2024/07/09	1	177.50	0	0.00	177.00	1	4,640	0.02%
2024/07/08	1	178.00	0.1	179.50	178.50	0.9	4,571	0.02%
2024/07/05	2	179.00	5	178.80	180.50	-3	4,527	-0.07%
2024/07/04	2	175.00	1	173.50	173.50	1	4,383	0.02%
2024/07/02	0	0.00	1	171.50	171.00	-1	4,283	-0.02%
2024/07/01	33	179.29	27	180.44	175.00	6	4,183	0.14%
2024/06/28	3	173.17	9.1	174.06	174.50	-6.1	3,820	-0.16%
2024/06/27	0	0.00	2	159.75	159.50	-2	3,347	-0.06%
2024/06/26	4	159.88	0	0.00	157.50	4	3,297	0.12%
2024/06/25	6	158.41	1	158.50	158.00	5	3,273	0.15%
2024/06/21	9	163.61	1	163.50	163.50	8	3,171	0.25%
2024/06/20	2	160.75	1	161.49	160.50	1	3,047	0.03%
2024/06/19	2	156.75	25	158.22	155.50	-23	2,951	-0.78%
2024/06/18	1	155.00	3	154.00	154.00	-2	2,779	-0.07%
2024/06/17	0	0.00	2	155.51	155.00	-2	2,740	-0.07%
2024/06/14	2	152.50	2	152.00	153.50	0	2,673	0.00%
2024/06/13	6	149.00	7.4	150.77	153.00	-1.4	2,494	-0.06%
2024/06/11	0	0.00	32	137.50	137.00	-32	2,310	-1.39%
2024/06/07	0.2	138.00	0	0.00	137.50	0.2	2,361	0.01%
2024/06/06	3	139.17	17	138.50	138.00	-14	2,393	-0.58%
2024/06/04	1	141.50	1	143.50	140.00	0	2,459	0.00%
2024/06/03	0	0.00	3	142.00	140.50	-3	2,570	-0.12%
2024/05/30	2	142.50	0.1	142.50	142.50	2	2,675	0.07%
2024/05/29	0	0.00	1	144.50	144.50	-1	2,685	-0.04%
2024/05/28	0	0.00	1	144.50	143.50	-1	2,703	-0.04%
2024/05/27	0	0.00	1	141.50	141.50	-1	2,709	-0.04%
2024/05/24	1	138.50	1	139.50	140.00	0	2,745	0.00%
2024/05/23	1	140.50	0	0.00	140.50	1	2,773	0.04%
2024/05/21	1	141.00	1	141.00	140.50	0	2,839	0.00%
2024/05/20	6	142.75	0	0.00	142.50	6	2,896	0.21%
2024/05/14	1	140.00	0	0.00	140.00	1	3,157	0.03%
2024/05/13	2	138.50	0	0.00	140.00	2	3,201	0.06%
2024/05/10	4	139.75	0	0.00	140.00	4	3,254	0.12%
2024/05/07	1	142.50	1	141.00	141.00	0	3,315	0.00%
2024/05/03	5	143.90	2	146.25	143.50	3	3,349	0.09%
2024/05/02	2	144.00	0	0.00	143.50	2	3,355	0.06%
2024/04/30	3	146.17	2	147.00	146.00	1	3,387	0.03%
2024/04/29	2	144.25	0	0.00	145.00	2	3,355	0.06%
2024/04/26	1	143.00	0	0.00	142.50	1	3,319	0.03%
2024/04/25	0	0.00	1	142.00	143.00	-1	3,331	-0.03%
2024/04/24	4	143.75	4	143.63	145.00	0	3,330	0.00%
2024/04/23	4	138.38	1	139.00	140.00	3	3,352	0.09%
2024/04/22	2	137.50	0	0.00	137.00	2	3,364	0.06%
2024/04/19	6.1	139.17	3	139.83	140.00	3.1	3,365	0.09%
2024/04/18	9	145.17	0	0.00	145.50	9	3,305	0.27%
2024/04/17	0	0.00	13	144.00	143.50	-13	3,315	-0.39%
2024/04/16	2.5	142.80	10	142.45	143.00	-7.5	3,304	-0.23%
2024/04/12	1	150.51	0	0.00	150.50	1	3,307	0.03%
2024/04/11	1	151.50	0	0.00	154.50	1	3,291	0.03%
2024/04/10	13	148.50	0.1	149.00	153.50	12.9	3,328	0.39%
2024/04/08	1.1	145.45	0	0.00	143.50	1.1	3,327	0.03%
2024/04/03	0	0.00	2	148.25	147.50	-2	3,286	-0.06%
2024/04/01	1	148.50	3	148.33	148.00	-2	3,291	-0.06%
2024/03/29	1	145.00	0	0.00	146.00	1	3,290	0.03%
2024/03/28	1	147.00	0	0.00	145.50	1	3,312	0.03%
2024/03/27	1	147.50	0	0.00	147.00	1	3,315	0.03%
2024/03/26	0	151.00	1	150.50	149.00	-1	3,324	-0.03%
2024/03/25	0.2	154.00	33	153.55	153.50	-32.8	3,337	-0.98%
2024/03/22	5	152.90	0	0.00	153.50	5	3,451	0.15%
2024/03/20	3	155.17	0.1	153.50	153.00	3	3,576	0.08%
2024/03/19	68.1	152.98	3	156.33	157.00	65.1	3,580	1.82%
2024/03/18	0	0.00	1	146.00	149.00	-1	3,510	-0.03%
2024/03/15	4	144.75	0	0.00	145.50	4	3,527	0.11%
2024/03/14	0	148.00	0	0.00	145.50	0	3,504	0.00%
2024/03/13	1.1	148.86	0	0.00	147.50	1.1	3,524	0.03%
2024/03/12	1	152.00	0	0.00	153.00	1	3,528	0.03%
2024/03/08	4	156.88	1	154.00	153.00	3	3,645	0.08%
2024/03/07	0	0.00	0.1	156.00	156.50	-0.1	3,738	0.00%
2024/03/05	1	160.00	0	0.00	155.00	1	3,851	0.03%
2024/03/01	0	0.00	35	155.00	155.50	-35	3,952	-0.89%
2024/02/27	1.5	155.67	0	0.00	152.00	1.5	4,486	0.03%
2024/02/26	1	157.50	0	0.00	157.00	1	4,737	0.02%
2024/02/23	2	161.73	5	159.70	158.00	-3	4,751	-0.06%
2024/02/22	0	0.00	7	161.57	162.50	-7	4,741	-0.15%
2024/02/21	1	160.00	1	161.00	161.00	0	4,732	0.00%
2024/02/20	3	160.50	3	160.00	161.00	0	4,712	0.00%
2024/02/19	6	162.25	1	162.00	160.50	5	4,675	0.11%
2024/02/16	1	157.50	2	157.50	157.50	-1	4,620	-0.02%
2024/02/15	0	0.00	16	159.00	156.00	-16	4,683	-0.34%
2024/02/05	17	159.44	1	159.50	159.50	16	4,758	0.34%
2024/02/02	1	155.00	4	156.37	158.50	-3	4,806	-0.06%
2024/02/01	1	154.00	0	0.00	152.50	1	4,827	0.02%
2024/01/31	0	0.00	0	157.00	155.00	0	4,873	0.00%
2024/01/29	0	0.00	1	157.50	155.50	-1	5,030	-0.02%
2024/01/26	0	0.00	1	154.50	154.50	-1	5,231	-0.02%
2024/01/25	20	152.10	0	0.00	151.00	20	5,359	0.37%
2024/01/24	15	153.00	15	155.00	154.50	0	5,627	0.00%
2024/01/22	5	150.00	0	0.00	151.00	5	6,477	0.08%
2024/01/19	2	150.50	1	151.00	150.50	1	6,583	0.02%
2024/01/18	2	145.00	1	146.00	145.50	1	6,627	0.02%
2024/01/17	5	147.80	0	151.00	146.00	5	6,639	0.08%
2024/01/16	0	0.00	3	152.50	152.50	-3	6,607	-0.05%
2024/01/15	2	150.00	0	0.00	151.00	2	6,614	0.03%
2024/01/11	5	147.60	1	150.50	150.50	4	6,724	0.06%
2024/01/10	0	0.00	0	148.50	148.00	0	6,775	0.00%
2024/01/09	4	149.00	2	150.25	149.00	2	6,851	0.03%
2024/01/08	2	152.50	1	149.50	149.50	1	6,929	0.01%
2024/01/05	0	0.00	0.1	148.50	148.00	-0.1	6,927	0.00%
2024/01/04	10	145.95	2	145.50	146.00	8	6,933	0.12%
2024/01/03	8	150.25	1	150.50	148.00	7	6,875	0.10%
2024/01/02	3	156.50	0	0.00	156.00	3	6,836	0.04%
2023/12/29	0	0.00	1	158.51	159.00	-1	6,862	-0.02%
2023/12/28	1	158.00	0	0.00	157.50	1	6,899	0.01%
2023/12/27	1	158.50	2	159.00	159.50	-1	6,930	-0.01%
2023/12/26	1	158.00	1	158.50	158.50	0	6,974	0.00%
2023/12/25	0.2	157.00	0	159.00	157.50	0.1	7,028	0.00%
2023/12/22	0	0.00	2	153.50	154.50	-2	7,032	-0.03%
2023/12/21	2.1	152.49	0	0.00	152.00	2.1	7,027	0.03%
2023/12/20	0.3	154.50	0	0.00	153.50	0.3	6,999	0.00%
2023/12/19	4	155.38	0	0.00	153.50	4	6,969	0.06%
2023/12/18	0	0.00	1	163.00	161.50	-1	6,880	-0.01%
2023/12/15	1	169.00	1	170.00	170.00	0	6,817	0.00%
2023/12/14	0	169.00	2	169.75	169.00	-2	6,756	-0.03%
2023/12/06	2	169.25	1	170.50	170.00	1	6,750	0.01%
2023/12/05	1	171.50	2	171.50	171.50	-1	6,759	-0.01%
2023/12/04	4	171.88	3	177.00	169.50	1	6,704	0.01%
2023/12/01	0	0.00	1	167.50	167.50	-1	6,587	-0.02%
2023/11/30	2	170.50	10	172.05	172.00	-8	6,610	-0.12%
2023/11/29	2	167.50	2.1	165.32	168.00	-0.1	6,503	0.00%
2023/11/28	2	162.50	3.2	159.59	163.50	-1.2	6,526	-0.02%
2023/11/27	10	160.05	0	0.00	157.00	10	6,965	0.14%
2023/11/24	6	167.17	6	166.17	167.00	0	6,829	0.00%
2023/11/21	2	152.50	0	0.00	153.00	2	6,253	0.03%
2023/11/16	0	154.50	2	154.00	153.50	-2	6,303	-0.03%
2023/11/15	0	154.33	1	154.50	154.50	-1	6,332	-0.02%
2023/11/14	0	150.50	0	0.00	154.00	0	6,304	0.00%
2023/11/13	0	0.00	4	154.75	152.00	-4	6,369	-0.06%
2023/11/10	2	154.73	1.1	153.19	156.50	0.9	6,263	0.02%
2023/11/08	3	153.00	0	0.00	152.00	3	6,221	0.05%
2023/11/07	2.1	154.72	3	156.17	153.00	-1	6,276	-0.02%
2023/11/06	0	0.00	4	154.25	155.00	-4	6,175	-0.06%
2023/11/03	0	150.50	4	153.75	150.50	-4	6,090	-0.07%
2023/11/02	3	145.67	2	149.50	149.50	1	5,899	0.02%
2023/11/01	1	150.00	1	147.50	147.00	0	5,764	0.00%
2023/10/31	41	148.80	41	147.38	145.00	0	5,542	0.00%
2023/10/30	0	0.00	4	140.00	140.00	-4	4,808	-0.08%
2023/10/27	2	126.75	2	125.50	127.50	0	4,977	0.00%
2023/10/26	3	124.49	3	123.33	121.00	0	4,942	0.00%
2023/10/25	2	127.75	0	0.00	127.50	2	4,950	0.04%
2023/10/24	6	126.92	0	0.00	127.00	6	4,970	0.12%
2023/10/20	0	0.00	5	128.60	126.50	-5	5,102	-0.10%
2023/10/19	1	130.00	0	0.00	130.50	1	5,160	0.02%
2023/10/18	2	136.50	1	137.00	134.00	1	5,171	0.02%
2023/10/17	1	139.00	5	140.20	139.00	-4	5,267	-0.08%
2023/10/16	3	137.33	1	137.51	138.00	2	5,362	0.04%
2023/10/13	2	133.00	1	134.50	137.00	1	5,319	0.02%
2023/10/12	1	134.00	0	0.00	134.50	1	5,329	0.02%
2023/10/11	0	0.00	1	133.50	133.00	-1	5,376	-0.02%
2023/10/06	1	135.50	0	0.00	134.50	1	5,465	0.02%
2023/10/05	1	133.50	0	136.00	135.00	1	5,470	0.02%
2023/10/04	1	133.50	1	133.50	134.50	0	5,497	0.00%
2023/10/03	1	134.00	0	0.00	132.50	1	5,507	0.02%
2023/10/02	0	0.00	1	134.50	134.50	-1	5,573	-0.02%
2023/09/28	1	130.50	0	0.00	129.00	1	5,718	0.02%
2023/09/26	1	132.51	1	132.50	132.00	0	5,774	0.00%
2023/09/21	0	0.00	1	135.50	135.00	-1	5,844	-0.02%
2023/09/20	1	140.00	0	0.00	139.50	1	5,817	0.02%
2023/09/19	0	0.00	1	140.50	140.00	-1	5,830	-0.02%
2023/09/15	1	145.50	1.1	146.15	145.50	-0.1	5,838	0.00%
2023/09/14	2	142.00	1	141.00	142.50	1	5,779	0.02%
2023/09/13	1	139.50	1	139.50	139.00	0	5,784	0.00%
2023/09/12	1	140.50	0	0.00	139.50	1	5,816	0.02%
2023/09/11	0	0.00	1	140.50	137.50	-1	5,875	-0.02%
2023/09/08	1	139.00	0	0.00	138.00	1	5,914	0.02%
2023/09/07	1.1	145.09	5	143.80	143.00	-3.9	5,929	-0.07%
2023/09/06	2	142.75	0	0.00	143.50	2	5,936	0.03%
2023/09/05	0	0.00	0.1	143.78	143.00	-0.1	5,980	0.00%
2023/09/04	1	144.00	7	142.36	144.00	-6	6,023	-0.10%
2023/09/01	2	140.77	3	144.67	140.50	-1	6,125	-0.02%
2023/08/30	1.1	134.14	0	0.00	134.00	1.1	5,511	0.02%
2023/08/28	1	130.00	0	0.00	129.50	1	5,422	0.02%
2023/08/25	0	0.00	1	129.00	128.00	-1	5,428	-0.02%
2023/08/24	0	0.00	0.1	130.90	129.50	-0.1	5,412	0.00%
2023/08/23	2.2	128.74	0	0.00	128.50	2.2	5,392	0.04%
2023/08/22	7	128.93	0	0.00	128.50	7	5,365	0.13%
2023/08/21	1	128.50	1	128.50	129.00	0	5,350	0.00%
2023/08/18	0	132.50	0	0.00	132.00	0	5,331	0.00%
2023/08/17	2	129.76	1	130.00	130.00	1	5,344	0.02%
2023/08/16	1	133.50	0	0.00	135.50	1	5,261	0.02%
2023/08/15	2	137.00	0	0.00	135.00	2	5,227	0.04%
2023/08/14	0	139.50	0	0.00	138.50	0	5,183	0.00%
2023/08/11	8	143.81	1	144.50	143.50	7	5,165	0.14%
2023/08/10	0	0.00	1	149.00	150.50	-1	5,128	-0.02%
2023/08/08	3	150.17	2	149.00	151.00	1	5,248	0.02%
2023/08/07	0	154.00	0	0.00	152.00	0	5,226	0.00%
2023/08/04	0	0.00	1	154.50	154.50	-1	5,214	-0.02%
2023/08/02	1	153.50	1	153.00	153.00	0	5,157	0.00%
2023/08/01	9	151.06	1	153.00	150.00	8	5,078	0.16%
2023/07/31	5	164.30	0	0.00	164.00	5	4,837	0.10%
2023/07/28	2	168.50	1	169.50	166.50	1	4,759	0.02%
2023/07/26	0	0.00	1	165.00	162.50	-1	4,712	-0.02%
2023/07/25	0	169.50	0.5	169.68	168.00	-0.5	4,801	-0.01%
2023/07/24	2	178.25	1	173.00	172.50	1	4,784	0.02%
2023/07/21	0	0.00	1	178.00	178.00	-1	4,743	-0.02%
2023/07/20	1	177.50	8	177.69	177.50	-7	4,731	-0.15%
2023/07/19	0	0.00	1	180.00	171.50	-1	4,573	-0.02%
2023/07/18	2	175.50	1	174.00	174.50	1	4,427	0.02%
2023/07/17	6	173.42	5.5	171.55	173.50	0.5	4,414	0.01%
2023/07/14	1	176.50	3.3	175.18	176.50	-2.3	4,411	-0.05%
2023/07/13	3	175.50	4	175.13	173.50	-1	4,409	-0.02%
2023/07/12	4	171.25	4.2	172.95	170.50	-0.2	4,324	0.00%
2023/07/11	5.2	170.02	1	170.50	170.50	4.2	4,289	0.10%
2023/07/10	3	168.00	0	0.00	167.00	3	4,272	0.07%
2023/07/07	0.5	169.89	2	165.75	167.50	-1.5	4,255	-0.03%
2023/07/06	1	172.00	3	174.85	171.50	-2	4,203	-0.05%
2023/07/05	2	168.00	0	0.00	167.00	2	4,044	0.05%
2023/07/04	2	169.00	0	0.00	168.00	2	3,990	0.05%
2023/06/30	0.1	165.50	0	0.00	164.00	0.1	4,017	0.00%
2023/06/29	1	166.00	1	167.00	165.00	0	4,089	0.00%
2023/06/27	1	166.00	0	0.00	166.00	1	4,471	0.02%
2023/06/21	0	0.00	1	172.00	170.00	-1	4,663	-0.02%
2023/06/20	2	175.50	0	0.00	173.50	2	4,626	0.04%
2023/06/16	1	179.50	0	0.00	179.50	1	4,641	0.02%
2023/06/15	0	0.00	13.1	183.00	181.50	-13.1	4,649	-0.28%
2023/06/14	1	180.50	10.1	180.01	180.00	-9.1	4,613	-0.20%
2023/06/13	5	181.00	5	177.00	176.00	0	4,556	0.00%
2023/06/12	6	179.83	0	0.00	177.00	6	4,501	0.13%
2023/06/09	4	175.50	0	0.00	175.50	4	4,419	0.09%
2023/06/08	1.1	175.59	3	176.83	175.00	-1.9	4,386	-0.04%
2023/06/07	1	177.00	6.1	169.50	177.00	-5.1	4,363	-0.12%
2023/06/06	1	160.01	0	0.00	161.00	1	4,185	0.02%
2023/06/05	0.1	164.50	2	164.25	164.00	-1.9	4,202	-0.05%
2023/06/02	1	160.50	1	159.00	160.00	0	4,214	0.00%
2023/06/01	0	0.00	4	158.00	158.00	-4	4,268	-0.09%
2023/05/30	0.1	159.00	4	158.38	159.00	-3.9	4,288	-0.09%
2023/05/29	1	159.00	0	0.00	159.00	1	4,334	0.02%
2023/05/26	0	155.50	1	154.50	155.00	-1	4,342	-0.02%
2023/05/25	1	155.00	0	0.00	152.50	1	4,347	0.02%
2023/05/23	1	156.50	1	156.02	156.50	0	4,415	0.00%
2023/05/19	1	149.00	0	0.00	151.50	1	4,421	0.02%
2023/05/18	7	151.43	0	0.00	150.50	7	4,460	0.16%
2023/05/17	1	148.03	0	150.00	151.50	1	4,560	0.02%
2023/05/16	2	144.50	1.1	145.66	148.00	0.9	4,586	0.02%
2023/05/15	3.1	145.29	1	149.50	144.00	2.1	4,618	0.05%
2023/05/12	3	158.00	0	0.00	159.00	3	4,752	0.06%
2023/05/11	0	162.50	2	161.50	157.00	-2	4,784	-0.04%
2023/05/09	1	165.50	0	0.00	166.00	1	4,957	0.02%
2023/05/08	0	0.00	2	167.50	166.50	-2	5,034	-0.04%
2023/05/05	2	164.75	0	0.00	165.00	2	5,110	0.04%
2023/05/04	1	163.01	4	164.13	165.00	-3	5,181	-0.06%
2023/05/03	1	164.50	0	0.00	163.50	1	5,295	0.02%
2023/05/02	3	167.33	1	167.50	167.50	2	5,342	0.04%
2023/04/28	1	157.50	9	163.94	163.50	-8	5,481	-0.15%
2023/04/27	1	155.00	1	159.53	160.00	0	5,404	0.00%
2023/04/21	0	171.50	0	0.00	169.00	0	5,933	0.00%
2023/04/20	0	175.00	3	175.50	173.00	-3	6,205	-0.05%
2023/04/19	1	177.00	1.1	178.50	176.00	-0.1	6,377	0.00%
2023/04/18	0	0.00	2.1	187.70	182.00	-2.1	6,430	-0.03%
2023/04/14	0	183.00	0	0.00	183.00	0	6,413	0.00%
2023/04/12	0	0.00	1	185.00	183.50	-1	6,422	-0.02%
2023/04/11	3	184.67	0	0.00	184.50	3	6,426	0.05%
2023/04/07	1	182.00	0	0.00	182.00	1	6,379	0.02%
2023/04/06	0	0.00	1	184.00	184.50	-1	6,335	-0.02%
2023/03/31	2	180.00	0	0.00	182.50	2	6,287	0.03%
2023/03/30	2	179.25	2	178.75	181.50	0	6,254	0.00%
2023/03/29	7	182.07	2	180.59	178.50	5	6,181	0.08%
2023/03/28	5.1	181.02	7	183.00	186.00	-1.9	5,953	-0.03%
2023/03/27	1	182.00	0.1	182.00	181.00	1	5,780	0.02%
2023/03/20	1	173.50	1.1	172.98	171.00	-0.1	5,601	0.00%
2023/03/16	0	0.00	1	165.50	165.50	-1	5,513	-0.02%
2023/03/15	0	166.50	0	0.00	165.50	0	5,549	0.00%
2023/03/10	0.1	168.00	0	0.00	164.50	0.1	5,589	0.00%
2023/03/06	1	174.00	1.2	174.65	175.50	-0.2	5,485	0.00%
2023/03/03	1	168.00	7	168.86	167.00	-6	5,445	-0.11%
2023/03/02	1	167.00	4	167.00	167.00	-3	5,562	-0.05%
2023/03/01	10.1	165.81	0	0.00	166.50	10.1	5,585	0.18%
2023/02/23	0	0.00	0.1	175.00	174.50	-0.1	5,504	0.00%
2023/02/22	2.2	173.97	0.6	171.50	172.00	1.6	5,511	0.03%
2023/02/21	1	177.00	0	181.50	177.00	1	5,501	0.02%
2023/02/20	0	0.00	53.1	176.53	178.00	-53.1	5,513	-0.96%
2023/02/17	47	173.50	1	172.00	173.00	46	5,504	0.84%
2023/02/16	9.6	171.52	14	170.93	171.00	-4.4	5,525	-0.08%
2023/02/15	6	174.08	7.2	173.87	173.00	-1.2	5,596	-0.02%
2023/02/14	1	169.00	0	0.00	170.50	1	5,514	0.02%
2023/02/13	20	171.50	21	169.50	169.00	-1	5,559	-0.02%
2023/02/10	13.2	168.33	2.3	168.04	171.00	10.9	5,535	0.20%
2023/02/08	2	176.50	6.1	176.49	175.50	-4.1	5,338	-0.08%
2023/02/07	2.1	172.69	1.1	174.50	173.00	1	5,296	0.02%
2023/02/06	5	180.49	0	0.00	176.00	5	5,253	0.10%
2023/02/03	1.3	184.00	0	0.00	183.00	1.3	5,302	0.02%
2023/02/02	0.1	191.50	0	0.00	187.50	0.1	5,419	0.00%
2023/02/01	1.1	187.00	1.1	191.52	191.50	0.1	5,543	0.00%
2023/01/30	40.1	194.03	40.2	194.28	194.00	-0.1	5,495	0.00%
2023/01/17	1	177.50	2	179.75	180.00	-1	5,448	-0.02%
2023/01/16	5	177.30	6.1	175.18	179.00	-1.1	5,451	-0.02%
2023/01/13	23.2	174.88	7	178.00	170.50	16.2	5,386	0.30%
2023/01/12	1.2	180.11	2	183.50	183.50	-0.9	5,283	-0.02%
2023/01/11	5	180.70	6.1	178.59	183.00	-1.1	5,164	-0.02%
2023/01/10	11	173.23	11	172.86	176.00	0	5,045	0.00%
2023/01/09	1	163.00	0	162.00	170.50	1	4,797	0.02%
2023/01/06	0	153.00	0	0.00	155.00	0	4,662	0.00%
2023/01/05	1	149.00	1	151.00	146.00	0	4,635	0.00%
2023/01/04	0	0.00	1	144.00	143.00	-1	4,643	-0.02%
2023/01/03	0	0.00	1	140.50	143.00	-1	4,716	-0.02%
2022/12/30	3	138.50	0	0.00	136.50	3	4,778	0.06%
2022/12/29	0	0.00	2	142.00	141.50	-2	4,994	-0.04%
2022/12/27	0	0.00	1	138.50	140.00	-1	5,073	-0.02%
2022/12/26	1	137.00	0	0.00	135.50	1	5,085	0.02%
2022/12/21	1	139.00	1	141.00	136.00	0	5,285	0.00%
2022/12/19	0	0.00	1	147.00	146.50	-1	5,304	-0.02%
2022/12/16	1	146.00	0	147.28	146.00	1	5,386	0.02%
2022/12/13	1	149.50	0	0.00	148.50	1	5,411	0.02%
2022/12/12	0	150.50	0	0.00	150.50	0	5,371	0.00%
2022/12/09	2	153.00	2	154.00	149.50	0	5,376	0.00%
2022/12/08	0.1	152.00	0	0.00	150.50	0.1	5,383	0.00%
2022/12/07	0	0.00	1	159.50	151.50	-1	5,378	-0.02%
2022/12/06	4	161.13	3	163.00	157.50	1	5,334	0.02%
2022/12/05	1	168.50	1	163.00	163.00	0	5,329	0.00%
2022/12/01	1	162.00	2	162.00	162.50	-1	5,249	-0.02%
2022/11/30	3	154.00	3	155.50	156.00	0	5,218	0.00%
2022/11/29	8	156.19	7	154.86	155.00	1	5,224	0.02%
2022/11/28	2	159.00	2	159.50	159.50	0	5,255	0.00%
2022/11/24	10	162.20	10	161.80	162.50	0	5,463	0.00%
2022/11/23	3	154.00	3	155.67	157.00	0	5,314	0.00%
2022/11/22	2	151.50	2	152.50	153.50	0	5,319	0.00%
2022/11/21	0	0.00	0.1	152.00	152.50	-0.1	5,329	0.00%
2022/11/14	2	151.75	2	152.50	152.00	0	5,180	0.00%
2022/11/10	0	0.00	0.1	140.50	142.00	-0.1	5,007	0.00%
2022/11/09	4.1	135.63	8	136.81	141.00	-3.9	4,990	-0.08%
2022/11/08	7	134.00	8	135.00	134.00	-1	4,925	-0.02%
2022/11/07	7	131.71	9	132.28	133.00	-2	4,884	-0.04%
2022/11/04	4	127.00	5	128.10	128.50	-1	4,849	-0.02%
2022/11/03	0	0.00	7	126.50	129.50	-7	4,785	-0.15%
2022/11/02	0	0.00	5	125.30	126.50	-5	4,750	-0.11%
2022/11/01	7	122.71	6.1	124.39	124.00	0.9	4,722	0.02%
2022/10/31	2.1	117.93	2	120.75	122.00	0.1	4,630	0.00%
2022/10/28	8	111.56	5	114.00	114.00	3	4,484	0.07%
2022/10/27	0	0.00	7	117.14	117.00	-7	4,318	-0.16%
2022/10/26	6	113.00	6	113.75	115.00	0	4,321	0.00%
2022/10/25	8	117.63	0	0.00	115.00	8	4,258	0.19%
2022/10/24	0	0.00	1	124.50	125.00	-1	4,231	-0.02%
2022/10/21	4	121.63	4	122.13	121.50	0	4,304	0.00%
2022/10/20	1	123.00	1	125.00	123.00	0	4,460	0.00%
2022/10/18	2	127.25	1	127.50	128.00	1	4,502	0.02%
2022/10/17	1	128.50	1	130.00	131.50	0	4,413	0.00%
2022/10/14	0	0.00	4	128.50	128.50	-4	4,445	-0.09%
2022/10/13	0	0.00	2	123.50	123.00	-2	4,393	-0.05%
2022/10/12	0	0.00	3	120.83	122.00	-3	4,339	-0.07%
2022/10/11	2	121.25	1	119.50	119.00	1	4,282	0.02%
2022/10/07	2.1	127.24	2	127.50	127.00	0.1	4,233	0.00%
2022/10/06	9	132.78	10	133.55	131.50	-1	4,182	-0.02%
2022/10/05	1	138.50	3	138.17	140.00	-2	3,972	-0.05%
2022/10/04	0	0.00	0.1	128.00	127.50	-0.1	3,964	0.00%
2022/10/03	3	123.33	2.1	124.29	123.50	0.9	3,958	0.02%
2022/09/29	0.2	124.33	0.1	131.00	123.00	0.1	3,916	0.00%
2022/09/28	1.1	130.25	0	0.00	126.00	1.1	3,929	0.03%
2022/09/27	2	135.25	0	0.00	136.00	2	3,895	0.05%
2022/09/26	0.1	138.00	0	0.00	135.50	0.1	3,919	0.00%
2022/09/23	0	143.50	2	142.50	144.00	-2	3,936	-0.05%
2022/09/22	2	147.00	1	146.00	146.00	1	3,865	0.03%
2022/09/21	0.1	154.00	1	154.00	155.00	-0.9	3,778	-0.02%
2022/09/20	0	156.50	0	0.00	156.50	0	3,785	0.00%
2022/09/16	1	160.00	0	0.00	159.50	1	3,808	0.03%
2022/09/15	0.1	164.00	0	0.00	163.50	0.1	3,800	0.00%
2022/09/14	0	0.00	2	161.50	162.50	-2	3,815	-0.05%
2022/09/07	0.2	159.00	0	0.00	159.00	0.2	3,887	0.01%
2022/09/06	1	161.50	0	0.00	160.50	1	3,885	0.03%
2022/09/05	3	161.50	0	0.00	161.00	3	3,918	0.08%
2022/09/02	0.1	167.50	0	0.00	165.00	0.1	3,940	0.00%
2022/09/01	6	170.33	1	174.50	167.00	5	3,896	0.13%
2022/08/31	1	175.50	2	171.00	178.50	-1	3,774	-0.03%
2022/08/30	0	0.00	1	162.50	162.50	-1	3,705	-0.03%
2022/08/29	3	161.67	1	163.50	160.50	2	3,759	0.05%
2022/08/26	2	171.25	2	172.25	169.50	0	3,908	0.00%
2022/08/25	1	168.00	0	0.00	167.50	1	3,921	0.03%
2022/08/24	3	168.00	2	166.25	166.00	1	4,011	0.02%
2022/08/23	1	167.50	1	167.00	170.50	0	4,178	0.00%
2022/08/22	0	171.00	0	0.00	170.00	0	4,325	0.00%
2022/08/19	2	174.00	2.2	173.59	174.00	-0.2	4,424	0.00%
2022/08/18	3	173.00	2	170.50	170.00	1	4,416	0.02%
2022/08/17	2	175.00	4	175.75	176.50	-2	4,374	-0.05%
2022/08/16	3	175.00	1	173.50	174.00	2	4,372	0.05%
2022/08/15	1	175.50	1	175.00	176.50	0	4,347	0.00%
2022/08/12	1	168.00	3	172.33	173.50	-2	4,307	-0.05%
2022/08/11	1	168.50	1	170.50	167.50	0	4,296	0.00%
2022/08/10	2	162.50	2	161.00	162.00	0	4,311	0.00%
2022/08/09	2	166.00	2	162.50	164.00	0	4,338	0.00%
2022/08/08	1	161.10	1	165.00	167.00	0	4,333	0.00%
2022/08/05	0	0.00	1	163.00	165.00	-1	4,327	-0.02%
2022/08/04	2	159.50	4	160.13	161.00	-2	4,311	-0.05%
2022/08/02	0	157.50	0	0.00	158.00	0	4,251	0.00%
2022/08/01	0.1	157.75	1	157.50	158.50	-0.9	4,240	-0.02%
2022/07/29	4.1	155.79	4	157.00	159.00	0.1	4,244	0.00%
2022/07/28	4	153.50	10.1	155.22	157.00	-6.1	4,189	-0.15%
2022/07/27	5.1	152.51	0.2	154.50	153.00	5	4,114	0.12%
2022/07/26	5	169.20	2	169.00	168.50	3	3,994	0.08%
2022/07/25	0	0.00	1	180.00	179.50	-1	4,059	-0.02%
2022/07/22	2	188.50	3	186.67	185.00	-1	4,026	-0.02%
2022/07/21	1	182.50	3	185.50	188.50	-2	4,019	-0.05%
2022/07/20	0	0.00	1	180.50	181.00	-1	3,960	-0.03%
2022/07/18	0	0.00	0	177.50	178.00	0	3,977	0.00%
2022/07/15	1.1	175.60	0.2	176.06	176.00	0.9	3,980	0.02%
2022/07/14	13	173.61	0.1	174.00	174.50	13	3,970	0.33%
2022/07/13	0	167.50	0	0.00	166.50	0	3,941	0.00%
2022/07/12	0	0.00	1.1	165.32	165.00	-1.1	3,903	-0.03%
2022/07/08	0	0.00	10.4	170.17	171.50	-10.4	3,795	-0.27%
2022/07/07	1	156.50	4	162.13	162.00	-3	3,757	-0.08%
2022/07/06	2.2	169.68	1	168.50	161.50	1.2	3,713	0.03%
2022/07/05	1.3	176.50	1	175.00	178.00	0.3	3,657	0.01%
2022/07/04	3	179.50	2	175.50	173.50	1	3,675	0.03%
2022/06/30	0.3	195.01	0	0.00	192.50	0.3	3,690	0.01%
2022/06/29	1	197.50	1	200.00	201.00	0	3,717	0.00%
2022/06/28	1	200.01	0	0.00	201.00	1	3,750	0.03%
2022/06/27	0	0.00	1.3	210.50	209.00	-1.3	3,814	-0.03%
2022/06/24	0	204.50	0	0.00	204.00	0	3,791	0.00%
2022/06/23	2	199.50	2	200.75	200.50	0	3,808	0.00%
2022/06/22	1	205.48	0	0.00	199.50	1	3,864	0.03%
2022/06/21	0	0.00	1	208.50	211.00	-1	3,831	-0.03%
2022/06/17	3.3	205.75	2	206.00	203.00	1.3	3,753	0.03%
2022/06/14	0	0.00	1	216.00	218.00	-1	3,700	-0.03%
2022/06/13	2	218.00	0	0.00	215.00	2	3,654	0.05%
2022/06/09	1	221.50	2	224.75	225.00	-1	3,603	-0.03%
2022/06/08	1.5	224.00	0	0.00	223.00	1.5	3,583	0.04%
2022/06/07	4	229.00	3	229.33	228.00	1	3,544	0.03%
2022/06/06	1	235.48	2.1	231.23	234.00	-1.1	3,492	-0.03%
2022/06/01	2	224.50	2	226.50	227.00	0	3,312	0.00%
2022/05/31	2	225.25	2.2	221.59	225.00	-0.2	3,214	-0.01%
2022/05/30	3	213.17	6	216.25	218.00	-3	3,035	-0.10%
2022/05/27	4	213.75	8	212.63	217.00	-4	2,889	-0.14%
2022/05/26	1.1	199.94	1	201.50	199.00	0.1	2,781	0.00%
2022/05/25	1.1	193.51	1	194.50	195.50	0.1	2,785	0.01%
2022/05/24	1	194.00	0	0.00	192.00	1	2,796	0.04%
2022/05/23	0	202.00	0	0.00	200.50	0	2,778	0.00%
2022/05/20	0	200.00	0	198.00	200.00	0	2,805	0.00%
2022/05/19	1	198.00	0	0.00	198.50	1	2,822	0.04%
2022/05/18	3	204.17	1	204.10	205.50	2	2,792	0.07%
2022/05/16	1.1	196.13	0	0.00	196.50	1.1	2,736	0.04%
2022/05/13	2.3	192.07	1	193.50	198.00	1.3	2,745	0.05%
2022/05/12	0	191.67	0	0.00	189.00	0	2,816	0.00%
2022/05/10	0	192.00	0	191.00	193.50	0	2,910	0.00%
2022/05/09	0	0.00	2	196.00	193.50	-2	2,914	-0.07%
2022/05/06	1.2	193.09	5	198.50	198.50	-3.8	2,896	-0.13%
2022/05/05	2	198.50	1.1	196.20	198.50	0.9	2,864	0.03%
2022/05/03	0	196.50	0	0.00	195.00	0	2,752	0.00%
2022/04/29	3	199.64	1	195.50	195.50	2	2,666	0.08%
2022/04/28	5	209.00	5	211.00	211.00	0	2,515	0.00%
2022/04/27	3	208.84	2	209.00	214.00	1	2,511	0.04%
2022/04/26	5	217.01	3	218.50	217.00	2	2,525	0.08%
2022/04/25	0.2	222.52	2	222.00	221.50	-1.8	2,546	-0.07%
2022/04/22	0	228.50	0	0.00	226.00	0	2,586	0.00%
2022/04/21	0.4	232.50	0	0.00	233.00	0.4	2,559	0.02%
2022/04/20	1	225.50	1	227.00	228.00	0	2,561	0.00%
2022/04/19	3	229.67	3	230.17	228.50	0	2,616	0.00%
2022/04/18	3	226.00	2	227.25	226.00	1	2,646	0.04%
2022/04/15	1	227.02	1	229.00	230.00	0	2,669	0.00%
2022/04/14	3	232.00	0	0.00	230.00	3	2,728	0.11%
2022/04/13	0	0.00	2	237.25	237.50	-2	2,765	-0.07%
2022/04/12	1	232.00	0	0.00	231.00	1	2,835	0.04%
2022/04/11	1	236.50	1.4	234.93	233.00	-0.4	2,837	-0.02%
2022/04/07	5	248.00	0	254.00	243.00	5	2,792	0.18%
2022/04/06	1	256.00	0.1	258.50	258.00	0.9	2,719	0.03%
2022/04/01	3	257.17	3	261.67	263.00	0	2,668	0.00%
2022/03/31	4	265.63	0	0.00	266.00	4	2,618	0.15%
2022/03/30	6.1	267.73	2	266.00	271.50	4.1	2,593	0.16%
2022/03/28	3	274.67	2	276.50	276.50	1	2,536	0.04%
2022/03/25	10.1	282.64	0	0.00	280.50	10.1	2,552	0.40%
2022/03/24	2	289.50	0	0.00	293.00	2	2,506	0.08%
2022/03/23	2	293.51	0.1	295.00	292.50	1.9	2,546	0.08%
2022/03/22	1	293.00	0	0.00	292.50	1	2,582	0.04%
2022/03/21	0.1	293.50	1	293.50	291.50	-0.9	2,668	-0.03%
2022/03/18	1	291.03	1	291.50	292.50	0	2,737	0.00%
2022/03/17	0	296.00	4	295.50	296.50	-4	2,857	-0.14%
2022/03/15	3	285.01	0.2	286.00	285.50	2.8	3,040	0.09%
2022/03/14	1	287.00	0	0.00	289.00	1	3,050	0.03%
2022/03/11	1	291.00	0.2	291.07	290.50	0.8	3,074	0.02%
2022/03/10	1	295.00	0	0.00	295.50	1	3,066	0.03%
2022/03/09	2	287.50	0	0.00	286.50	2	3,078	0.06%
2022/03/08	0	288.83	0	0.00	286.00	0	3,107	0.00%
2022/03/07	1	292.00	0	294.50	292.50	1	3,105	0.03%
2022/03/01	0	307.50	0	0.00	308.00	0	3,340	0.00%
2022/02/25	1	303.50	1	306.00	302.00	0	3,351	0.00%
2022/02/24	0	308.00	2	302.50	302.50	-2	3,345	-0.06%
2022/02/23	1	309.50	0	0.00	310.50	1	3,342	0.03%
2022/02/22	3	310.33	1	312.00	310.00	2	3,353	0.06%
2022/02/18	2	315.50	1	313.50	316.00	1	3,386	0.03%
2022/02/17	1	317.50	1	318.50	318.00	0	3,428	0.00%
2022/02/16	0	317.50	0	0.00	316.00	0	3,422	0.00%
2022/02/15	0	310.00	1	312.50	308.00	-1	3,405	-0.03%
2022/02/14	6	312.58	6	311.00	312.50	0	3,376	0.00%
2022/02/11	1.2	335.37	0	0.00	320.00	1.2	3,274	0.04%
2022/02/10	2	337.01	1	341.00	341.00	1	3,178	0.03%
2022/02/09	2.1	338.34	1	340.00	344.00	1.1	3,185	0.03%
2022/02/08	0.1	343.00	0	0.00	343.00	0.1	3,174	0.00%
2022/02/07	0	337.00	0	0.00	335.50	0	3,219	0.00%
2022/01/26	0	0.00	1	335.00	335.50	-1	3,278	-0.03%
2022/01/25	1	337.00	1	345.00	336.00	0	3,345	0.00%
2022/01/24	0	0.00	2	342.50	343.50	-2	3,423	-0.06%
2022/01/21	2.2	339.03	0	0.00	338.50	2.2	3,748	0.06%
2022/01/20	0	0.00	2	336.50	340.00	-2	3,771	-0.05%
2022/01/19	4	336.63	0	0.00	333.00	4	3,853	0.10%
2022/01/18	0.1	347.00	4.1	344.79	344.50	-4	3,822	-0.10%
2022/01/17	1	340.50	5	340.49	340.50	-4	3,781	-0.11%
2022/01/14	5	330.50	0	0.00	331.00	5	3,745	0.13%
2022/01/13	0	0.00	1.1	337.50	336.00	-1.1	3,734	-0.03%
2022/01/12	1.1	330.51	0	0.00	337.00	1.1	3,739	0.03%
2022/01/11	0.1	345.17	0	0.00	343.00	0.1	3,665	0.00%
2022/01/10	0.1	353.00	0	0.00	354.50	0.1	3,617	0.00%
2022/01/07	2.2	362.06	1	361.00	355.00	1.2	3,593	0.03%
2022/01/06	2.1	375.60	0	0.00	375.00	2.1	3,528	0.06%
2022/01/05	2	385.50	1	386.99	385.50	1	3,486	0.03%
2022/01/04	0	0.00	2.1	377.26	379.50	-2.1	3,406	-0.06%
2022/01/03	1	373.00	1	378.49	372.00	0	3,396	0.00%
2021/12/30	0	0.00	0	375.50	374.50	0	3,401	0.00%
2021/12/24	1.1	370.64	1	377.50	370.00	0.1	3,423	0.00%
2021/12/23	3.2	373.52	0	0.00	372.50	3.2	3,422	0.09%
2021/12/22	5	376.50	0	0.00	376.00	5	3,471	0.14%
2021/12/21	1	371.00	1.1	370.89	380.00	-0.1	3,471	0.00%
2021/12/20	0	368.25	2	368.50	367.00	-2	3,446	-0.06%
2021/12/17	0.1	375.75	1	375.50	376.00	-0.9	3,419	-0.03%
2021/12/15	0	380.93	0	384.00	380.50	0	3,368	0.00%
2021/12/14	2	383.75	0	383.00	385.00	2	3,329	0.06%
2021/12/13	4	385.26	6.1	386.05	382.50	-2.1	3,263	-0.07%
2021/12/10	4	371.26	4	373.50	374.00	0	3,130	0.00%
2021/12/09	1	369.95	5	377.00	377.00	-4	3,055	-0.13%
2021/12/08	0	361.00	0	0.00	362.00	0	2,991	0.00%
2021/12/07	0	0.00	1.1	359.08	362.00	-1.1	2,961	-0.04%
2021/12/06	1	352.00	0	0.00	355.00	1	2,948	0.03%
2021/12/03	1	351.64	4.1	356.00	355.50	-3.1	2,979	-0.10%
2021/12/02	4.1	350.92	2	355.25	352.00	2.1	3,000	0.07%
2021/12/01	6	356.83	0.1	357.63	358.00	5.9	3,036	0.19%
2021/11/30	3	365.83	2	369.99	362.50	1	3,072	0.03%
2021/11/29	10.1	363.89	13.1	359.42	364.50	-3	3,017	-0.10%
2021/11/26	2.1	349.81	3	345.33	340.50	-0.9	2,913	-0.03%
2021/11/25	1	352.04	0	0.00	351.00	1	2,917	0.03%
2021/11/24	0	0.00	2	359.25	356.00	-2	2,905	-0.07%
2021/11/23	1.1	359.00	1	353.50	353.50	0.1	2,883	0.00%
2021/11/22	1	356.50	7.2	358.06	356.00	-6.2	2,874	-0.22%
2021/11/19	2	352.51	1	356.50	351.50	1	2,886	0.03%
2021/11/18	4.2	352.08	0	0.00	352.50	4.2	2,902	0.15%
2021/11/17	1	367.00	4	367.50	361.00	-3	2,905	-0.10%
2021/11/16	2	359.52	2	357.50	357.50	0	2,909	0.00%
2021/11/15	0	354.25	0	0.00	352.00	0	2,900	0.00%
2021/11/12	0	352.25	0	0.00	349.50	0	2,922	0.00%
2021/11/11	0	351.50	0	0.00	348.00	0	2,935	0.00%
2021/11/10	0	348.00	0	0.00	350.50	0	2,968	0.00%
2021/11/09	0	350.00	0	0.00	349.00	0	3,001	0.00%
2021/11/08	1	350.50	0	0.00	347.00	1	3,013	0.03%
2021/11/03	0	355.00	0.1	356.90	358.00	-0.1	2,962	0.00%
2021/11/01	0.1	351.00	1.1	358.00	358.50	-1	2,913	-0.04%
2021/10/29	0	0.00	6	354.50	357.50	-6	2,823	-0.21%
2021/10/27	0	0.00	5	323.10	329.00	-5	2,537	-0.20%
2021/10/26	0	306.50	2	306.01	305.00	-2	2,596	-0.08%
2021/10/25	2	300.00	0	0.00	300.00	2	2,643	0.08%
2021/10/22	1	301.06	0	0.00	305.00	1	2,734	0.04%
2021/10/21	0	305.00	0	0.00	300.50	0	2,778	0.00%
2021/10/20	0	304.50	0	0.00	302.00	0	2,827	0.00%
2021/10/19	0	302.00	0	0.00	300.00	0	2,846	0.00%
2021/10/18	0	306.00	0	0.00	300.00	0	2,874	0.00%
2021/10/13	0	299.71	0	0.00	295.50	0	2,955	0.00%
2021/10/08	0	309.00	0	0.00	305.50	0	3,053	0.00%
2021/10/07	0	0.00	0	310.50	311.50	0	3,154	0.00%
2021/10/06	2	299.75	2	301.00	301.00	0	3,220	0.00%
2021/10/05	1	294.00	1	301.00	299.50	0	3,278	0.00%
2021/10/04	0	298.00	0	0.00	297.00	0	3,320	0.00%
2021/10/01	1	305.99	0	0.00	303.50	1	3,343	0.03%
2021/09/30	0	306.70	0	0.00	310.00	0	3,377	0.00%
2021/09/29	4	302.38	2	304.00	301.50	2	3,393	0.06%
2021/09/28	0.1	316.50	0	0.00	314.50	0.1	3,384	0.00%
2021/09/27	3	322.84	2	326.50	323.50	1	3,394	0.03%
2021/09/23	0	321.50	0	0.00	319.50	0	3,487	0.00%
2021/09/22	0	0.00	1	317.50	319.50	-1	3,575	-0.03%
2021/09/17	0	0.00	2	325.25	323.50	-2	3,712	-0.05%
2021/09/16	2	318.00	0	0.00	317.00	2	3,697	0.05%
2021/09/15	1	316.50	0	0.00	316.00	1	3,745	0.03%
2021/09/13	3	320.83	0	0.00	319.00	3	3,835	0.08%
2021/09/10	0	0.00	1	332.50	334.00	-1	3,807	-0.03%
2021/09/08	3	328.36	1	338.50	326.50	2	3,895	0.05%
2021/09/07	2	341.01	0	0.00	339.00	2	3,929	0.05%
2021/09/06	0	354.50	1	357.00	355.00	-1	3,984	-0.02%
2021/09/03	2	351.00	5.5	350.23	351.00	-3.5	4,103	-0.09%
2021/09/02	1	344.00	11	343.95	340.00	-10	4,294	-0.23%
2021/09/01	0	0.00	1	336.00	344.00	-1	4,272	-0.02%
2021/08/31	3	328.83	2	334.50	330.50	1	4,243	0.02%
2021/08/30	0	0.00	1	327.00	327.50	-1	4,231	-0.02%
2021/08/27	1	324.50	0	0.00	325.00	1	4,231	0.02%
2021/08/26	0	0.00	1	330.00	326.00	-1	4,241	-0.02%
2021/08/25	2	321.50	0	0.00	328.00	2	4,264	0.05%
2021/08/24	1	319.00	0	0.00	319.50	1	4,280	0.02%
2021/08/23	0	0.00	1.1	316.18	321.00	-1.1	4,264	-0.03%
2021/08/20	4.1	312.06	1	314.50	310.00	3.1	4,262	0.07%
2021/08/19	3	323.17	1	329.50	324.50	2	4,276	0.05%
2021/08/18	2	322.25	2	328.00	328.00	0	4,304	0.00%
2021/08/17	0	0.00	1	323.00	319.50	-1	4,320	-0.02%
2021/08/16	0	0.00	1	320.00	321.00	-1	4,328	-0.02%
2021/08/13	2	338.50	2	344.50	331.50	0	4,375	0.00%
2021/08/11	2	336.25	1	339.00	335.50	1	4,443	0.02%
2021/08/10	0	0.00	1	340.50	337.00	-1	4,482	-0.02%
2021/08/09	1	341.50	0.4	340.50	338.00	0.6	4,528	0.01%
2021/08/06	2.5	348.50	0.6	352.00	348.50	1.9	4,603	0.04%
2021/08/05	5	350.30	5.2	344.14	350.00	-0.2	4,629	0.00%
2021/08/04	2	338.00	2	340.00	337.00	0	4,707	0.00%
2021/08/03	4	338.37	3	340.83	336.50	1	4,743	0.02%
2021/08/02	4.1	341.01	2	346.00	338.50	2.1	4,717	0.04%
2021/07/30	6.2	347.37	8.1	351.81	346.00	-1.9	4,676	-0.04%
2021/07/29	7.1	342.50	4	344.38	347.50	3.1	4,532	0.07%
2021/07/28	3	340.67	3.1	345.34	344.50	-0.1	4,562	0.00%
2021/07/27	14.1	364.29	4	364.00	356.00	10.1	4,648	0.22%
2021/07/26	5	362.90	4	364.63	363.00	1	4,752	0.02%
2021/07/23	1	371.01	2	375.25	370.00	-1	4,753	-0.02%
2021/07/22	5	376.00	2	379.50	372.50	3	4,756	0.06%
2021/07/21	1	379.01	0	0.00	376.00	1	4,725	0.02%
2021/07/20	0	0.00	1	375.01	375.00	-1	4,741	-0.02%
2021/07/19	0	0.00	3	384.50	381.50	-3	4,715	-0.06%
2021/07/16	1	388.52	2	388.00	390.00	-1	4,728	-0.02%
2021/07/15	4.1	396.24	6	394.33	392.50	-2	4,731	-0.04%
2021/07/14	2	385.75	2	389.99	395.00	0	4,677	0.00%
2021/07/13	3	385.17	1.1	381.65	381.00	1.9	4,599	0.04%
2021/07/12	5	377.20	5.1	378.03	381.00	-0.1	4,558	0.00%
2021/07/09	1.1	366.81	0	365.00	370.00	1	4,501	0.02%
2021/07/08	1	371.50	0.1	373.00	370.00	0.9	4,514	0.02%
2021/07/07	2	372.22	3.4	370.78	371.00	-1.4	4,520	-0.03%
2021/07/06	0	0.00	1.2	385.00	376.00	-1.2	4,489	-0.03%
2021/07/05	0.2	380.17	2.1	381.71	382.00	-1.9	4,512	-0.04%
2021/07/02	0	369.00	2	374.00	374.50	-2	4,491	-0.04%
2021/07/01	2.1	369.81	0	0.00	366.00	2.1	4,530	0.05%
2021/06/30	0	377.20	1	387.31	375.00	-1	4,535	-0.02%
2021/06/29	4	376.76	4	382.00	375.00	0	4,487	0.00%
2021/06/28	3	373.17	7	378.00	380.00	-4	4,418	-0.09%
2021/06/25	3	368.33	7	367.21	364.00	-4	4,310	-0.09%
2021/06/24	9	367.83	2	369.00	366.00	7	4,362	0.16%
2021/06/23	2	373.25	3	373.83	373.50	-1	4,387	-0.02%
2021/06/22	2	371.50	2.1	371.05	368.00	-0.1	4,348	0.00%
2021/06/21	3	363.66	3	366.50	363.00	0	4,326	0.00%
2021/06/18	4	371.50	3	371.00	364.00	1	4,329	0.02%
2021/06/17	1	363.01	3	369.00	369.00	-2	4,306	-0.05%
2021/06/16	4.1	374.17	5	375.30	364.50	-0.9	4,289	-0.02%
2021/06/15	8	375.69	4	375.38	376.00	4	4,251	0.09%
2021/06/11	9	369.26	21.1	372.02	373.50	-12	4,181	-0.29%
2021/06/10	2	353.01	7.1	355.27	358.00	-5.1	4,006	-0.13%
2021/06/09	0	332.50	1	334.00	332.00	-1	3,776	-0.03%
2021/06/08	0	0.00	1	331.00	330.00	-1	3,876	-0.03%
2021/06/07	1	324.88	1	325.50	325.00	0	3,889	0.00%
2021/06/04	0	326.25	0	0.00	326.50	0	3,909	0.00%
2021/06/03	0	0.00	1.1	327.64	327.00	-1.1	3,992	-0.03%
2021/06/02	4	324.12	2	324.00	320.00	2	4,071	0.05%
2021/06/01	2	330.50	0	0.00	329.00	2	4,099	0.05%
2021/05/28	0	0.00	1.2	325.66	326.00	-1.2	4,201	-0.03%
2021/05/27	2	321.50	0	0.00	321.00	2	4,277	0.05%
2021/05/26	3.1	326.77	2	330.75	323.00	1.1	4,298	0.03%
2021/05/25	6	320.67	7.3	326.33	328.00	-1.3	4,318	-0.03%
2021/05/24	4	311.00	7	312.71	312.50	-3	4,372	-0.07%
2021/05/21	1	307.00	9	306.78	307.50	-8	4,449	-0.18%
2021/05/20	10	302.05	0	0.00	299.00	10	4,524	0.22%
2021/05/19	0.1	312.83	0	0.00	314.00	0.1	4,618	0.00%
2021/05/18	5	304.50	6.9	311.12	314.00	-1.9	4,656	-0.04%
2021/05/17	1.2	293.78	1	300.00	300.00	0.2	4,788	0.00%
2021/05/14	4.1	307.78	1	302.50	302.50	3.1	4,979	0.06%
2021/05/13	0.1	328.19	0	0.00	322.50	0.1	5,298	0.00%
2021/05/12	1.1	313.09	1.1	316.22	328.50	0	5,329	0.00%
2021/05/11	0	325.19	0	0.00	322.50	0	5,286	0.00%
2021/05/10	2	337.00	0	0.00	338.50	2	5,285	0.04%
2021/05/07	0	329.50	1	335.50	337.50	-1	5,327	-0.02%
2021/05/06	3	323.33	21	323.52	326.00	-18	5,365	-0.34%
2021/05/05	2	331.23	7	326.93	326.00	-5	5,423	-0.09%
2021/05/04	7.1	331.83	4	323.25	322.00	3.1	5,473	0.06%
2021/05/03	6.1	340.73	5	346.90	350.00	1.1	5,365	0.02%
2021/04/29	2	367.75	1	369.00	366.50	1	5,312	0.02%
2021/04/28	7	366.07	0.1	368.00	365.00	6.9	5,387	0.13%
2021/04/26	0	371.40	0	0.00	372.00	0	5,676	0.00%
2021/04/23	2.1	369.36	2	369.50	372.00	0.1	5,735	0.00%
2021/04/22	6	369.83	1.7	368.85	367.50	4.4	5,873	0.07%
2021/04/21	1.1	375.82	0	0.00	371.50	1.1	6,144	0.02%
2021/04/19	2	380.00	0	0.00	379.50	2	6,503	0.03%
2021/04/16	0.1	384.00	20	381.83	383.00	-19.9	6,764	-0.29%
2021/04/15	2.2	371.48	1	376.00	376.50	1.2	6,849	0.02%
2021/04/14	2	367.50	1	373.50	369.50	1	7,039	0.01%
2021/04/13	8	377.19	2	379.50	375.50	6	7,131	0.08%
2021/04/12	1	379.50	0	0.00	381.50	1	7,168	0.01%
2021/04/09	10	380.85	1	384.42	379.00	9	7,375	0.12%
2021/04/08	2	381.76	2	386.75	385.50	0	7,377	0.00%
2021/04/07	3	384.51	1	384.50	384.50	2	7,368	0.03%
2021/04/06	1	390.50	4	394.63	390.00	-3	7,314	-0.04%
2021/04/01	3.1	390.98	4	396.85	389.50	-0.9	7,298	-0.01%
2021/03/30	0.1	392.11	1	393.50	395.00	-0.9	7,251	-0.01%
2021/03/29	9	395.00	3	394.83	390.50	6	7,230	0.08%
2021/03/26	4	389.75	9.2	392.53	397.00	-5.2	7,177	-0.07%
2021/03/23	0	385.20	0.1	384.00	385.00	-0.1	7,115	0.00%
2021/03/22	0	385.83	0	386.00	384.00	0	7,134	0.00%
2021/03/19	2	380.50	0	381.50	380.00	2	7,152	0.03%
2021/03/18	5	388.70	1	388.50	384.50	4	7,251	0.06%
2021/03/17	2	388.50	4	389.50	389.50	-2	7,331	-0.03%
2021/03/16	0	391.00	0	0.00	389.50	0	7,354	0.00%
2021/03/15	1	390.00	2	390.50	392.00	-1	7,417	-0.01%
2021/03/12	7	398.07	12	398.08	393.50	-5	7,427	-0.07%
2021/03/11	11	385.64	2	386.50	386.50	9	7,369	0.12%
2021/03/10	0	380.00	0.1	381.00	381.00	-0.1	7,382	0.00%
2021/03/09	1	380.00	8	372.75	375.50	-7	7,422	-0.09%
2021/03/08	1	381.50	0	0.00	380.00	1	7,506	0.01%
2021/03/05	0.1	367.69	1	371.95	371.00	-1	7,430	-0.01%
2021/03/04	8	371.19	0	0.00	369.00	8	7,423	0.11%
2021/03/03	0	369.40	0	0.00	380.50	0	7,351	0.00%
2021/03/02	0.1	377.46	3	372.00	371.50	-2.9	7,307	-0.04%
2021/02/26	4.1	381.07	22	382.89	380.50	-17.9	7,252	-0.25%
2021/02/25	2	393.52	0	0.00	393.00	2	7,230	0.03%
2021/02/24	6.1	401.52	2	409.50	400.50	4.1	7,278	0.06%
2021/02/23	13	408.04	3	410.00	406.50	10	7,217	0.14%
2021/02/22	19.1	412.98	20	409.40	413.50	-0.9	7,196	-0.01%
2021/02/19	12	387.84	3	395.50	398.00	9	7,124	0.13%
2021/02/18	7	380.43	0	381.50	381.00	7	7,100	0.10%
2021/02/17	7.1	381.87	2.2	381.92	379.50	4.9	7,226	0.07%
2021/02/05	4.3	380.11	2.1	379.09	370.50	2.3	7,066	0.03%
2021/02/04	5.1	388.75	2	389.75	388.00	3.1	6,827	0.05%
2021/02/03	2	438.48	0	0.00	425.50	2	6,458	0.03%
2021/02/02	2	434.25	2	438.50	434.50	0	6,391	0.00%
2021/02/01	1	420.00	2	417.50	420.50	-1	6,381	-0.02%
2021/01/28	0	0.00	0.1	422.50	418.00	-0.1	6,359	0.00%
2021/01/27	2	436.00	2	439.00	435.00	0	6,321	0.00%
2021/01/26	1	439.94	13	460.00	435.00	-12	6,263	-0.19%
2021/01/25	7	460.35	12	457.17	451.00	-5	6,183	-0.08%
2021/01/22	14	461.54	1	458.00	457.50	13	6,156	0.21%
2021/01/21	6	456.42	7	458.50	458.00	-1	6,176	-0.02%
2021/01/20	13	454.77	9.3	454.04	446.00	3.7	6,149	0.06%
2021/01/19	7	431.07	8	437.94	445.00	-1	5,938	-0.02%
2021/01/18	0	421.50	0	0.00	424.50	0	5,865	0.00%
2021/01/15	1	419.00	0	0.00	419.50	1	5,817	0.02%
2021/01/14	7.2	436.41	5	430.60	424.00	2.2	5,717	0.04%
2021/01/13	23	420.07	5	413.50	423.50	18	5,467	0.33%
2021/01/12	2.1	386.62	1	389.95	385.00	1	5,281	0.02%
2021/01/11	3	365.50	11	387.05	394.00	-8	5,196	-0.15%
2021/01/08	2	352.75	4	360.63	363.00	-2	4,960	-0.04%
2021/01/07	8	354.38	2	356.25	355.00	6	4,890	0.12%
2021/01/06	12	382.79	15	377.27	371.00	-3	4,831	-0.06%
2021/01/05	4	368.13	1	371.01	369.00	3	4,874	0.06%
2020/12/31	1	348.00	1	351.98	346.00	0	4,850	0.00%
2020/12/28	0	0.00	0	346.00	344.50	0	4,809	0.00%
2020/12/24	0	0.00	3	349.50	347.00	-3	4,805	-0.06%
2020/12/17	0	0.00	0	345.00	341.50	0	4,892	0.00%
2020/12/15	1	338.38	0.1	335.31	340.50	0.9	4,891	0.02%
2020/12/14	0	0.00	2	351.00	337.50	-2	4,897	-0.04%
2020/12/11	1.1	344.64	0	0.00	339.00	1.1	4,832	0.02%
2020/12/10	0	351.00	1	349.50	350.00	-1	4,778	-0.02%
2020/12/09	3.1	350.32	1	355.00	358.00	2.1	4,798	0.04%
2020/12/08	1	340.50	1	341.50	345.00	0	4,774	0.00%
2020/12/07	1	338.50	1	347.00	340.00	0	4,827	0.00%
2020/12/04	0	0.00	2	348.00	347.50	-2	4,786	-0.04%
2020/12/03	1	349.50	2	347.25	350.00	-1	4,756	-0.02%
2020/12/02	5	345.70	4.1	348.39	347.00	0.9	4,735	0.02%
2020/12/01	0	336.00	1	333.49	336.50	-1	4,650	-0.02%
2020/11/30	0	337.00	5	336.50	335.00	-5	4,699	-0.11%
2020/11/27	1	332.50	1	331.50	333.00	0	4,671	0.00%
2020/11/26	0	333.00	2	332.00	331.50	-2	4,699	-0.04%
2020/11/25	1	330.00	2	331.25	329.00	-1	4,728	-0.02%
2020/11/24	1	336.50	0.1	334.00	337.00	0.9	4,750	0.02%
2020/11/23	2	344.75	0.2	341.75	334.50	1.8	4,819	0.04%
2020/11/20	0	336.33	42	335.05	338.00	-42	4,863	-0.86%
2020/11/19	0	337.00	2	338.75	336.00	-2	4,921	-0.04%
2020/11/18	42	334.35	4	329.63	334.50	38	4,929	0.77%
2020/11/17	1	339.00	4	336.63	327.00	-3	4,936	-0.06%
2020/11/16	51.2	333.27	46	332.40	332.00	5.2	5,054	0.10%
2020/11/12	3	316.50	0	0.00	314.00	3	5,113	0.06%
2020/11/11	0	0.00	1	318.50	318.50	-1	5,115	-0.02%
2020/11/09	4	321.38	2	321.00	321.00	2	5,127	0.04%
2020/11/06	0.1	319.00	1	315.50	314.00	-1	5,152	-0.02%
2020/11/05	0	0.00	4	313.50	316.00	-4	5,164	-0.08%
2020/11/04	1	305.95	0	0.00	310.00	1	5,164	0.02%
2020/11/02	1.1	304.98	0	0.00	302.50	1.1	5,250	0.02%
2020/10/30	1	309.00	0	0.00	311.00	1	5,242	0.02%
2020/10/29	3	310.17	0	0.00	309.50	3	5,309	0.06%
2020/10/28	3	316.00	6	317.75	319.50	-3	5,415	-0.06%
2020/10/26	1	313.00	25	313.50	310.50	-24	5,480	-0.44%
2020/10/23	25	312.00	0	0.00	312.00	25	5,715	0.44%
2020/10/21	0	0.00	1	317.50	314.50	-1	5,982	-0.02%
2020/10/20	1	315.50	0	0.00	315.50	1	6,028	0.02%
2020/10/15	2	313.25	2	315.00	313.50	0	6,078	0.00%
2020/10/14	2	318.00	3	318.83	314.50	-1	6,227	-0.02%
2020/10/13	0	0.00	15	315.70	317.50	-15	6,344	-0.24%
2020/10/12	13	308.73	8	305.38	310.00	5	6,226	0.08%
2020/10/08	0.1	289.50	2	289.50	289.50	-2	6,091	-0.03%
2020/10/07	2	287.25	1	287.50	285.00	1	6,154	0.02%
2020/10/06	2.1	291.21	1	293.00	288.50	1.1	6,195	0.02%
2020/10/05	0	0.00	1	289.50	288.50	-1	6,318	-0.02%
2020/09/30	1	287.50	0	0.00	286.50	1	6,498	0.02%
2020/09/29	1	287.00	0	0.00	288.50	1	6,728	0.01%
2020/09/24	1	287.00	0	0.00	287.00	1	7,096	0.01%
2020/09/23	1	292.50	1	294.00	297.50	0	7,090	0.00%
2020/09/22	2	296.00	1	293.50	292.50	1	7,152	0.01%
2020/09/17	0	0.00	2	304.00	299.50	-2	7,280	-0.03%
2020/09/16	2	303.00	3	302.83	303.00	-1	7,335	-0.01%
2020/09/15	2	302.00	4	300.13	298.50	-2	7,428	-0.03%
2020/09/14	3	299.83	5	298.70	297.00	-2	7,570	-0.03%
2020/09/11	2	291.50	4	292.88	295.00	-2	7,641	-0.03%
2020/09/10	3	291.00	4	292.50	289.50	-1	7,673	-0.01%
2020/09/09	1.1	281.81	2	286.75	287.50	-1	7,761	-0.01%
2020/09/08	0.1	287.00	0	0.00	287.00	0.1	7,911	0.00%
2020/09/07	4	288.13	0	0.00	285.50	4	8,049	0.05%
2020/09/04	0.1	292.50	3	289.00	292.00	-2.9	8,172	-0.04%
2020/09/02	2	290.00	2	292.50	291.00	0	8,352	0.00%
2020/09/01	0	0.00	1	289.00	288.50	-1	8,549	-0.01%
2020/08/31	0	0.00	1	294.00	286.00	-1	8,586	-0.01%
2020/08/28	1	292.50	1	292.50	291.00	0	8,624	0.00%
2020/08/27	2	292.50	3	294.50	296.00	-1	8,689	-0.01%
2020/08/26	0	0.00	12	290.38	290.50	-12	8,739	-0.14%
2020/08/25	3	274.67	2	276.00	280.00	1	8,704	0.01%
2020/08/24	2	271.50	0	0.00	275.00	2	8,806	0.02%
2020/08/21	1	266.00	1	261.50	266.00	0	8,783	0.00%
2020/08/20	9	262.11	4	260.25	260.00	5	8,803	0.06%
2020/08/19	2	286.50	2	290.25	281.50	0	8,640	0.00%
2020/08/18	12	289.46	3	285.83	284.50	9	8,670	0.10%
2020/08/17	1	301.00	0	0.00	300.50	1	8,682	0.01%
2020/08/14	1	303.00	1	303.50	303.00	0	8,791	0.00%
2020/08/13	5	301.60	8	301.69	299.50	-3	8,922	-0.03%
2020/08/12	2	297.75	6	298.17	303.00	-4	9,009	-0.04%
2020/08/11	4	294.50	2	297.00	294.00	2	9,200	0.02%
2020/08/10	4	296.02	1	297.50	298.00	3	9,239	0.03%
2020/08/07	1	303.50	3	303.33	303.50	-2	9,257	-0.02%
2020/08/06	0	0.00	0.5	303.00	302.50	-0.5	9,324	-0.01%
2020/08/05	4	303.38	3	304.17	304.50	1	9,388	0.01%
2020/08/04	4	303.88	5	304.20	302.00	-1	9,594	-0.01%
2020/08/03	20	304.38	8	299.63	299.00	12	9,723	0.12%
2020/07/31	6	316.33	3	317.83	317.00	3	9,641	0.03%
2020/07/30	1	320.50	3	322.50	322.00	-2	9,631	-0.02%
2020/07/29	14.1	323.10	4	324.63	318.50	10.1	9,633	0.10%
2020/07/28	2.1	349.12	8	342.25	334.00	-6	9,465	-0.06%
2020/07/27	4	339.00	2	334.00	339.00	2	9,463	0.02%
2020/07/24	0	0.00	4	327.38	321.00	-4	9,566	-0.04%
2020/07/23	2.5	321.80	0	0.00	326.00	2.5	9,641	0.03%
2020/07/22	2.1	325.78	1	327.00	327.00	1.1	9,728	0.01%
2020/07/21	2	323.00	4	323.75	330.50	-2	9,809	-0.02%
2020/07/20	6	320.75	2	326.00	317.50	4	9,774	0.04%
2020/07/17	0.1	330.00	6	326.67	331.00	-6	9,753	-0.06%
2020/07/16	3	314.50	1	314.50	315.00	2	9,581	0.02%
2020/07/15	2	315.75	0	0.00	311.50	2	9,571	0.02%
2020/07/14	1	314.00	9	319.89	321.50	-8	9,645	-0.08%
2020/07/13	2	317.50	1	320.00	319.00	1	9,632	0.01%
2020/07/10	14	312.71	3	322.67	311.50	11	9,654	0.11%
2020/07/09	5	328.80	13	329.42	326.00	-8	9,583	-0.08%
2020/07/08	0	0.00	5	315.40	326.00	-5	9,438	-0.05%
2020/07/07	0	0.00	5	308.00	306.00	-5	9,258	-0.05%
2020/07/06	3	304.33	0	0.00	306.00	3	9,098	0.03%
2020/07/03	4	291.75	5	294.50	293.00	-1	9,016	-0.01%
2020/07/02	2	292.00	0	0.00	292.00	2	9,058	0.02%
2020/07/01	7	294.86	1	292.50	292.50	6	9,165	0.07%
2020/06/30	2	296.75	3	298.33	299.00	-1	9,209	-0.01%
2020/06/29	1	291.00	0	0.00	291.00	1	9,242	0.01%
2020/06/24	6	297.33	2	299.50	295.00	4	9,271	0.04%
2020/06/23	4	301.38	18	303.11	299.00	-14	9,363	-0.15%
2020/06/22	8	305.81	23	298.39	305.00	-15	9,378	-0.16%
2020/06/19	29	299.45	5	299.40	297.00	24	9,436	0.25%
2020/06/18	5	292.60	3	294.17	291.50	2	9,362	0.02%
2020/06/17	3	292.83	1	295.50	293.50	2	9,370	0.02%
2020/06/16	2	294.00	6	294.25	296.50	-4	9,445	-0.04%
2020/06/15	5	292.70	0	0.00	283.00	5	9,512	0.05%
2020/06/12	3	288.17	7	289.29	289.00	-4	9,518	-0.04%
2020/06/11	5	289.00	3.1	291.61	288.50	2	9,579	0.02%
2020/06/10	9	289.50	11	290.23	294.50	-2	9,617	-0.02%
2020/06/09	1	282.50	1.4	282.71	282.00	-0.4	9,584	0.00%
2020/06/08	20	287.70	30.4	285.76	282.00	-10.4	9,739	-0.11%
2020/06/05	14	277.46	3	278.00	278.00	11	9,588	0.11%
2020/06/04	2	276.75	5	277.40	278.00	-3	9,615	-0.03%
2020/06/03	0	0.00	14	279.21	277.00	-14	9,657	-0.14%
2020/06/02	2	273.00	11	272.32	272.50	-9	9,590	-0.09%
2020/06/01	5.1	260.96	3	264.00	264.00	2.1	9,515	0.02%
2020/05/29	6.4	251.92	11	253.50	257.00	-4.6	9,450	-0.05%
2020/05/28	4	247.13	3	247.67	247.00	1	9,314	0.01%
2020/05/27	3	248.17	19	249.00	247.00	-16	9,339	-0.17%
2020/05/26	17.1	246.65	4	246.88	244.00	13.1	9,312	0.14%
2020/05/25	1	250.00	18	248.33	250.00	-17	9,277	-0.18%
2020/05/22	22	241.16	11	236.14	239.50	11	9,252	0.12%
2020/05/21	5	249.00	8	251.50	251.00	-3	9,151	-0.03%
2020/05/20	10	246.35	8	246.00	246.00	2	9,136	0.02%
2020/05/19	2	248.50	4	249.13	252.00	-2	9,144	-0.02%
2020/05/18	14	251.57	10	249.50	248.00	4	9,138	0.04%
2020/05/15	2	269.25	2	269.50	268.50	0	9,067	0.00%
2020/05/14	4.1	268.15	3	269.67	267.00	1.1	9,246	0.01%
2020/05/13	31.1	271.54	4	272.38	272.50	27.1	9,401	0.29%
2020/05/12	2.1	277.00	0	0.00	274.50	2.1	9,597	0.02%
2020/05/11	17.1	284.37	16	287.97	282.50	1.1	9,749	0.01%
2020/05/08	4	279.25	8	279.25	281.50	-4	9,658	-0.04%
2020/05/07	7	268.00	11	268.09	272.50	-4	9,485	-0.04%
2020/05/06	0	0.00	1	263.00	262.50	-1	9,424	-0.01%
2020/05/05	2	265.00	0	0.00	262.50	2	9,461	0.02%
2020/05/04	1	263.50	7	263.64	264.00	-6	9,599	-0.06%
2020/04/30	3	267.67	7	269.43	269.00	-4	9,591	-0.04%
2020/04/29	2	262.00	5	259.20	261.50	-3	9,507	-0.03%
2020/04/28	8.1	244.81	11	243.64	247.00	-2.9	9,371	-0.03%
2020/04/27	11	249.77	0	0.00	251.50	11	9,332	0.12%
2020/04/24	7	253.00	3	256.33	251.00	4	9,223	0.04%
2020/04/23	13	258.46	17	262.91	260.00	-4	9,121	-0.04%
2020/04/22	5	259.40	13	260.08	259.00	-8	9,150	-0.09%
2020/04/21	4	265.50	5	270.70	265.50	-1	9,047	-0.01%
2020/04/20	2	272.50	0	0.00	274.00	2	9,040	0.02%
2020/04/17	26	279.02	13	276.00	274.00	13	9,030	0.14%
2020/04/16	0	0.00	2	269.00	270.00	-2	8,957	-0.02%
2020/04/15	2.1	275.66	0	0.00	272.00	2.1	8,998	0.02%
2020/04/14	3	269.67	4	272.00	273.00	-1	9,145	-0.01%
2020/04/13	1	263.00	2.1	263.10	263.00	-1.1	9,200	-0.01%
2020/04/10	6	270.17	5	268.70	268.50	1	9,301	0.01%
2020/04/08	4	276.50	2	278.25	275.00	2	9,461	0.02%
2020/04/07	2	283.00	4	285.38	278.00	-2	9,453	-0.02%
2020/04/06	4	271.63	58.1	273.46	278.00	-54.1	9,400	-0.58%
2020/04/01	29.1	265.55	12	262.67	262.00	17.1	9,386	0.18%
2020/03/31	4.1	263.83	3	259.50	263.50	1.1	9,358	0.01%
2020/03/30	10	253.85	11	256.55	260.50	-1	9,283	-0.01%
2020/03/27	7.1	259.39	6	259.08	254.50	1.1	9,259	0.01%
2020/03/26	7.2	253.64	10	252.90	256.00	-2.9	9,139	-0.03%
2020/03/25	7.1	255.65	3	256.50	256.50	4.1	9,217	0.04%
2020/03/24	8.1	235.40	8	239.25	242.50	0.1	9,130	0.00%
2020/03/20	1	215.00	5	214.50	215.00	-4	9,071	-0.04%
2020/03/19	24	198.58	20	201.30	195.50	4	8,953	0.04%
2020/03/18	7.1	218.05	7	222.50	217.00	0.1	8,882	0.00%
2020/03/17	19.1	234.02	15	235.03	219.00	4.1	8,936	0.05%
2020/03/16	19.1	245.85	21	247.81	236.00	-2	8,824	-0.02%
2020/03/13	14.1	222.24	10	232.85	249.50	4.1	8,770	0.05%
2020/03/12	18	243.97	18	242.08	238.00	0	8,578	0.00%
2020/03/11	13	275.15	0	0.00	264.00	13	8,451	0.15%
2020/03/10	4	268.13	4	270.75	273.50	0	8,562	0.00%
2020/03/09	3	278.17	3	278.17	274.50	0	8,710	0.00%
2020/03/05	0	0.00	3	285.50	290.00	-3	8,898	-0.03%
2020/03/04	5	276.70	5	279.30	279.50	0	8,940	0.00%
2020/03/03	4	280.50	6	279.67	277.50	-2	8,979	-0.02%
2020/03/02	1	274.00	2	276.75	272.50	-1	8,958	-0.01%
2020/02/27	8	278.25	3	280.17	273.50	5	8,954	0.06%
2020/02/26	3	281.83	2	284.50	284.00	1	8,910	0.01%
2020/02/25	2	284.25	8	285.44	286.50	-6	8,915	-0.07%
2020/02/24	4	279.25	6	283.42	285.50	-2	8,919	-0.02%
2020/02/21	15	283.80	0	0.00	283.00	15	8,925	0.17%
2020/02/20	2	283.50	16	287.19	289.50	-14	8,875	-0.16%
2020/02/19	6	282.67	5	284.30	280.50	1	8,745	0.01%
2020/02/18	13	283.77	1	292.50	280.00	12	8,692	0.14%
2020/02/17	25	295.12	6	294.58	291.00	19	8,523	0.22%
2020/02/14	9	309.00	5	309.10	307.00	4	8,304	0.05%
2020/02/13	11	317.95	11	322.59	315.50	0	8,115	0.00%
2020/02/12	3	308.67	7	310.93	316.00	-4	7,839	-0.05%
2020/02/11	0	0.00	16	300.66	302.00	-16	7,658	-0.21%
2020/02/10	8	287.88	5	290.50	290.50	3	7,652	0.04%
2020/02/07	2	296.00	5	295.70	293.50	-3	7,716	-0.04%
2020/02/06	4	293.25	15	294.47	295.00	-11	7,813	-0.14%
2020/02/05	1	288.00	14	289.14	292.50	-13	7,736	-0.17%
2020/02/04	2	274.75	3	276.50	275.00	-1	7,620	-0.01%
2020/02/03	3	270.83	2	269.75	270.50	1	7,671	0.01%
2020/01/31	5	277.40	4	279.75	282.00	1	7,660	0.01%
2020/01/30	8	274.19	12	277.08	275.50	-4	7,732	-0.05%
2020/01/20	1	286.00	1	285.00	286.00	0	7,977	0.00%
2020/01/16	7.1	281.43	3	282.67	284.50	4.1	8,130	0.05%
2020/01/15	2	288.75	3	291.83	288.00	-1	8,123	-0.01%
2020/01/14	2.1	289.04	8	290.94	288.00	-6	8,121	-0.07%
2020/01/13	0	0.00	11	284.45	285.00	-11	8,103	-0.14%
2020/01/10	7.1	282.11	7	284.07	286.50	0.1	8,123	0.00%
2020/01/09	3	282.00	1	284.50	284.50	2	8,179	0.02%
2020/01/08	11	279.14	2	277.50	275.00	9	8,426	0.11%
2020/01/07	8	284.88	5	286.20	288.00	3	8,359	0.04%
2020/01/06	11	287.45	2	286.50	285.00	9	8,408	0.11%
2020/01/03	23	298.09	7	301.00	295.00	16	8,387	0.19%
2020/01/02	11.1	300.11	34	302.38	305.00	-23	8,316	-0.28%
2019/12/31	13	295.73	2	297.50	294.00	11	8,276	0.13%
2019/12/30	12	298.04	6	300.17	297.50	6	8,278	0.07%
2019/12/27	9	303.67	5	304.70	298.50	4	8,317	0.05%
2019/12/26	18	298.06	7	300.07	300.00	11	8,232	0.13%
2019/12/25	1	294.50	3	295.33	295.00	-2	8,188	-0.02%
2019/12/24	3	293.17	25	292.52	293.50	-22	8,252	-0.27%
2019/12/23	1	286.00	2	287.00	288.00	-1	8,281	-0.01%
2019/12/20	22	285.89	10	289.25	283.00	12	8,319	0.14%
2019/12/19	7	295.36	2	297.00	291.50	5	8,349	0.06%
2019/12/18	21	299.74	11	300.36	301.00	10	8,266	0.12%
2019/12/17	6	301.75	20	302.95	300.50	-14	8,325	-0.17%
2019/12/13	13	298.00	17	302.85	296.00	-4	8,740	-0.05%
2019/12/12	8	294.19	12	295.96	298.00	-4	8,808	-0.05%
2019/12/10	7	285.21	5	287.40	285.00	2	8,648	0.02%
2019/12/09	12	294.79	1	294.50	294.50	11	8,555	0.13%
2019/12/06	4	292.25	11	290.41	290.00	-7	8,608	-0.08%
2019/12/05	3.1	290.92	18	287.94	292.00	-14.9	8,593	-0.17%
2019/12/04	31	283.76	1	282.50	282.00	30	8,496	0.35%
2019/12/02	14	288.77	13	296.69	298.00	1	8,433	0.01%
2019/11/29	21	301.36	18	299.25	302.50	3	8,333	0.04%
2019/11/28	6	307.58	0	0.00	306.00	6	8,233	0.07%
2019/11/27	11	313.18	9	314.78	315.00	2	8,196	0.02%
2019/11/26	1	311.50	6	312.58	311.50	-5	8,258	-0.06%
2019/11/25	10	307.50	10	306.50	306.50	0	8,364	0.00%
2019/11/22	31	308.05	19	307.87	305.50	12	8,450	0.14%
2019/11/21	1	303.50	2	313.25	314.50	-1	8,476	-0.01%
2019/11/20	18	310.56	12	311.38	308.50	6	8,492	0.07%
2019/11/19	15	318.07	14	323.04	325.00	1	8,573	0.01%
2019/11/18	2	324.50	2	324.75	324.00	0	8,600	0.00%
2019/11/15	12.1	322.31	9	324.11	321.00	3.1	8,751	0.04%
2019/11/14	3	318.00	4	315.88	318.00	-1	8,767	-0.01%
2019/11/13	5	314.60	9	312.94	316.00	-4	8,857	-0.05%
2019/11/12	1	310.00	1	308.00	310.00	0	8,971	0.00%
2019/11/11	7	304.43	7	305.29	305.00	0	9,139	0.00%
2019/11/08	11	307.00	12	312.04	312.50	-1	9,242	-0.01%
2019/11/07	22	311.55	18	308.86	307.00	4	9,307	0.04%
2019/11/06	5	325.30	1	335.50	323.00	4	9,373	0.04%
2019/11/05	14	334.00	17	333.50	335.50	-3	9,407	-0.03%
2019/11/04	1	325.00	4	326.00	323.50	-3	9,536	-0.03%
2019/11/01	18	318.89	18	323.39	324.50	0	9,647	0.00%
2019/10/31	16	322.00	6	321.67	318.00	10	9,814	0.10%
2019/10/30	12	330.96	12	329.29	333.00	0	9,822	0.00%
2019/10/29	2	337.75	5.2	324.83	330.00	-3.2	9,969	-0.03%
2019/10/28	37	336.93	6	333.58	343.50	31	10,054	0.31%
2019/10/25	2	318.50	1	315.00	315.00	1	9,834	0.01%
2019/10/24	3	314.00	9	315.61	320.00	-6	9,891	-0.06%
2019/10/23	4	312.75	4	311.00	313.00	0	9,982	0.00%
2019/10/22	1	306.00	11	306.91	305.50	-10	10,155	-0.10%
2019/10/21	19	305.29	1	308.50	302.50	18	10,384	0.17%
2019/10/18	5	308.90	2.5	308.20	307.00	2.5	10,715	0.02%
2019/10/17	2	306.75	3	306.50	314.50	-1	10,907	-0.01%
2019/10/16	9	307.06	15	307.57	306.00	-6	10,850	-0.06%
2019/10/15	15.2	299.00	26	296.15	299.00	-10.8	10,647	-0.10%
2019/10/14	13	296.65	14	297.93	294.00	-1	10,584	-0.01%
2019/10/09	10	285.50	10	288.50	284.50	0	10,522	0.00%
2019/10/08	1	286.50	10	289.50	285.00	-9	10,511	-0.09%
2019/10/07	2	287.25	5	288.90	290.50	-3	10,610	-0.03%
2019/10/04	6	287.67	7	285.00	284.00	-1	10,666	-0.01%
2019/10/03	1	283.50	2	283.00	287.00	-1	10,718	-0.01%
2019/10/02	1	276.00	1	279.50	282.00	0	10,728	0.00%
2019/10/01	11	280.95	17	280.41	279.00	-6	10,883	-0.06%
2019/09/27	28	278.29	3	281.00	278.50	25	11,085	0.23%
2019/09/26	18	290.94	1	294.50	284.00	17	11,160	0.15%
2019/09/25	0	0.00	1	288.50	289.00	-1	11,294	-0.01%
2019/09/24	4	292.75	3	291.00	285.00	1	11,350	0.01%
2019/09/23	0	0.00	1	292.50	292.50	-1	11,256	-0.01%
2019/09/20	2	291.25	10.5	289.02	291.50	-8.5	11,284	-0.08%
2019/09/19	4.5	289.28	7	291.57	289.50	-2.5	11,245	-0.02%
2019/09/18	30	286.62	43	290.80	290.50	-13	11,228	-0.12%
2019/09/17	7	271.29	11	271.05	274.00	-4	10,850	-0.04%
2019/09/16	3	262.33	3	263.67	264.00	0	10,820	0.00%
2019/09/12	1	266.50	1	269.00	265.50	0	10,913	0.00%
2019/09/11	0	0.00	6	263.75	265.00	-6	11,178	-0.05%
2019/09/10	8	259.25	5	261.50	257.50	3	11,418	0.03%
2019/09/09	4	266.00	4	267.13	264.50	0	11,531	0.00%
2019/09/06	4.1	266.98	1	266.00	266.00	3.1	11,785	0.03%
2019/09/05	8.1	276.78	19	274.26	269.00	-10.9	11,818	-0.09%
2019/09/04	0	0.00	3	269.00	269.50	-3	11,793	-0.03%
2019/09/03	19	266.66	4	263.88	262.00	15	11,966	0.13%
2019/09/02	3	259.00	4	258.88	262.00	-1	12,073	-0.01%
2019/08/30	4	261.88	5	262.80	260.50	-1	12,209	-0.01%
2019/08/29	0.1	259.00	2	256.00	259.00	-2	12,400	-0.02%
2019/08/28	7	254.07	7	253.86	253.00	0	12,711	0.00%
2019/08/27	15	265.27	3	263.00	259.00	12	12,796	0.09%
2019/08/26	1	261.00	2	262.00	264.50	-1	12,990	-0.01%
2019/08/23	1	269.00	4	265.00	269.00	-3	13,110	-0.02%
2019/08/22	10.1	276.66	10	272.80	266.00	0.1	13,276	0.00%
2019/08/21	2	272.25	2	272.75	274.50	0	13,266	0.00%
2019/08/20	17	274.62	5	273.60	268.50	12	13,378	0.09%
2019/08/19	1	268.00	6	269.17	270.00	-5	13,476	-0.04%
2019/08/16	1	265.50	3	264.17	262.50	-2	13,655	-0.01%
2019/08/15	12	260.17	3	259.17	259.50	9	14,022	0.06%
2019/08/14	8	270.44	4	272.88	265.50	4	14,290	0.03%
2019/08/13	3	264.67	2	266.50	260.50	1	14,414	0.01%
2019/08/12	8	269.56	5	272.50	265.50	3	14,829	0.02%
2019/08/08	3	269.00	32	269.28	274.00	-29	14,978	-0.19%
2019/08/06	22	261.95	23	258.67	263.50	-1	14,924	-0.01%
2019/08/05	12	254.88	8	252.81	250.00	4	14,769	0.03%
2019/08/02	29	255.19	25	252.94	251.00	4	14,735	0.03%
2019/08/01	11	268.50	3	268.17	268.00	8	14,604	0.05%
2019/07/31	3	266.17	4	267.50	268.00	-1	14,598	-0.01%
2019/07/30	4	267.50	3	263.83	272.00	1	14,394	0.01%
2019/07/29	7	269.07	3	271.83	266.00	4	14,304	0.03%
2019/07/26	2	272.25	2	269.75	275.00	0	14,248	0.00%
2019/07/25	6	271.58	6	272.17	272.50	0	14,173	0.00%
2019/07/24	7	270.36	1	273.50	276.00	6	14,131	0.04%
2019/07/23	6	264.75	6	264.00	262.50	0	14,172	0.00%
2019/07/22	26	252.04	34	253.78	260.00	-8	14,277	-0.06%
2019/07/19	8	235.38	5	235.50	236.50	3	13,962	0.02%
2019/07/18	1	224.00	0	0.00	227.00	1	13,819	0.01%
2019/07/17	2	226.50	35	228.53	227.00	-33	13,893	-0.24%
2019/07/16	1	222.00	1	225.00	224.00	0	13,923	0.00%
2019/07/15	9	222.00	0	0.00	221.50	9	14,157	0.06%
2019/07/12	2	222.50	0	0.00	220.00	2	14,556	0.01%
2019/07/11	4	226.38	5	227.90	223.50	-1	14,620	-0.01%
2019/07/10	0	0.00	6	222.50	222.00	-6	14,533	-0.04%
2019/07/09	0	0.00	14	219.36	222.00	-14	14,529	-0.10%
2019/07/08	15	213.57	1	218.00	218.00	14	14,503	0.10%
2019/07/05	8	216.00	5	216.20	216.50	3	14,567	0.02%
2019/07/04	11	222.55	10	224.10	221.00	1	14,438	0.01%
2019/07/03	15	213.90	14.1	215.80	217.00	0.9	14,300	0.01%
2019/07/02	9	215.94	24.1	216.79	218.00	-15.1	14,320	-0.11%
2019/07/01	0	0.00	8	212.31	213.00	-8	14,185	-0.06%
2019/06/28	13	201.00	12	202.79	199.00	1	14,232	0.01%
2019/06/27	3.1	199.10	14	199.00	197.00	-10.9	14,323	-0.08%
2019/06/26	3	197.17	2	200.75	195.50	1	14,513	0.01%
2019/06/25	2	200.00	2	199.50	198.50	0	14,654	0.00%
2019/06/24	5	196.50	3	196.67	198.50	2	14,845	0.01%
2019/06/21	1	202.00	0	0.00	197.00	1	14,913	0.01%
2019/06/20	5	200.20	38	200.05	200.50	-33	14,858	-0.22%
2019/06/19	36	198.69	57	198.32	200.00	-21	14,992	-0.14%
2019/06/18	5	185.80	8	185.75	187.50	-3	14,709	-0.02%
2019/06/17	12	178.21	7	179.29	183.50	5	14,636	0.03%
2019/06/14	48	184.32	44	184.34	176.50	4	14,765	0.03%
2019/06/13	33	187.08	1	187.00	188.50	32	14,969	0.21%
2019/06/12	8	186.63	17	186.09	187.00	-9	15,425	-0.06%
2019/06/11	27	183.59	21	184.67	187.00	6	15,519	0.04%
2019/06/10	0	0.00	40	179.54	180.50	-40	15,322	-0.26%
2019/06/06	14	171.89	9	171.89	169.50	5	15,190	0.03%
2019/06/05	15	175.50	12	183.25	175.50	3	15,103	0.02%
2019/06/04	22	178.91	31	181.26	178.00	-9	15,102	-0.06%
2019/06/03	25	176.42	39	172.97	176.00	-14	14,898	-0.09%
2019/05/31	5	171.40	24	172.58	174.50	-19	14,748	-0.13%
2019/05/30	25	164.72	25	164.80	164.50	0	14,567	0.00%
2019/05/29	4	155.13	6	160.33	163.50	-2	14,555	-0.01%
2019/05/28	7	160.07	0	0.00	159.00	7	14,412	0.05%
2019/05/27	13	157.81	14	159.07	157.50	-1	14,533	-0.01%
2019/05/24	34	163.57	19	163.32	160.50	15	14,667	0.10%
2019/05/23	19	160.92	14	160.21	167.00	5	14,503	0.03%
2019/05/22	26	169.10	16	168.44	163.50	10	14,386	0.07%
2019/05/21	11	159.18	9	157.94	160.00	2	14,157	0.01%
2019/05/20	19	165.16	23	166.61	168.50	-4	14,024	-0.03%
2019/05/17	67	174.16	29	174.48	165.00	38	13,853	0.27%
2019/05/16	29	190.83	39	187.68	181.00	-10	13,720	-0.07%
2019/05/15	3	194.67	5	199.70	200.50	-2	13,730	-0.01%
2019/05/14	14	191.57	13	188.04	194.00	1	13,889	0.01%
2019/05/13	19	198.84	17	199.12	193.00	2	14,082	0.01%
2019/05/10	0	0.00	3	201.83	204.50	-3	14,213	-0.02%
2019/05/09	9	199.78	2	199.50	200.00	7	14,204	0.05%
2019/05/08	19	199.16	15	205.33	206.00	4	14,171	0.03%
2019/05/07	4	204.38	3	203.33	203.50	1	14,258	0.01%
2019/05/06	23	200.50	9	202.50	201.00	14	14,669	0.10%
2019/05/03	1	208.50	5	212.30	213.00	-4	14,718	-0.03%
2019/05/02	0	0.00	2	207.00	208.00	-2	14,752	-0.01%
2019/04/30	14	203.21	33	204.26	207.00	-19	14,893	-0.13%
2019/04/29	14	196.18	10	198.55	204.00	4	15,028	0.03%
2019/04/26	29	212.88	15	211.27	207.00	14	14,775	0.09%
2019/04/25	8	227.50	3	229.50	229.50	5	14,433	0.03%
2019/04/24	11	226.18	3	227.50	227.00	8	14,532	0.06%
2019/04/23	25	221.86	23	227.93	229.50	2	14,473	0.01%
2019/04/22	3	221.00	1	223.50	225.50	2	14,383	0.01%
2019/04/19	26	225.12	2	225.25	220.00	24	14,337	0.17%
2019/04/18	5	230.40	12	238.17	229.00	-7	14,102	-0.05%
2019/04/17	1	217.50	32	217.61	219.00	-31	13,675	-0.23%
2019/04/16	2	215.00	0	0.00	213.00	2	13,623	0.01%
2019/04/15	10.1	211.51	3	211.33	213.00	7.1	13,594	0.05%
2019/04/12	3	205.17	0	0.00	205.00	3	13,628	0.02%
2019/04/11	24	215.60	30	219.67	211.00	-6	13,675	-0.04%
2019/04/10	20	217.00	20	215.50	212.00	0	13,565	0.00%
2019/04/09	9	216.89	9	211.61	211.00	0	13,622	0.00%
2019/04/08	21	210.48	14	213.89	219.50	7	13,591	0.05%
2019/04/03	11	205.27	0	0.00	205.00	11	13,535	0.08%
2019/04/02	0	207.50	3	210.33	207.50	-3	13,598	-0.02%
2019/04/01	7	213.64	2	215.00	211.00	5	13,493	0.04%
2019/03/29	0	0.00	21	216.98	217.50	-21	13,295	-0.16%
2019/03/28	3	210.50	1	211.00	211.50	2	13,237	0.02%
2019/03/27	23	208.54	5.6	207.96	204.00	17.4	13,144	0.13%
2019/03/26	1	197.50	3	199.83	205.00	-2	12,973	-0.02%
2019/03/25	3	193.50	0	0.00	194.00	3	13,026	0.02%
2019/03/22	5	206.00	3	207.67	200.50	2	13,000	0.02%
2019/03/21	4	199.25	2	198.75	199.50	2	12,818	0.02%
2019/03/20	2	199.00	2	201.25	199.50	0	12,832	0.00%
2019/03/19	5	202.30	7	199.43	204.50	-2	12,748	-0.02%
2019/03/18	14	200.61	10	201.65	197.50	4	12,509	0.03%
2019/03/15	58	189.90	95	189.17	192.50	-37	12,094	-0.31%
2019/03/14	18	169.14	35	173.09	175.00	-17	11,692	-0.15%
2019/03/13	7	163.14	19	163.55	164.50	-12	11,596	-0.10%
2019/03/12	1	165.50	2	162.75	162.00	-1	11,693	-0.01%
2019/03/11	2	162.75	8	161.81	161.00	-6	11,801	-0.05%
2019/03/08	17	157.82	3	160.50	162.50	14	12,010	0.12%
2019/03/07	8	165.43	2	164.75	160.00	6	12,103	0.05%
2019/03/06	25	173.32	9	171.39	172.00	16	12,101	0.13%
2019/03/05	15	174.77	1	175.50	173.00	14	12,181	0.11%
2019/03/04	4	176.13	14	178.04	180.00	-10	12,413	-0.08%
2019/02/27	16	173.13	8	174.69	175.00	8	12,395	0.06%
2019/02/26	17	181.88	40	183.75	175.00	-23	12,504	-0.18%
2019/02/25	5	178.50	9	176.78	177.50	-4	12,357	-0.03%
2019/02/22	2	167.52	1	168.00	168.00	1	12,141	0.01%
2019/02/21	8	167.56	8	169.00	171.00	0	12,142	0.00%
2019/02/20	23	173.28	2	171.25	168.00	21	12,042	0.17%
2019/02/19	22	169.57	84	169.68	171.00	-62	11,894	-0.52%
2019/02/18	15	162.97	3	163.17	163.00	12	11,787	0.10%
2019/02/15	18	163.42	10	162.30	160.50	8	11,927	0.07%
2019/02/14	16	161.06	15	159.80	158.00	1	11,517	0.01%
2019/02/13	59	175.75	6	179.00	166.50	53	11,357	0.47%
2019/02/12	5	171.20	3	172.50	174.00	2	11,184	0.02%
2019/02/11	7	153.14	12	155.67	161.50	-5	11,073	-0.05%
2019/01/30	0	0.00	20	150.50	149.50	-20	11,009	-0.18%
2019/01/29	2	145.50	4	145.75	148.00	-2	11,194	-0.02%
2019/01/28	6	150.83	6	151.00	150.00	0	11,379	0.00%
2019/01/25	46	152.17	37	151.43	152.00	9	11,487	0.08%
2019/01/24	3	141.67	5	139.30	142.00	-2	11,255	-0.02%
2019/01/23	12	137.83	2	138.00	138.50	10	11,247	0.09%
2019/01/22	21	137.00	25	138.18	136.50	-4	11,231	-0.04%
2019/01/21	13	130.46	51	132.92	135.00	-38	11,220	-0.34%
2019/01/18	0	0.00	4	125.00	126.00	-4	11,252	-0.04%
2019/01/17	10	122.50	14	123.00	123.50	-4	11,384	-0.04%
2019/01/16	5	124.70	0	0.00	122.00	5	11,694	0.04%
2019/01/15	24	126.31	23	125.52	126.00	1	11,801	0.01%
2019/01/14	10	125.50	2	124.00	124.00	8	11,890	0.07%
2019/01/11	4	122.63	15	122.67	123.00	-11	12,077	-0.09%
2019/01/10	1	120.50	34	122.03	120.00	-33	12,032	-0.27%
2019/01/09	4	119.38	5	120.20	120.00	-1	12,092	-0.01%
2019/01/08	5	118.00	6	118.58	116.50	-1	12,231	-0.01%
2019/01/07	5	117.10	4	117.75	115.50	1	12,366	0.01%
2019/01/04	13.1	111.87	6	112.67	114.00	7.1	12,554	0.06%
2019/01/03	26	117.21	6	116.92	114.00	20	12,783	0.16%
2019/01/02	13	119.50	2	120.25	121.00	11	12,917	0.09%
2018/12/28	4	121.63	6	121.00	118.00	-2	12,977	-0.02%
2018/12/27	4	119.63	3	120.50	119.00	1	13,015	0.01%
2018/12/26	9	119.39	4	116.13	115.00	5	12,998	0.04%
2018/12/25	7.1	117.49	11	120.09	121.50	-3.9	12,931	-0.03%
2018/12/24	6	118.83	6	119.00	118.00	0	12,826	0.00%
2018/12/22	2	116.75	2	117.00	117.00	0	12,832	0.00%
2018/12/21	29	115.02	30	117.47	119.50	-1	12,907	-0.01%
2018/12/20	5	117.90	7	121.79	116.50	-2	12,820	-0.02%
2018/12/19	21	126.95	2	128.25	124.00	19	12,767	0.15%
2018/12/18	6	125.08	26	125.38	126.00	-20	12,794	-0.16%
2018/12/17	4	122.25	2	121.50	123.50	2	12,817	0.02%
2018/12/14	3	117.50	0	0.00	118.00	3	12,938	0.02%
2018/12/13	22	122.84	6	121.67	121.50	16	13,086	0.12%
2018/12/12	3	123.00	34	122.56	122.50	-31	13,197	-0.23%
2018/12/11	14	117.21	10	119.00	118.00	4	13,201	0.03%
2018/12/10	3	112.50	14	112.71	115.00	-11	13,562	-0.08%
2018/12/07	35	119.61	27	118.02	116.50	8	13,730	0.06%
2018/12/06	4	114.25	2	114.75	114.00	2	13,749	0.01%
2018/12/05	25	124.16	3	123.50	122.50	22	13,691	0.16%
2018/12/04	14	134.18	8	135.56	131.00	6	13,700	0.04%
2018/12/03	37	134.81	27	135.63	137.00	10	13,658	0.07%
2018/11/30	23	126.41	23	124.04	126.50	0	13,512	0.00%
2018/11/29	6	123.33	3	122.67	120.00	3	13,689	0.02%
2018/11/28	8	119.31	11	119.91	120.50	-3	13,647	-0.02%
2018/11/27	40	115.19	48	117.02	119.00	-8	13,506	-0.06%
2018/11/26	20	108.20	24	107.48	109.00	-4	13,183	-0.03%
2018/11/23	8	107.13	21	108.10	104.00	-13	13,101	-0.10%
2018/11/22	9	106.06	23	105.78	103.00	-14	12,887	-0.11%
2018/11/21	13	103.15	3	102.50	105.50	10	12,829	0.08%
2018/11/20	22	103.45	4	102.38	102.50	18	12,779	0.14%
2018/11/19	0	0.00	12	100.92	102.00	-12	12,766	-0.09%
2018/11/16	3	98.67	2	99.95	97.00	1	12,801	0.01%
2018/11/15	2	94.15	4	95.68	97.50	-2	12,877	-0.02%
2018/11/14	27	100.70	33	97.07	95.80	-6	12,790	-0.05%
2018/11/13	16	97.70	0	0.00	97.70	16	12,579	0.13%
2018/11/12	11	108.14	10	108.40	108.50	1	12,658	0.01%
2018/11/09	13	112.54	10	111.25	113.50	3	12,623	0.02%
2018/11/08	11	114.36	15	116.43	113.50	-4	12,628	-0.03%
2018/11/07	3	116.67	8	115.31	117.00	-5	12,431	-0.04%
2018/11/06	18	115.89	11	115.77	109.50	7	12,296	0.06%
2018/11/05	7	117.29	13	117.46	121.50	-6	12,065	-0.05%
2018/11/02	6	108.17	28	109.13	110.50	-22	11,790	-0.19%
2018/11/01	18	98.86	17	101.42	104.50	1	11,553	0.01%
2018/10/31	3	95.57	12	96.95	95.00	-9	11,393	-0.08%
2018/10/30	6	91.07	3	91.97	90.00	3	11,235	0.03%
2018/10/29	7	90.59	14	90.99	91.60	-7	11,178	-0.06%
2018/10/26	8	89.38	2	88.15	88.00	6	11,006	0.05%
2018/10/25	0	0.00	2	92.80	95.20	-2	10,771	-0.02%
2018/10/24	25	99.52	6	101.73	97.20	19	10,657	0.18%
2018/10/23	18	109.39	1	110.50	108.00	17	10,437	0.16%
2018/10/22	7	121.07	1	121.00	120.00	6	10,230	0.06%
2018/10/19	7	115.64	9	118.22	120.50	-2	10,509	-0.02%
2018/10/18	5	117.60	2	118.25	116.00	3	11,083	0.03%
2018/10/17	11	119.45	12	119.75	118.00	-1	10,978	-0.01%
2018/10/16	10	121.00	7	121.50	116.50	3	10,808	0.03%
2018/10/15	3	121.00	15	121.30	125.00	-12	10,732	-0.11%
2018/10/12	12.1	113.43	8	114.94	119.00	4.1	10,562	0.04%
2018/10/11	1	102.50	3	99.17	109.00	-2	10,393	-0.02%
2018/10/09	6	108.42	3	110.17	107.00	3	10,149	0.03%
2018/10/08	1	118.50	1	119.00	118.50	0	10,009	0.00%
2018/10/05	8	119.75	1	126.00	119.00	7	10,126	0.07%
2018/10/04	1	132.00	1	132.50	132.00	0	10,030	0.00%
2018/10/03	1	135.00	1	135.00	134.50	0	10,065	0.00%
2018/10/02	4.1	138.25	1	138.50	138.00	3.1	10,057	0.03%
2018/09/28	2	134.00	2	134.25	134.50	0	10,031	0.00%
2018/09/27	7.1	134.20	11	133.64	133.00	-3.9	9,983	-0.04%
2018/09/26	2	133.25	1	132.00	131.00	1	9,934	0.01%
2018/09/21	9.1	126.45	10	129.50	131.00	-0.9	9,863	-0.01%
2018/09/20	9	129.83	8	127.81	124.00	1	9,651	0.01%
2018/09/19	12	143.54	6	137.42	133.50	6	9,449	0.06%
2018/09/18	1	140.00	15	139.83	142.00	-14	9,250	-0.15%
2018/09/17	1	133.50	4	139.63	143.00	-3	9,089	-0.03%
2018/09/14	25.1	133.21	28	134.23	138.50	-3	9,021	-0.03%
2018/09/13	28	137.18	16	138.53	136.00	12	8,593	0.14%
2018/09/12	14	144.18	7	144.50	143.50	7	8,338	0.08%
2018/09/11	10.1	156.29	11	160.64	159.00	-0.9	8,200	-0.01%
2018/09/10	11	161.14	2	156.25	155.50	9	8,100	0.11%
2018/09/07	6.1	179.86	12	171.71	172.50	-6	7,982	-0.07%
2018/09/06	9	186.11	4	188.50	183.00	5	7,840	0.06%
2018/09/05	16	186.19	15	183.97	187.00	1	7,694	0.01%
2018/09/04	0	0.00	8	176.25	177.00	-8	7,238	-0.11%
2018/09/03	2	162.00	0	0.00	161.00	2	7,171	0.03%
2018/08/31	1.1	166.02	8	165.44	166.50	-7	7,261	-0.10%
2018/08/30	5	164.50	4	165.25	166.00	1	7,253	0.01%
2018/08/29	1	162.50	0	0.00	161.00	1	7,211	0.01%
2018/08/28	3	164.17	6	165.33	161.00	-3	7,219	-0.04%
2018/08/27	2.1	161.77	1	163.50	162.50	1.1	7,197	0.01%
2018/08/24	2	157.00	7	160.64	162.00	-5	7,176	-0.07%
2018/08/23	9.1	161.50	6	160.42	160.00	3.1	7,222	0.04%
2018/08/22	5	164.10	17	164.94	162.50	-12	7,268	-0.17%
2018/08/21	2.1	156.86	4	158.75	158.50	-1.9	7,117	-0.03%
2018/08/20	1	150.50	6	150.17	151.00	-5	7,064	-0.07%
2018/08/17	5	148.70	5	149.60	146.50	0	6,996	0.00%
2018/08/16	6.1	140.12	5	140.00	144.00	1.1	6,930	0.02%
2018/08/15	14.1	148.38	3	147.33	145.50	11.1	6,820	0.16%
2018/08/14	2.1	154.57	1	156.00	156.00	1.1	6,756	0.02%
2018/08/13	3	155.50	1	153.50	153.50	2	6,797	0.03%
2018/08/10	3	163.50	5	165.50	165.00	-2	6,750	-0.03%
2018/08/09	8.1	165.31	3	164.00	165.00	5.1	6,737	0.07%
2018/08/08	1.1	172.81	8	172.94	169.00	-7	6,766	-0.10%
2018/08/07	1.1	166.67	3	168.83	170.50	-2	6,795	-0.03%
2018/08/06	3.1	164.51	3	165.00	165.00	0.1	6,891	0.00%
2018/08/03	3.1	159.56	7	159.57	162.00	-4	6,882	-0.06%
2018/08/02	4.1	155.53	1	158.00	156.00	3.1	6,867	0.04%
2018/08/01	0.1	158.00	2	157.25	156.00	-2	6,847	-0.03%
2018/07/31	6.1	147.59	4	149.13	148.00	2.1	6,786	0.03%
2018/07/30	3.1	151.98	4	148.50	146.00	-0.9	6,718	-0.01%
2018/07/27	9	163.83	3	160.83	161.00	6	6,580	0.09%
2018/07/26	41.1	167.20	32	168.77	166.00	9.1	6,546	0.14%
2018/07/25	32.1	169.42	11	169.82	165.00	21.1	6,133	0.34%
2018/07/24	0.1	182.50	0	0.00	182.50	0.1	5,292	0.00%
2018/07/20	6	228.08	3	234.50	225.00	3	5,591	0.05%
2018/07/19	1	224.50	2	227.00	229.50	-1	5,767	-0.02%
2018/07/18	1	222.00	1	224.50	222.00	0	5,691	0.00%
2018/07/17	2	228.50	0	0.00	228.50	2	5,695	0.04%
2018/07/16	5	240.00	4	241.75	239.00	1	5,621	0.02%
2018/07/13	5	231.90	19	234.13	241.00	-14	5,534	-0.25%
2018/07/12	2	218.25	0	0.00	221.00	2	5,439	0.04%
2018/07/11	1	203.50	2	207.25	215.00	-1	5,479	-0.02%
2018/07/10	2	203.00	4	204.13	207.50	-2	5,510	-0.04%
2018/07/09	1	197.00	0	0.00	196.50	1	5,570	0.02%
2018/07/05	0	0.00	1	205.00	200.50	-1	5,499	-0.02%
2018/07/04	11	196.91	11	196.82	199.50	0	5,465	0.00%
2018/07/03	15	192.63	1	194.50	194.50	14	5,445	0.26%
2018/07/02	0	0.00	9	220.61	217.00	-9	5,376	-0.17%
2018/06/28	9	219.17	0	0.00	216.00	9	5,355	0.17%
2018/06/27	4	227.00	12	222.67	219.50	-8	5,370	-0.15%
2018/06/26	8	218.00	0	0.00	228.00	8	5,397	0.15%
2018/06/25	2	223.00	8	224.00	220.00	-6	5,449	-0.11%
2018/06/21	8	242.50	0	0.00	238.50	8	5,495	0.15%
2018/06/20	0	0.00	1	231.50	238.00	-1	5,581	-0.02%
2018/06/15	1	247.00	1	250.00	245.50	0	5,595	0.00%
2018/06/14	1	241.00	0	0.00	241.50	1	5,617	0.02%
2018/06/11	3	242.50	0	0.00	242.50	3	5,828	0.05%
2018/06/08	3.1	255.58	0	0.00	251.00	3.1	5,864	0.05%
2018/06/07	1	272.50	1	275.00	269.50	0	6,026	0.00%
2018/06/01	1.1	246.81	1	250.00	251.50	0.1	6,236	0.00%
2018/05/31	1.1	241.71	1	252.50	243.50	0.1	6,277	0.00%
2018/05/30	1.1	249.59	0	0.00	248.00	1.1	6,181	0.02%
2018/05/29	0.1	272.00	0	0.00	268.50	0.1	6,082	0.00%
2018/05/25	0.1	272.50	0	0.00	274.00	0.1	6,135	0.00%
2018/05/24	0.1	275.00	0	0.00	273.50	0.1	6,193	0.00%
2018/05/23	0.1	272.00	1	271.00	271.50	-1	6,232	-0.02%
2018/05/22	6	274.50	7	275.50	274.00	-1	6,319	-0.02%
2018/05/21	1	268.50	1	271.00	268.50	0	6,363	0.00%
2018/05/18	1	264.00	1	257.00	257.00	0	6,358	0.00%
2018/05/16	0.1	267.00	0	0.00	265.00	0.1	6,546	0.00%
2018/05/15	1.1	273.33	0	0.00	269.00	1.1	6,644	0.02%
2018/05/14	3.1	268.96	4	276.88	286.50	-1	6,681	-0.01%
2018/05/11	0.1	263.00	0	0.00	263.00	0.1	6,557	0.00%
2018/05/10	1.1	257.95	0	0.00	257.00	1.1	6,655	0.02%
2018/05/08	0.1	240.00	1	241.00	240.00	-0.9	6,785	-0.01%
2018/05/04	0.1	241.00	0	0.00	236.50	0.1	7,036	0.00%
2018/04/27	0.1	226.00	2	220.00	222.50	-1.9	7,569	-0.03%
2018/04/26	1.1	231.90	4	234.00	218.00	-3	7,697	-0.04%
2018/04/25	4.1	231.26	2	231.00	231.00	2.1	7,572	0.03%
2018/04/24	1.1	254.50	0	0.00	254.50	1.1	7,352	0.01%
2018/04/23	2.3	284.93	2	291.75	282.50	0.3	7,457	0.00%
2018/04/20	8.1	302.16	2	303.00	297.50	6.1	7,500	0.08%
2018/04/19	0	0.00	1	309.00	312.00	-1	7,684	-0.01%
2018/04/18	6.1	299.48	4.1	304.68	306.00	2	7,953	0.02%
2018/04/17	4	318.63	4	315.00	311.50	0	7,957	0.00%
2018/04/16	0	0.00	1	332.00	331.00	-1	8,085	-0.01%
2018/04/13	2	319.00	3	321.50	318.50	-1	8,134	-0.01%
2018/04/11	0.1	308.50	0	0.00	306.50	0.1	8,184	0.00%
2018/04/10	1.1	306.95	0	0.00	306.00	1.1	8,247	0.01%
2018/04/09	0.1	305.50	0	0.00	305.50	0.1	8,381	0.00%
2018/04/03	1.2	312.91	0	0.00	308.00	1.2	8,408	0.01%
2018/04/02	3.1	317.22	0	0.00	310.50	3.1	8,435	0.04%
2018/03/30	0	0.00	2	319.50	314.00	-2	8,593	-0.02%
2018/03/29	6	311.50	4	313.63	313.00	2	8,684	0.02%
2018/03/28	1.1	318.52	3	308.33	308.00	-2	8,665	-0.02%
2018/03/27	4	310.25	4	315.75	313.00	0	8,632	0.00%
2018/03/26	4	303.50	3.1	302.00	302.00	0.9	8,615	0.01%
2018/03/23	5.1	298.58	4	299.88	295.00	1.1	8,722	0.01%
2018/03/22	1.1	305.95	10	311.50	305.00	-9	8,841	-0.10%
2018/03/21	0	0.00	2	317.50	315.00	-2	8,986	-0.02%
2018/03/20	1.1	304.50	2	313.25	315.00	-1	9,121	-0.01%
2018/03/19	3.1	318.07	2	320.00	311.00	1.1	9,411	0.01%
2018/03/16	1.1	315.00	0	0.00	315.00	1.1	9,524	0.01%
2018/03/15	3	315.17	3	318.67	321.50	0	9,732	0.00%
2018/03/14	1.2	309.83	2	313.00	309.50	-0.8	9,709	-0.01%
2018/03/13	3	310.50	5	313.00	315.50	-2	9,762	-0.02%
2018/03/09	3	273.50	15	276.13	270.00	-12	9,732	-0.12%
2018/03/08	0	0.00	3	269.67	272.50	-3	9,865	-0.03%
2018/03/07	2	263.50	4	266.50	265.00	-2	9,809	-0.02%
2018/03/06	10	258.00	20	258.78	264.50	-10	9,941	-0.10%
2018/03/05	10.1	255.48	0	0.00	250.50	10.1	10,400	0.10%
2018/03/02	0.1	261.50	0	0.00	260.50	0.1	10,514	0.00%
2018/02/27	11	272.32	1	274.00	268.50	10	10,655	0.09%
2018/02/26	0.1	266.00	0	0.00	268.00	0.1	10,686	0.00%
2018/02/23	0.1	260.50	1	263.00	262.50	-0.9	10,717	-0.01%
2018/02/22	0.1	256.50	0	0.00	256.50	0.1	10,835	0.00%
2018/02/12	1	246.50	1	244.50	243.00	0	10,927	0.00%
2018/02/09	4.1	236.91	3	225.00	249.50	1.1	11,078	0.01%
2018/02/08	7.1	235.54	9	236.78	238.00	-1.9	11,004	-0.02%
2018/02/07	7.1	248.37	7	246.93	242.50	0.1	10,967	0.00%
2018/02/06	12.1	241.95	12	232.92	235.00	0.1	10,913	0.00%
2018/02/05	11.2	257.00	10	252.50	256.50	1.2	10,879	0.01%
2018/02/02	13.1	265.63	14	263.43	263.00	-0.9	10,909	-0.01%
2018/02/01	17.1	259.41	11	259.59	258.50	6.1	10,886	0.06%
2018/01/31	10.2	250.69	17	253.53	261.00	-6.8	10,866	-0.06%
2018/01/30	0	0.00	10	256.00	252.00	-10	10,866	-0.09%
2018/01/29	1	243.00	1	246.50	252.00	0	10,798	0.00%
2018/01/26	3.1	238.03	4	240.75	239.50	-1	10,843	-0.01%
2018/01/25	24.1	248.57	11	246.82	240.00	13.1	10,798	0.12%
2018/01/24	6.1	249.68	11	247.91	249.50	-5	10,780	-0.05%
2018/01/23	9.2	263.83	8	260.94	255.00	1.2	10,753	0.01%
2018/01/22	21	264.55	13	260.38	269.50	8	10,826	0.07%
2018/01/19	4.1	265.27	2	259.25	259.50	2.1	10,818	0.02%
2018/01/18	0	0.00	4	274.50	272.50	-4	10,773	-0.04%
2018/01/17	3	272.00	3	266.50	269.00	0	10,754	0.00%
2018/01/16	2	269.25	2	267.75	269.00	0	10,768	0.00%
2018/01/15	27.1	262.11	18	252.97	265.00	9.1	10,666	0.09%
2018/01/12	21.1	257.23	16	259.06	252.50	5.1	10,467	0.05%
2018/01/11	3.1	270.17	3	269.50	269.00	0.1	10,245	0.00%
2018/01/10	21.1	274.30	21	276.71	270.00	0.1	10,133	0.00%
2018/01/09	1	286.50	1	297.50	280.00	0	10,013	0.00%
2018/01/08	8.1	301.05	8	303.88	299.00	0.1	9,879	0.00%
2018/01/05	3	309.17	1	316.50	303.00	2	9,898	0.02%
2018/01/04	4	306.00	6	306.33	303.50	-2	9,955	-0.02%
2018/01/03	0	0.00	2	300.00	304.00	-2	9,950	-0.02%
2018/01/02	4.1	275.20	3	278.50	283.00	1.1	9,872	0.01%