台達電 (2308)-凱基-高美館券商分點個股進出

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
304.0
漲跌
▲6.5
漲幅
+2.18%
成交量
6,474張
產業
上市電子零組件類股
2195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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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	大量交易提示
2024/04/24	1.3	300.69	8.1	303.06	304.00	-6.8	11,454	-0.06%
2024/04/23	7.2	299.10	4	297.50	297.50	3.2	11,630	0.03%
2024/04/22	9.1	297.96	9	298.62	300.00	0.1	11,707	0.00%
2024/04/19	8.3	302.72	10	301.50	298.50	-1.7	11,655	-0.01%
2024/04/18	10.1	306.99	12.5	307.21	309.00	-2.4	11,503	-0.02%
2024/04/17	7.5	297.81	5	298.70	300.50	2.5	11,382	0.02%
2024/04/16	26.1	298.37	17.7	296.36	293.00	8.4	11,428	0.07%
2024/04/15	8.7	310.38	2	309.99	308.00	6.7	11,364	0.06%
2024/04/12	5.7	317.68	1	319.00	317.00	4.7	11,250	0.04%
2024/04/11	14.9	318.96	55.1	317.24	319.50	-40.2	11,177	-0.36%
2024/04/10	13	331.66	5	329.50	328.00	8	10,983	0.07%
2024/04/09	4.3	332.54	1.2	334.72	334.00	3.1	10,950	0.03%
2024/04/08	7.2	334.78	5.1	338.87	334.00	2.1	10,910	0.02%
2024/04/03	7.1	333.15	28.2	333.75	332.00	-21.2	10,795	-0.20%
2024/04/02	7.3	334.33	5.1	337.68	338.00	2.2	10,773	0.02%
2024/04/01	22.2	338.42	12	336.29	334.50	10.2	10,704	0.10%
2024/03/29	6.1	345.76	10	347.80	341.00	-3.9	10,582	-0.04%
2024/03/28	31.6	343.05	7.1	341.49	342.50	24.4	10,405	0.23%
2024/03/27	27.8	343.15	43.2	348.71	341.50	-15.4	10,303	-0.15%
2024/03/26	56.3	345.95	23.4	345.57	343.50	33	10,120	0.33%
2024/03/25	44.2	353.32	20.1	356.25	352.50	24.1	9,830	0.25%
2024/03/22	41.2	354.43	140.7	354.84	358.00	-99.5	9,577	-1.04%	大賣/
2024/03/21	67.3	333.22	41.5	332.41	338.00	25.8	8,616	0.30%
2024/03/20	26.1	317.10	12.5	319.20	316.00	13.7	8,247	0.17%
2024/03/19	7.3	315.39	17.3	318.61	320.00	-10	8,104	-0.12%
2024/03/18	2.7	304.59	0	0.00	306.00	2.7	7,874	0.03%
2024/03/15	14.5	305.70	1.2	303.33	303.00	13.3	7,937	0.17%
2024/03/14	5.7	310.76	5.1	311.19	310.50	0.6	7,801	0.01%
2024/03/13	2.5	314.80	7.9	314.85	314.50	-5.4	7,698	-0.07%
2024/03/12	17.2	312.09	9.3	312.41	312.50	7.9	7,540	0.11%
2024/03/11	11.7	306.90	4.2	308.46	308.00	7.5	7,417	0.10%
2024/03/08	16	311.08	27.1	309.80	312.00	-11.1	7,338	-0.15%
2024/03/07	2	298.98	6.1	298.33	297.00	-4.1	6,824	-0.06%
2024/03/06	2.3	294.35	8	295.13	295.00	-5.7	6,725	-0.09%
2024/03/05	7.7	290.75	2.1	289.83	290.50	5.6	6,720	0.08%
2024/03/04	7	296.35	1.1	296.96	293.50	5.9	6,654	0.09%
2024/03/01	0	293.75	2.1	293.02	293.50	-2.1	6,504	-0.03%
2024/02/29	0	290.59	4	293.76	294.50	-4	6,488	-0.06%
2024/02/27	5.5	290.24	0	0.00	289.00	5.5	6,458	0.08%
2024/02/26	2.1	294.46	3	293.83	295.00	-0.9	6,412	-0.01%
2024/02/23	3.3	293.17	2.7	293.63	292.50	0.6	6,404	0.01%
2024/02/22	0.1	292.89	3	292.50	293.50	-2.9	6,351	-0.05%
2024/02/21	1.3	290.34	0	0.00	291.00	1.3	6,340	0.02%
2024/02/20	1.2	292.07	2	292.50	292.50	-0.8	6,320	-0.01%
2024/02/19	3.2	292.03	1.8	294.04	292.00	1.5	6,335	0.02%
2024/02/16	3.4	290.51	9.1	291.28	291.50	-5.7	6,385	-0.09%
2024/02/15	10.5	286.73	6.5	288.70	284.50	4	6,357	0.06%
2024/02/05	5	286.20	3.4	286.49	287.50	1.6	6,132	0.03%
2024/02/02	0	287.38	1.5	287.67	286.00	-1.5	6,115	-0.02%
2024/02/01	3.1	284.50	1.1	283.21	285.00	1.9	6,110	0.03%
2024/01/31	15.3	281.40	0	0.00	280.00	15.3	6,117	0.25%
2024/01/30	10.7	287.55	1.2	289.92	286.00	9.5	5,976	0.16%
2024/01/29	3	291.50	3.1	292.49	293.00	-0.1	6,004	0.00%
2024/01/26	2	288.50	2.1	288.51	287.50	-0.1	6,080	0.00%
2024/01/25	8.9	284.98	1	286.00	284.00	7.9	6,156	0.13%
2024/01/24	2.5	291.05	1	293.00	289.00	1.5	6,165	0.02%
2024/01/23	2	292.25	4	293.38	293.50	-2	6,207	-0.03%
2024/01/22	9.1	290.89	6.3	289.83	291.00	2.8	6,166	0.05%
2024/01/19	5.5	282.64	5.2	283.18	285.00	0.3	6,104	0.01%
2024/01/18	8.3	277.60	2.1	278.52	277.00	6.2	6,107	0.10%
2024/01/17	23.2	282.43	3	280.50	279.50	20.2	6,057	0.33%
2024/01/16	15.7	289.68	0	0.00	289.50	15.7	5,892	0.27%
2024/01/15	5.2	296.05	3.1	296.18	295.50	2.1	5,752	0.04%
2024/01/12	1.3	292.08	1.1	292.74	293.50	0.2	5,865	0.00%
2024/01/11	2.2	292.65	3	293.35	293.00	-0.8	5,862	-0.01%
2024/01/10	52.4	290.42	0	0.00	291.00	52.4	5,843	0.90%
2024/01/09	94.4	298.50	1	304.00	295.50	93.4	5,702	1.64%
2024/01/08	0.1	308.00	0	0.00	306.00	0.1	5,582	0.00%
2024/01/05	1.3	304.85	1	304.00	304.50	0.3	5,659	0.01%
2024/01/04	1.1	304.06	1.1	305.03	304.00	0	5,688	0.00%
2024/01/03	8.4	304.69	1	306.00	304.50	7.4	5,779	0.13%
2024/01/02	3.2	309.68	1.5	310.73	310.00	1.7	5,754	0.03%
2023/12/29	5	312.10	0	0.00	313.50	5	5,791	0.09%
2023/12/28	4.1	313.26	3	313.83	313.00	1.1	5,826	0.02%
2023/12/27	1.3	312.14	0	313.12	313.00	1.2	5,883	0.02%
2023/12/26	10.2	310.70	2.2	309.40	310.50	8	5,907	0.13%
2023/12/25	1	307.01	0.5	307.00	306.50	0.5	5,903	0.01%
2023/12/22	2	306.00	1	307.50	305.50	1	6,004	0.02%
2023/12/21	1	304.99	0	0.00	303.50	1	6,072	0.02%
2023/12/20	0	306.33	1	306.98	305.50	-1	6,150	-0.02%
2023/12/19	3.1	303.70	3	303.00	302.50	0.1	6,138	0.00%
2023/12/18	2.5	308.08	0	0.00	307.00	2.5	6,178	0.04%
2023/12/15	3	314.34	5	313.71	313.00	-2	6,146	-0.03%
2023/12/14	0.1	305.00	0	0.00	305.50	0.1	6,008	0.00%
2023/12/13	2.1	301.05	0.1	302.75	303.00	2	6,011	0.03%
2023/12/12	8.7	303.74	3	302.00	301.00	5.7	5,999	0.09%
2023/12/11	6.1	309.61	0.1	313.50	310.50	6	5,934	0.10%
2023/12/08	1.1	312.58	4	311.88	312.50	-2.9	5,941	-0.05%
2023/12/07	0	311.50	0	0.00	311.00	0	5,973	0.00%
2023/12/06	1	310.51	1	313.00	310.00	0	6,025	0.00%
2023/12/05	9.3	311.47	1.1	310.59	310.50	8.2	6,011	0.14%
2023/12/04	0	320.14	5	319.20	320.50	-5	5,951	-0.08%
2023/12/01	0	317.43	1	319.00	319.50	-1	6,001	-0.02%
2023/11/30	0.1	317.32	1.1	318.46	316.50	-1	5,996	-0.02%
2023/11/29	2.1	318.97	0	0.00	317.00	2.1	5,930	0.04%
2023/11/28	0.1	313.06	1	319.00	318.50	-0.9	5,893	-0.02%
2023/11/27	3	316.17	0	0.00	314.50	3	5,879	0.05%
2023/11/24	4	318.88	5	317.20	316.50	-1	5,880	-0.02%
2023/11/22	1	307.52	1.1	309.00	307.50	-0.1	5,845	0.00%
2023/11/21	2.2	308.72	1	310.00	310.50	1.2	5,871	0.02%
2023/11/20	1	303.06	1	304.50	306.00	0	5,912	0.00%
2023/11/17	4	305.50	1.3	306.21	305.00	2.7	5,912	0.05%
2023/11/16	7.1	304.44	1.2	307.07	305.00	5.9	5,923	0.10%
2023/11/15	3	307.00	3.1	307.98	306.50	0	5,902	0.00%
2023/11/14	1.2	296.27	1.1	298.55	299.50	0.2	5,918	0.00%
2023/11/13	0.4	301.46	0	0.00	299.50	0.4	5,947	0.01%
2023/11/10	0	302.83	0	0.00	303.50	0	5,980	0.00%
2023/11/09	1	302.03	3	302.17	302.00	-2	6,035	-0.03%
2023/11/08	3.2	299.46	1	301.00	301.00	2.2	6,034	0.04%
2023/11/07	2.1	305.52	2	306.00	306.00	0.1	6,042	0.00%
2023/11/06	1.2	309.56	4.1	310.49	308.00	-3	6,106	-0.05%
2023/11/03	4.1	302.21	11.1	303.28	304.00	-7	6,010	-0.12%
2023/11/02	4.2	299.04	2.5	296.67	298.50	1.8	5,943	0.03%
2023/11/01	5.7	286.57	2	287.00	287.00	3.7	5,924	0.06%
2023/10/31	7.3	292.99	2	296.00	290.50	5.3	5,931	0.09%
2023/10/30	2.1	294.30	0	0.00	295.00	2.1	6,209	0.03%
2023/10/27	4.5	296.55	1.2	297.13	295.00	3.3	6,405	0.05%
2023/10/26	2	299.67	1	299.00	298.00	1	6,666	0.02%
2023/10/25	0.4	306.47	1	306.00	305.50	-0.6	6,654	-0.01%
2023/10/24	1.4	305.15	1.2	308.25	308.00	0.2	6,595	0.00%
2023/10/23	3.4	310.78	0	311.00	309.50	3.4	6,543	0.05%
2023/10/20	4.6	309.65	2	310.50	309.00	2.6	6,628	0.04%
2023/10/19	0.2	316.25	1	315.00	317.50	-0.8	6,545	-0.01%
2023/10/18	2.7	319.56	1	318.50	317.50	1.7	6,589	0.03%
2023/10/17	0.2	325.08	0	0.00	321.50	0.2	6,551	0.00%
2023/10/16	1	326.00	0	0.00	325.00	1	6,623	0.02%
2023/10/13	1.1	329.52	0.2	329.50	328.50	0.9	6,669	0.01%
2023/10/12	0.1	337.13	2	336.50	336.00	-1.9	6,647	-0.03%
2023/10/11	0.1	338.48	1.5	337.17	338.50	-1.4	6,721	-0.02%
2023/10/06	0	339.17	2.5	338.39	337.50	-2.4	6,828	-0.04%
2023/10/05	0.5	338.08	0.3	339.86	338.00	0.2	6,899	0.00%
2023/10/04	1.6	331.33	1.2	331.25	333.00	0.5	6,942	0.01%
2023/10/03	3.1	339.23	0.2	340.50	336.50	2.9	6,933	0.04%
2023/10/02	1	334.00	5.2	335.13	335.50	-4.2	6,932	-0.06%
2023/09/28	0	325.33	0	0.00	324.50	0	7,020	0.00%
2023/09/27	1.2	323.91	0	0.00	323.00	1.2	7,075	0.02%
2023/09/26	2	329.49	4	329.50	326.50	-2	7,120	-0.03%
2023/09/25	8	334.37	1.2	334.84	336.50	6.8	7,247	0.09%
2023/09/22	0.4	325.68	1	325.00	328.50	-0.6	7,260	-0.01%
2023/09/21	3.4	325.00	3	325.50	325.00	0.4	7,321	0.00%
2023/09/20	0	328.50	0	0.00	330.50	0	7,280	0.00%
2023/09/19	0.3	330.49	0	0.00	330.50	0.3	7,372	0.00%
2023/09/18	2.1	332.89	1.2	336.08	330.50	1	7,598	0.01%
2023/09/15	0.2	340.47	0.2	341.50	340.00	0	7,762	0.00%
2023/09/14	0.1	338.43	1.2	338.45	338.00	-1.1	7,877	-0.01%
2023/09/13	6.3	330.94	1.3	331.20	331.50	5	8,001	0.06%
2023/09/12	0.7	332.74	0.2	331.50	332.50	0.5	8,360	0.01%
2023/09/11	6.4	333.54	0	0.00	331.50	6.4	8,651	0.07%
2023/09/08	2.3	341.20	0	0.00	340.00	2.3	8,860	0.03%
2023/09/07	0.2	343.34	4	345.00	343.00	-3.8	9,100	-0.04%
2023/09/06	6	346.00	0.2	349.63	345.00	5.8	9,296	0.06%
2023/09/05	1.2	346.81	0.3	348.00	348.50	1	9,306	0.01%
2023/09/04	3.3	345.47	0.1	351.00	346.00	3.2	9,405	0.03%
2023/09/01	0	349.00	1.2	347.22	346.00	-1.1	9,557	-0.01%
2023/08/31	0.1	346.05	0	348.50	346.00	0	9,592	0.00%
2023/08/30	2.1	349.50	0	0.00	346.50	2.1	9,628	0.02%
2023/08/29	0	342.00	3	346.00	346.50	-3	9,712	-0.03%
2023/08/28	1	342.78	0	0.00	342.50	1	9,696	0.01%
2023/08/25	6.6	347.70	1	348.00	345.50	5.6	9,795	0.06%
2023/08/24	3	355.99	2.1	354.21	357.00	0.9	9,803	0.01%
2023/08/23	0.4	350.24	0	0.00	348.00	0.4	9,787	0.00%
2023/08/22	2	348.50	2.4	348.37	349.50	-0.4	9,963	0.00%
2023/08/21	1	344.44	1	342.00	343.00	0	10,001	0.00%
2023/08/18	14.9	338.87	2	337.50	341.50	12.9	9,988	0.13%
2023/08/17	3.4	347.68	2.2	347.07	348.00	1.1	9,892	0.01%
2023/08/16	3.9	349.86	4.1	349.26	350.00	-0.2	9,820	0.00%
2023/08/15	3	350.85	2	358.25	351.50	1	9,831	0.01%
2023/08/14	1.6	349.92	0	0.00	350.50	1.6	9,822	0.02%
2023/08/11	1	352.05	2.2	356.04	357.00	-1.2	9,848	-0.01%
2023/08/10	8.3	349.10	0	0.00	351.50	8.3	9,791	0.08%
2023/08/09	2.2	356.98	0.1	358.00	357.50	2.2	9,727	0.02%
2023/08/08	2.4	360.96	3	360.67	360.50	-0.6	9,738	-0.01%
2023/08/07	6.1	365.01	4.1	367.28	363.50	2.1	9,713	0.02%
2023/08/04	3.3	361.25	1.1	362.65	361.50	2.2	9,620	0.02%
2023/08/02	39.2	368.73	23.1	368.74	361.00	16.1	9,505	0.17%
2023/08/01	7	369.64	5.3	377.36	372.50	1.7	9,159	0.02%
2023/07/31	8	378.00	19.6	377.32	365.50	-11.6	8,946	-0.13%
2023/07/28	1.4	353.80	4.1	364.50	366.50	-2.6	8,651	-0.03%
2023/07/27	3.3	358.15	0	0.00	358.50	3.3	8,573	0.04%
2023/07/26	2.7	361.98	0	363.00	360.50	2.7	8,666	0.03%
2023/07/25	1.5	365.94	12.2	366.09	364.00	-10.7	8,722	-0.12%
2023/07/24	4.4	359.65	2	358.30	361.00	2.4	8,664	0.03%
2023/07/21	5.2	353.20	4.6	357.44	359.50	0.7	8,724	0.01%
2023/07/20	3.4	357.17	1.1	357.05	356.50	2.2	8,725	0.03%
2023/07/19	5.9	359.69	3.4	359.08	357.00	2.5	8,726	0.03%
2023/07/18	4.9	367.19	7	366.14	365.50	-2.1	8,706	-0.02%
2023/07/17	0.3	368.75	0.5	367.30	368.50	-0.2	8,665	0.00%
2023/07/14	9.3	367.00	4.7	368.06	368.00	4.6	8,671	0.05%
2023/07/13	13.2	376.07	19.6	375.15	370.50	-6.4	8,592	-0.07%
2023/07/12	5.5	363.36	10.3	360.93	363.00	-4.8	8,481	-0.06%
2023/07/11	10	358.80	12.8	358.39	359.50	-2.8	8,712	-0.03%
2023/07/10	2.2	350.43	1	352.50	348.50	1.2	8,663	0.01%
2023/07/07	7.5	349.73	1.1	351.05	348.00	6.4	8,645	0.07%
2023/07/06	10.3	355.23	17	356.47	354.00	-6.7	8,604	-0.08%
2023/07/05	5	366.30	3.8	365.80	366.00	1.3	8,456	0.01%
2023/07/04	6	363.58	5.4	366.00	367.00	0.6	8,386	0.01%
2023/07/03	10.1	356.42	21.5	359.87	362.50	-11.5	8,333	-0.14%
2023/06/30	4.7	342.14	2	343.50	344.50	2.7	8,191	0.03%
2023/06/29	3	351.34	8.4	350.31	349.50	-5.4	8,124	-0.07%
2023/06/28	1	349.96	1.2	348.92	347.00	-0.2	8,085	0.00%
2023/06/27	11.6	347.32	4.3	348.23	345.00	7.4	8,099	0.09%
2023/06/26	17.3	349.40	10.1	351.20	348.00	7.2	8,031	0.09%
2023/06/21	5.5	364.00	4.2	364.08	364.00	1.3	7,849	0.02%
2023/06/20	7.3	371.12	5.2	372.53	369.00	2.1	7,663	0.03%
2023/06/19	9.3	374.00	5.3	371.70	375.50	3.9	7,520	0.05%
2023/06/16	24.7	377.31	16.8	376.43	371.50	7.9	7,356	0.11%
2023/06/15	5.1	368.67	4.4	367.33	370.00	0.7	6,961	0.01%
2023/06/14	9.3	352.34	7.6	353.28	353.00	1.7	6,673	0.03%
2023/06/13	2.1	342.38	3.5	342.74	343.00	-1.4	6,422	-0.02%
2023/06/12	1.1	341.36	8.5	337.16	336.00	-7.4	6,199	-0.12%
2023/06/09	1.2	323.30	0	0.00	323.00	1.2	6,062	0.02%
2023/06/08	4.4	326.43	1.4	324.82	325.00	3	6,008	0.05%
2023/06/07	2.2	326.02	12.2	326.87	328.50	-10	5,959	-0.17%
2023/06/06	1	315.53	2	316.75	316.00	-1	5,807	-0.02%
2023/06/05	1	319.50	8.3	318.97	319.50	-7.3	5,826	-0.13%
2023/06/02	3.2	311.87	0	0.00	315.00	3.2	5,989	0.05%
2023/06/01	0	314.00	1.1	315.56	316.50	-1.1	5,949	-0.02%
2023/05/31	3	315.34	2	316.50	316.50	1	5,947	0.02%
2023/05/30	2.3	313.11	2.2	314.47	314.00	0.2	5,850	0.00%
2023/05/29	9	318.00	4	321.13	315.50	5	5,880	0.09%
2023/05/26	0.1	318.00	8.6	315.91	318.00	-8.6	5,899	-0.15%
2023/05/25	0	304.00	0.1	308.00	308.00	-0.1	5,791	0.00%
2023/05/24	0	302.77	2.7	304.49	305.00	-2.7	5,783	-0.05%
2023/05/23	2	302.27	0.6	303.50	302.50	1.4	5,777	0.02%
2023/05/22	1.1	305.93	0.4	305.45	305.50	0.7	5,764	0.01%
2023/05/19	0.1	306.45	0.4	308.00	306.50	-0.2	5,779	0.00%
2023/05/18	0.5	307.02	2.2	308.00	306.50	-1.7	5,779	-0.03%
2023/05/17	2	304.00	5.1	303.90	305.00	-3.1	5,729	-0.05%
2023/05/16	2.8	299.52	3	300.50	300.50	-0.2	5,684	0.00%
2023/05/15	0.1	298.55	4	301.40	300.50	-4	5,704	-0.07%
2023/05/12	4.3	298.62	1	299.50	297.50	3.3	5,716	0.06%
2023/05/11	4.3	298.62	1	299.50	297.00	3.3	5,780	0.06%
2023/05/10	5	301.01	1	302.00	301.50	4	5,829	0.07%
2023/05/09	1.1	306.69	3.1	305.63	304.00	-2	5,846	-0.03%
2023/05/08	0.1	304.00	2.1	305.50	305.50	-2	5,872	-0.03%
2023/05/05	3.1	300.38	2.2	301.09	303.00	0.9	5,953	0.02%
2023/05/04	2	302.74	5	303.30	304.00	-3	6,033	-0.05%
2023/05/03	1	298.51	0	0.00	298.50	1	6,051	0.02%
2023/05/02	10.1	297.79	7	299.14	298.00	3.1	6,157	0.05%
2023/04/28	1.1	299.08	3.1	299.70	300.00	-2	6,268	-0.03%
2023/04/27	1.1	295.17	5.1	297.46	295.50	-4.1	6,235	-0.07%
2023/04/26	7.3	292.49	0	0.00	294.00	7.3	6,241	0.12%
2023/04/25	6.2	297.56	0.3	297.00	297.00	5.9	6,177	0.09%
2023/04/24	0.2	302.29	6	302.01	302.50	-5.9	6,173	-0.10%
2023/04/21	3.4	302.57	0.1	303.35	303.00	3.4	6,200	0.05%
2023/04/20	2.4	307.84	1	307.95	306.50	1.3	6,150	0.02%
2023/04/19	4.1	306.64	1	307.94	305.50	3	6,182	0.05%
2023/04/18	2.2	308.34	0.4	309.87	307.50	1.8	6,219	0.03%
2023/04/17	7.1	309.59	3.5	311.50	310.00	3.6	6,239	0.06%
2023/04/14	11.3	315.79	20.3	312.63	314.50	-8.9	6,200	-0.14%
2023/04/13	0.5	299.53	3	300.33	300.50	-2.5	5,923	-0.04%
2023/04/12	2.1	299.23	2.2	299.95	298.50	-0.1	5,907	0.00%
2023/04/11	1	298.49	1	299.50	299.00	0	5,890	0.00%
2023/04/10	0.1	295.53	0	0.00	295.00	0.1	5,858	0.00%
2023/04/07	2.1	293.05	0	0.00	294.00	2.1	5,841	0.04%
2023/04/06	2.1	294.30	0	0.00	294.50	2.1	5,812	0.04%
2023/03/31	0	0.00	6.3	299.75	301.00	-6.3	5,773	-0.11%
2023/03/30	1.6	294.55	0	0.00	295.50	1.6	5,729	0.03%
2023/03/29	1.1	296.01	0	0.00	295.50	1.1	5,736	0.02%
2023/03/28	2	298.00	0	0.00	298.50	2	5,722	0.04%
2023/03/27	0.1	299.48	1	299.50	300.00	-0.9	5,663	-0.02%
2023/03/24	0	0.00	3.6	299.07	300.50	-3.6	5,686	-0.06%
2023/03/23	2.1	292.83	0.8	294.50	294.50	1.3	5,641	0.02%
2023/03/22	1.8	296.52	1	297.00	295.00	0.8	5,693	0.01%
2023/03/21	1.4	291.15	4	292.00	293.00	-2.7	5,745	-0.05%
2023/03/20	1	286.03	0.4	287.72	287.50	0.7	5,733	0.01%
2023/03/17	1.4	287.18	1	288.00	286.50	0.4	5,758	0.01%
2023/03/16	1.2	286.58	0	0.00	286.50	1.2	5,757	0.02%
2023/03/15	0	289.25	1.5	290.42	289.00	-1.5	5,803	-0.03%
2023/03/14	3.8	285.54	0	0.00	285.00	3.8	5,821	0.07%
2023/03/13	1	288.01	5.2	291.51	292.00	-4.2	5,739	-0.07%
2023/03/10	4.6	290.37	1.2	290.08	290.00	3.4	5,743	0.06%
2023/03/09	2.3	295.70	0	0.00	295.50	2.3	5,756	0.04%
2023/03/08	3.3	298.79	1.2	301.82	298.50	2.1	5,826	0.04%
2023/03/07	5.2	302.89	13.8	300.44	301.50	-8.6	5,820	-0.15%
2023/03/06	1.2	291.37	2	290.76	290.00	-0.8	5,662	-0.01%
2023/03/03	1.7	289.57	0.4	290.50	288.00	1.3	5,664	0.02%
2023/03/02	0.5	290.09	1	289.04	289.50	-0.5	5,714	-0.01%
2023/03/01	0.1	287.50	9	289.44	289.50	-8.9	5,716	-0.16%
2023/02/24	12.3	290.79	1	291.00	286.50	11.3	5,699	0.20%
2023/02/23	8.4	290.08	1	290.00	290.00	7.4	5,649	0.13%
2023/02/22	4.2	291.32	1	291.00	290.00	3.2	5,588	0.06%
2023/02/21	0.2	296.33	1	296.50	297.50	-0.9	5,550	-0.02%
2023/02/20	1	294.01	0	0.00	295.00	1	5,656	0.02%
2023/02/17	3.1	294.50	0	0.00	294.50	3.1	5,784	0.05%
2023/02/16	0	295.00	3.1	298.14	299.00	-3.1	5,823	-0.05%
2023/02/15	1	293.00	0	0.00	293.00	1	5,936	0.02%
2023/02/14	1	294.50	0	0.00	294.00	1	5,917	0.02%
2023/02/13	1	293.00	0	0.00	294.00	1	5,943	0.02%
2023/02/10	1.1	293.91	0.1	293.50	294.00	1	5,965	0.02%
2023/02/09	2.1	291.75	0.3	293.46	292.00	1.8	5,975	0.03%
2023/02/08	1	297.48	1	296.50	296.00	0	5,896	0.00%
2023/02/07	0	297.26	1.1	295.50	296.00	-1	5,855	-0.02%
2023/02/06	1	298.00	2.3	298.65	297.00	-1.3	5,927	-0.02%
2023/02/03	0	0.00	1.6	299.33	301.50	-1.6	5,966	-0.03%
2023/02/02	0.1	297.36	0.4	296.00	298.00	-0.3	5,943	0.00%
2023/02/01	0.1	292.50	2.1	292.40	294.50	-2.1	5,918	-0.03%
2023/01/31	0.1	289.95	3	290.33	289.00	-2.9	5,901	-0.05%
2023/01/30	2.2	286.05	3.1	289.18	288.50	-0.9	5,870	-0.01%
2023/01/17	1	285.00	5.2	286.21	286.00	-4.2	5,796	-0.07%
2023/01/16	1	284.00	3	282.67	281.50	-2	5,822	-0.03%
2023/01/13	1	277.01	1	279.00	277.50	0	5,821	0.00%
2023/01/12	5.2	278.52	0	0.00	277.00	5.2	5,840	0.09%
2023/01/11	1	285.50	2	286.25	286.00	-1	5,798	-0.02%
2023/01/10	0	283.50	1	283.51	283.50	-1	5,843	-0.02%
2023/01/09	2	281.00	5.5	279.32	283.00	-3.5	5,912	-0.06%
2023/01/06	5.3	274.17	4	272.50	272.00	1.3	5,888	0.02%
2023/01/05	4.5	279.67	0	0.00	278.50	4.5	5,870	0.08%
2023/01/04	0	285.16	0	0.00	284.00	0	5,910	0.00%
2023/01/03	5	285.50	0	0.00	285.50	5	6,007	0.08%
2022/12/30	0.5	286.50	2	287.25	286.50	-1.5	6,022	-0.02%
2022/12/29	1.2	280.17	0	0.00	281.00	1.2	6,145	0.02%
2022/12/28	1	282.51	0	0.00	282.50	1	6,219	0.02%
2022/12/27	0	0.00	2	285.50	284.00	-2	6,224	-0.03%
2022/12/23	2.1	280.03	1	282.50	281.00	1.1	6,314	0.02%
2022/12/22	1	284.00	0.6	284.62	286.50	0.4	6,337	0.01%
2022/12/21	0.1	283.00	0	0.00	283.50	0.1	6,394	0.00%
2022/12/20	5.1	286.01	1	287.00	283.00	4.1	6,408	0.06%
2022/12/19	0	0.00	1.1	290.09	290.00	-1.1	6,432	-0.02%
2022/12/16	2	290.04	1.1	291.04	291.00	0.9	6,428	0.01%
2022/12/15	0	294.00	0	295.00	295.50	0	6,382	0.00%
2022/12/14	4	292.26	1	294.00	295.50	3	6,367	0.05%
2022/12/13	2	290.25	1	289.00	291.50	1	6,326	0.02%
2022/12/09	0	0.00	1	295.00	294.50	-1	6,337	-0.02%
2022/12/08	1	291.00	1.3	294.27	294.50	-0.3	6,341	0.00%
2022/12/07	3.1	294.65	0	0.00	294.50	3.1	6,355	0.05%
2022/12/06	2	299.75	0.1	300.00	301.00	1.9	6,334	0.03%
2022/12/05	1	304.00	0	0.00	302.50	1	6,325	0.02%
2022/12/02	0	304.00	0	0.00	305.00	0	6,404	0.00%
2022/12/01	1	305.50	4.6	305.22	305.00	-3.6	6,403	-0.06%
2022/11/30	2.1	299.48	2.3	300.67	302.00	-0.2	6,349	0.00%
2022/11/28	3.2	294.13	1.2	294.83	293.00	2	6,246	0.03%
2022/11/25	0.1	301.50	1.1	300.92	302.00	-1	6,239	-0.02%
2022/11/24	0	0.00	3.7	299.31	302.00	-3.7	6,203	-0.06%
2022/11/23	0.1	295.00	3	296.82	295.50	-2.9	6,181	-0.05%
2022/11/22	1	288.51	0	290.75	293.50	1	6,208	0.02%
2022/11/21	1	290.00	1.2	295.66	293.50	-0.2	6,198	0.00%
2022/11/18	1	293.00	4.2	293.42	293.00	-3.2	6,158	-0.05%
2022/11/17	2.2	291.29	3.1	290.97	292.00	-0.9	6,157	-0.01%
2022/11/16	4	288.38	5	288.90	288.50	-1	6,191	-0.02%
2022/11/15	1	290.87	7.8	290.21	293.00	-6.7	6,108	-0.11%
2022/11/14	3	285.17	17.7	286.70	285.50	-14.7	5,980	-0.25%
2022/11/11	0	0.00	12.7	281.00	283.50	-12.7	5,919	-0.22%
2022/11/10	2	270.50	1.1	270.83	271.00	0.9	5,787	0.02%
2022/11/09	1	275.99	1	274.00	274.00	0	5,787	0.00%
2022/11/08	1	274.97	5.1	274.79	274.00	-4.1	5,811	-0.07%
2022/11/07	1	265.50	5.2	271.55	273.00	-4.2	5,827	-0.07%
2022/11/04	0	0.00	0	269.50	269.50	0	5,873	0.00%
2022/11/03	0	0.00	1.1	265.45	267.00	-1.1	5,942	-0.02%
2022/11/02	2	266.50	5.2	266.29	268.50	-3.2	5,982	-0.05%
2022/11/01	3	259.67	2.1	260.95	261.00	1	5,890	0.02%
2022/10/31	5.1	259.96	2	258.00	257.50	3.1	5,861	0.05%
2022/10/28	3.1	260.26	4	262.38	258.00	-0.9	5,930	-0.02%
2022/10/27	2	257.77	5	258.40	258.00	-3	5,946	-0.05%
2022/10/26	3.1	255.46	0	0.00	256.00	3.1	6,026	0.05%
2022/10/25	14.3	258.91	13.1	257.74	259.50	1.2	5,989	0.02%
2022/10/24	1.1	270.91	2	270.50	268.50	-0.9	5,924	-0.02%
2022/10/21	2	269.50	5	268.40	267.00	-3	6,001	-0.05%
2022/10/20	15.2	262.47	12	263.79	265.50	3.2	5,987	0.05%
2022/10/19	3	268.67	1	268.50	268.00	2	5,926	0.03%
2022/10/18	1	272.00	6.4	273.55	272.50	-5.4	5,938	-0.09%
2022/10/17	0	269.33	2.3	267.78	268.50	-2.2	5,911	-0.04%
2022/10/14	7	268.79	0.1	271.42	266.00	6.9	5,871	0.12%
2022/10/13	5	267.70	7.1	267.15	268.00	-2.1	5,867	-0.03%
2022/10/12	2	265.50	3.3	271.66	272.00	-1.2	5,811	-0.02%
2022/10/11	8.3	263.55	3	266.67	264.50	5.3	5,770	0.09%
2022/10/07	3	277.83	0.7	277.46	275.00	2.3	5,720	0.04%
2022/10/06	0.1	275.80	5.9	276.11	278.50	-5.9	5,778	-0.10%
2022/10/05	3.1	262.94	9.3	267.68	269.50	-6.2	5,777	-0.11%
2022/10/04	0	0.00	4	257.88	258.50	-4	5,738	-0.07%
2022/10/03	0.2	253.00	0	0.00	252.00	0.2	5,734	0.00%
2022/09/30	4	248.75	0.1	250.50	253.00	3.9	5,806	0.07%
2022/09/29	0.2	253.88	7	251.57	252.50	-6.8	5,831	-0.12%
2022/09/28	4.2	256.57	1	254.50	252.00	3.2	5,843	0.06%
2022/09/27	0	262.50	0.1	261.00	262.00	0	5,842	0.00%
2022/09/26	4.3	260.36	2	260.00	260.50	2.3	5,877	0.04%
2022/09/23	2.1	267.05	0	0.00	266.50	2.1	5,917	0.04%
2022/09/22	1.1	263.64	1	270.00	270.00	0.1	5,978	0.00%
2022/09/21	0.1	268.00	0	0.00	267.00	0.1	6,024	0.00%
2022/09/20	1.1	270.46	2.2	271.50	271.00	-1.1	6,062	-0.02%
2022/09/19	0	268.50	0	0.00	269.00	0	6,091	0.00%
2022/09/16	1.5	266.34	0	0.00	264.50	1.5	6,157	0.02%
2022/09/14	1	262.50	2	269.25	268.00	-1	6,154	-0.02%
2022/09/13	5.2	271.23	1	268.50	269.00	4.2	6,135	0.07%
2022/09/12	1.1	269.95	0.6	270.15	270.00	0.5	6,119	0.01%
2022/09/08	0	0.00	11.1	266.09	268.00	-11.1	6,155	-0.18%
2022/09/07	1	255.98	0	0.00	257.00	1	6,129	0.02%
2022/09/06	0	0.00	1.2	257.57	257.50	-1.2	6,134	-0.02%
2022/09/05	12	258.17	16	255.72	255.50	-4	6,141	-0.07%
2022/09/02	0.1	256.42	0	0.00	255.00	0.1	6,164	0.00%
2022/09/01	8.1	258.21	3	260.17	258.50	5.1	6,131	0.08%
2022/08/31	7	261.14	1	262.50	263.00	6	6,065	0.10%
2022/08/30	1	264.99	2	264.50	264.00	-1	6,027	-0.02%
2022/08/29	5.1	261.70	1.6	261.81	262.50	3.4	6,025	0.06%
2022/08/26	0	0.00	1	269.50	268.00	-1	5,979	-0.02%
2022/08/25	2.3	266.32	0	0.00	268.00	2.3	5,937	0.04%
2022/08/24	0.2	266.58	2	268.49	267.00	-1.9	5,926	-0.03%
2022/08/23	4	266.38	5	266.10	266.00	-1	5,986	-0.02%
2022/08/22	2	269.25	5	269.90	269.50	-3	5,968	-0.05%
2022/08/19	2	271.50	8	271.31	272.50	-6	5,988	-0.10%
2022/08/18	0	271.50	1	272.00	272.50	-1	5,984	-0.02%
2022/08/17	1	272.00	1	272.00	272.50	0	6,006	0.00%
2022/08/16	1	272.00	1	272.00	272.50	0	5,963	0.00%
2022/08/15	1	273.00	12	273.33	274.00	-11	5,951	-0.19%
2022/08/12	6	266.17	4	267.37	267.00	2	5,913	0.03%
2022/08/11	8	270.38	2	271.00	272.50	6	5,864	0.10%
2022/08/10	1.1	270.82	4	270.24	272.00	-2.9	5,811	-0.05%
2022/08/09	5	264.40	8.1	263.83	265.00	-3.1	5,751	-0.05%
2022/08/08	2	264.00	3.2	262.90	264.50	-1.2	5,692	-0.02%
2022/08/04	4	260.50	1	263.00	261.00	3	5,712	0.05%
2022/08/03	2.2	259.77	8.8	262.08	264.00	-6.7	5,587	-0.12%
2022/08/02	1	253.50	4	255.75	258.50	-3	5,541	-0.05%
2022/08/01	2	257.50	2	259.25	258.50	0	5,448	0.00%
2022/07/29	10	258.55	2	259.48	258.00	8	5,489	0.15%
2022/07/28	1	261.51	4.3	261.56	262.00	-3.3	5,405	-0.06%
2022/07/27	0	0.00	4	251.62	254.00	-4	5,264	-0.08%
2022/07/26	0	248.00	0	0.00	249.00	0	5,243	0.00%
2022/07/25	0	248.50	3	250.00	250.50	-3	5,270	-0.06%
2022/07/22	4.2	246.95	1	247.50	248.00	3.2	5,269	0.06%
2022/07/21	4	250.00	3	250.33	250.00	1	5,285	0.02%
2022/07/20	1	249.49	1	250.00	249.00	0	5,328	0.00%
2022/07/19	1	245.50	1	247.00	246.00	0	5,358	0.00%
2022/07/18	0	0.00	5.1	246.27	245.00	-5.1	5,388	-0.09%
2022/07/15	1	243.00	3.3	244.93	245.00	-2.3	5,331	-0.04%
2022/07/14	4	241.25	1.2	241.17	239.50	2.8	5,273	0.05%
2022/07/13	3.3	241.32	7.1	239.58	239.50	-3.8	5,153	-0.07%
2022/07/12	3	231.33	1.4	231.18	231.00	1.6	5,004	0.03%
2022/07/11	3	228.00	2	229.00	229.50	1	4,953	0.02%
2022/07/08	3	220.83	8	227.06	227.50	-5	4,938	-0.10%
2022/07/07	0	217.50	7.1	217.46	221.00	-7	4,883	-0.14%
2022/07/06	3.2	215.31	3	211.67	210.50	0.2	4,852	0.00%
2022/07/05	6	219.17	5.1	223.79	220.50	0.9	4,823	0.02%
2022/07/04	9	217.89	3	219.50	219.00	6	4,779	0.13%
2022/07/01	5	221.70	8.1	224.38	221.50	-3.1	4,772	-0.06%
2022/06/30	3	222.00	1	222.00	221.50	2	4,734	0.04%
2022/06/29	2.5	226.11	0.5	226.50	227.50	2	4,712	0.04%
2022/06/28	0.5	235.23	0	0.00	236.00	0.5	4,659	0.01%
2022/06/27	4	238.37	1	238.00	236.50	3	4,642	0.07%
2022/06/24	3	236.85	5	239.80	239.00	-2	4,593	-0.04%
2022/06/23	0	0.00	3.1	232.79	234.00	-3.1	4,512	-0.07%
2022/06/22	1	227.50	1	228.00	226.50	0	4,468	0.00%
2022/06/21	2	228.50	7.1	227.88	232.50	-5.1	4,482	-0.11%
2022/06/20	3.8	222.26	2.1	220.09	220.00	1.7	4,455	0.04%
2022/06/17	2.4	222.91	2	224.00	227.00	0.4	4,446	0.01%
2022/06/16	3.2	230.00	7.1	230.49	227.50	-3.9	4,419	-0.09%
2022/06/15	2	224.25	1	223.00	225.00	1	4,488	0.02%
2022/06/14	1	225.03	0	0.00	228.50	1	4,547	0.02%
2022/06/13	5.2	228.82	0	0.00	228.00	5.2	4,603	0.11%
2022/06/10	1	233.00	6	236.92	237.00	-5	4,633	-0.11%
2022/06/08	1	235.00	6	234.17	234.50	-5	4,773	-0.10%
2022/06/07	9.1	232.41	1	234.50	233.00	8.1	4,895	0.17%
2022/06/06	3	233.83	3	236.83	239.00	0	4,910	0.00%
2022/06/02	3	237.50	1	238.47	236.50	2	5,069	0.04%
2022/06/01	2	239.51	2	241.75	241.50	0	5,167	0.00%
2022/05/31	1	238.00	2	239.75	241.50	-1	5,179	-0.02%
2022/05/30	0.2	234.00	3.2	236.70	238.50	-3	5,154	-0.06%
2022/05/27	0.1	229.50	3	229.99	231.50	-2.9	5,161	-0.06%
2022/05/26	0	224.00	2	224.50	224.00	-2	5,214	-0.04%
2022/05/25	0	223.50	2	223.50	222.50	-2	5,406	-0.04%
2022/05/24	6	221.42	0	0.00	220.00	6	5,433	0.11%
2022/05/23	0	226.00	1	229.98	225.00	-1	5,443	-0.02%
2022/05/20	0.2	225.00	2	226.50	226.50	-1.9	5,468	-0.03%
2022/05/19	5.2	222.04	0	0.00	222.00	5.2	5,431	0.10%
2022/05/18	0	0.00	2	230.99	231.00	-2	5,396	-0.04%
2022/05/17	0	225.00	1	225.00	225.00	-1	5,392	-0.02%
2022/05/16	3	223.67	3	224.50	223.00	0	5,391	0.00%
2022/05/13	2	218.25	3	219.00	221.00	-1	5,479	-0.02%
2022/05/12	5.2	219.03	6	220.08	218.50	-0.8	5,516	-0.02%
2022/05/11	3.1	223.49	3	222.50	223.50	0.1	5,557	0.00%
2022/05/10	5.2	226.17	2	226.75	226.50	3.2	5,575	0.06%
2022/05/09	1.2	229.17	2.1	230.02	230.00	-0.8	5,570	-0.02%
2022/05/06	5.6	233.72	4	233.00	234.00	1.6	5,644	0.03%
2022/05/05	0.1	241.00	2	244.00	241.00	-1.9	5,662	-0.03%
2022/05/04	3	241.17	0	0.00	241.00	3	5,679	0.05%
2022/05/03	4.3	243.35	0	0.00	242.50	4.3	5,723	0.08%
2022/04/29	0	0.00	2	251.00	250.00	-2	5,700	-0.04%
2022/04/28	1.2	244.57	0	0.00	246.50	1.2	5,688	0.02%
2022/04/27	5	248.20	0	0.00	245.00	5	5,696	0.09%
2022/04/26	0	0.00	6.1	243.40	252.00	-6.1	5,658	-0.11%
2022/04/25	5.8	238.12	3	238.33	236.50	2.8	5,558	0.05%
2022/04/22	4.5	246.56	0	0.00	246.00	4.5	5,492	0.08%
2022/04/21	2	252.50	2	252.75	253.00	0	5,506	0.00%
2022/04/20	1	249.50	3	250.50	251.00	-2	5,559	-0.04%
2022/04/19	2.2	249.00	1	252.50	247.50	1.2	5,593	0.02%
2022/04/18	3.2	247.14	0	0.00	247.50	3.2	5,687	0.06%
2022/04/15	2	249.75	0	0.00	249.50	2	5,744	0.03%
2022/04/14	2	254.01	3	255.17	253.00	-1	5,818	-0.02%
2022/04/13	0	253.00	1	255.00	255.50	-1	5,895	-0.02%
2022/04/12	4	248.38	1	249.50	248.50	3	6,001	0.05%
2022/04/11	7.5	253.45	0	0.00	250.50	7.5	6,165	0.12%
2022/04/08	1	262.48	1	264.00	261.00	0	6,171	0.00%
2022/04/07	2	261.51	2	262.00	261.00	0	6,140	0.00%
2022/04/06	2	263.26	0.1	264.50	263.50	2	6,089	0.03%
2022/04/01	0	266.00	0	0.00	268.50	0	6,052	0.00%
2022/03/31	1	268.50	1	268.00	268.50	0	6,046	0.00%
2022/03/30	1	265.03	2.2	268.59	268.00	-1.2	6,023	-0.02%
2022/03/29	0	0.00	2	266.00	266.00	-2	6,009	-0.03%
2022/03/28	3.1	261.82	1	264.50	265.00	2.1	5,983	0.03%
2022/03/25	0.2	267.83	5.7	269.00	268.00	-5.5	5,976	-0.09%
2022/03/24	0	0.00	3.2	266.03	266.50	-3.2	5,949	-0.05%
2022/03/23	2.1	263.74	3	265.00	264.50	-0.9	5,966	-0.02%
2022/03/22	4	261.63	4	263.13	262.00	0	6,010	0.00%
2022/03/21	0	0.00	11.2	262.47	261.00	-11.2	6,015	-0.19%
2022/03/18	3	256.17	5	258.00	256.00	-2	5,994	-0.03%
2022/03/17	4	258.00	9	259.11	260.50	-5	5,919	-0.08%
2022/03/16	3	249.00	1.1	248.62	249.00	1.9	5,902	0.03%
2022/03/15	8.1	250.53	0.2	251.00	251.50	8	5,896	0.13%
2022/03/14	9.2	258.61	3	259.33	257.50	6.2	5,859	0.11%
2022/03/11	3	261.17	12.3	261.26	262.00	-9.3	5,846	-0.16%
2022/03/10	1	254.54	4.1	254.28	254.50	-3.1	5,727	-0.05%
2022/03/09	2.3	239.23	5	239.70	241.50	-2.7	5,639	-0.05%
2022/03/08	9.3	239.64	7	236.00	235.50	2.3	5,627	0.04%
2022/03/07	5.6	247.86	1	248.00	247.00	4.6	5,457	0.08%
2022/03/04	1.3	254.58	0	0.00	254.50	1.3	5,476	0.02%
2022/03/03	2	256.50	4	256.25	256.00	-2	5,476	-0.04%
2022/03/02	1	254.52	0	257.00	255.00	1	5,469	0.02%
2022/03/01	1.1	249.59	3	252.67	256.50	-1.9	5,442	-0.03%
2022/02/25	11.2	248.79	1	247.50	246.50	10.2	5,352	0.19%
2022/02/24	6.2	253.87	2.1	253.76	253.50	4.1	5,188	0.08%
2022/02/23	1	258.02	1.1	259.93	259.00	0	5,124	0.00%
2022/02/22	1	256.50	0	0.00	257.00	1	5,131	0.02%
2022/02/21	1.1	258.06	0	0.00	260.00	1.1	5,160	0.02%
2022/02/18	1.1	258.60	2	260.00	261.50	-0.9	5,237	-0.02%
2022/02/17	1.2	261.04	1	261.50	261.00	0.2	5,306	0.00%
2022/02/16	1.1	258.50	0	0.00	258.50	1.1	5,301	0.02%
2022/02/15	5.4	254.13	1	253.51	253.50	4.4	5,291	0.08%
2022/02/14	10.5	257.90	4	257.00	256.00	6.4	5,230	0.12%
2022/02/11	6.1	266.09	2.1	266.50	265.50	4	5,213	0.08%
2022/02/10	1	268.00	4	269.25	269.50	-3	5,211	-0.06%
2022/02/09	1	269.00	1	270.50	269.50	0	5,236	0.00%
2022/02/08	7.2	270.17	0	0.00	269.00	7.2	5,328	0.14%
2022/02/07	1.3	271.46	2	273.25	271.00	-0.7	5,302	-0.01%
2022/01/26	1.1	269.98	1	268.00	268.00	0.1	5,277	0.00%
2022/01/25	1.4	267.67	0	0.00	269.00	1.4	5,366	0.03%
2022/01/24	2	269.75	1.2	272.08	272.00	0.8	5,462	0.01%
2022/01/21	0.1	273.00	0	0.00	272.50	0.1	5,584	0.00%
2022/01/20	0	271.50	0.5	274.34	272.50	-0.5	5,662	-0.01%
2022/01/19	0	275.43	0	0.00	275.00	0	5,660	0.00%
2022/01/18	2.2	274.92	4	276.13	274.00	-1.8	5,689	-0.03%
2022/01/17	2.2	272.49	1	273.50	273.50	1.2	5,740	0.02%
2022/01/14	4.3	270.49	3.3	270.01	271.50	0.9	5,829	0.02%
2022/01/13	2.4	277.13	0	0.00	277.00	2.4	5,810	0.04%
2022/01/12	8.3	282.70	1.1	281.95	282.00	7.2	5,855	0.12%
2022/01/11	2	286.75	4	288.49	287.00	-2	5,922	-0.03%
2022/01/10	3.2	280.60	5	284.00	283.50	-1.9	5,990	-0.03%
2022/01/07	6.2	284.19	0.3	285.33	283.00	5.9	6,036	0.10%
2022/01/06	2.3	286.86	6	288.74	291.00	-3.8	6,082	-0.06%
2022/01/05	8.1	296.06	5.5	292.09	290.50	2.6	6,030	0.04%
2022/01/04	11.4	291.75	23.2	294.55	297.00	-11.8	5,941	-0.20%
2022/01/03	0.1	277.50	10.3	280.85	282.00	-10.3	5,736	-0.18%
2021/12/30	2.1	276.71	1.2	275.93	275.00	1	5,703	0.02%
2021/12/29	0	0.00	2.1	278.68	278.00	-2.1	5,763	-0.04%
2021/12/28	1.2	276.52	2	278.00	277.50	-0.9	5,852	-0.01%
2021/12/27	0.2	274.25	6.5	274.78	275.50	-6.3	5,913	-0.11%
2021/12/24	0.1	270.00	4.1	271.60	270.50	-4.1	5,941	-0.07%
2021/12/23	1.1	269.91	5	269.10	270.00	-3.9	6,021	-0.06%
2021/12/22	0.2	267.00	1	267.50	265.50	-0.9	6,077	-0.01%
2021/12/21	3	266.00	1	267.00	266.00	2	6,143	0.03%
2021/12/20	8	266.00	4.2	263.66	264.00	3.8	6,207	0.06%
2021/12/17	0	0.00	6	268.75	269.00	-6	6,287	-0.10%
2021/12/16	4.1	266.17	1	269.00	266.00	3.1	6,256	0.05%
2021/12/15	2.2	266.73	0	0.00	267.50	2.2	6,311	0.03%
2021/12/14	1	268.00	0.1	269.00	269.00	1	6,378	0.01%
2021/12/13	0.1	272.50	1.1	272.94	270.00	-1.1	6,378	-0.02%
2021/12/10	5.5	270.63	1	271.50	271.00	4.5	6,400	0.07%
2021/12/09	12	266.83	17.1	267.34	269.00	-5.1	6,351	-0.08%
2021/12/07	0.2	261.33	1.1	263.27	263.00	-1	6,367	-0.01%
2021/12/06	0	0.00	3.1	261.94	261.00	-3.1	6,362	-0.05%
2021/12/02	1.1	260.41	3.3	260.77	261.50	-2.2	6,385	-0.03%
2021/12/01	1	257.50	3	258.67	258.00	-2	6,380	-0.03%
2021/11/30	1.1	256.00	16.3	257.83	256.00	-15.3	6,421	-0.24%
2021/11/29	0	0.00	2.1	251.38	253.50	-2.1	6,344	-0.03%
2021/11/26	7.4	253.61	4	253.26	252.00	3.4	6,397	0.05%
2021/11/25	2.1	258.54	1	259.00	259.00	1.1	6,527	0.02%
2021/11/24	1	257.00	0	0.00	256.00	1	6,515	0.02%
2021/11/23	3	255.50	0	0.00	255.00	3	6,547	0.05%
2021/11/22	5	259.40	0	0.00	259.00	5	6,572	0.08%
2021/11/19	1.1	260.09	0.4	261.00	261.00	0.7	6,626	0.01%
2021/11/18	1	259.00	0	0.00	260.00	1	6,633	0.02%
2021/11/17	3	260.00	6	261.00	261.50	-3	6,621	-0.05%
2021/11/16	7.1	256.24	0.2	257.00	256.00	6.9	6,622	0.10%
2021/11/15	3	260.33	3.1	260.02	260.00	-0.1	6,688	0.00%
2021/11/12	1.1	260.66	3.5	261.01	261.00	-2.4	6,832	-0.03%
2021/11/11	4.2	260.01	2	260.50	259.00	2.2	6,996	0.03%
2021/11/10	2.1	264.74	2	265.50	265.00	0.1	7,023	0.00%
2021/11/09	1	264.96	5	263.80	266.00	-4	7,005	-0.06%
2021/11/08	2	260.00	1.3	259.82	259.50	0.8	6,981	0.01%
2021/11/05	5.2	260.71	16.2	260.91	262.00	-11	6,943	-0.16%
2021/11/04	0.1	252.07	6.3	253.02	253.50	-6.2	6,851	-0.09%
2021/11/03	8.6	247.94	3	248.33	247.00	5.6	6,809	0.08%
2021/11/02	5.1	255.28	3	254.17	252.00	2.1	6,775	0.03%
2021/11/01	8	253.38	18.3	255.49	257.50	-10.3	6,677	-0.15%
2021/10/29	16	246.10	5	248.90	245.00	11	6,571	0.17%
2021/10/28	2	249.75	6.1	250.66	252.50	-4.1	6,545	-0.06%
2021/10/27	2	243.26	0	0.00	244.50	2	6,488	0.03%
2021/10/26	1	244.61	2	247.50	244.50	-1	6,511	-0.01%
2021/10/25	1	241.00	0	0.00	242.50	1	6,487	0.02%
2021/10/22	14.2	244.78	1	244.50	244.00	13.2	6,498	0.20%
2021/10/21	8.4	254.40	5	256.50	253.00	3.4	6,467	0.05%
2021/10/20	6.3	254.17	4	255.63	254.50	2.3	6,446	0.04%
2021/10/19	1.1	250.55	3.1	254.50	259.00	-2	6,348	-0.03%
2021/10/18	2.1	245.52	12	247.46	249.50	-9.9	6,260	-0.16%
2021/10/15	1.4	239.69	2	239.25	240.00	-0.7	6,152	-0.01%
2021/10/14	12.3	239.79	1	237.50	235.50	11.3	6,115	0.19%
2021/10/13	2	247.00	1	251.00	246.50	1	6,163	0.02%
2021/10/12	3.1	245.58	1	247.00	247.00	2.1	6,208	0.03%
2021/10/08	0.1	251.00	0	0.00	250.50	0.1	6,432	0.00%
2021/10/07	3	247.50	3	249.01	248.50	0	6,677	0.00%
2021/10/06	1.1	242.12	0.5	246.50	244.50	0.6	6,838	0.01%
2021/10/05	2.1	242.88	7	241.86	245.00	-4.9	6,788	-0.07%
2021/10/04	6.3	241.84	2	241.75	240.00	4.3	6,716	0.06%
2021/10/01	3.2	248.34	3.1	248.68	248.00	0.1	6,663	0.00%
2021/09/30	1.1	250.05	1.3	251.09	252.00	-0.3	6,611	0.00%
2021/09/29	3.3	247.83	4	248.75	248.50	-0.7	6,538	-0.01%
2021/09/28	4.4	253.08	0	0.00	252.50	4.4	6,485	0.07%
2021/09/27	3.2	256.81	0.1	260.00	258.00	3.2	6,500	0.05%
2021/09/24	5	263.10	7	261.43	260.00	-2	6,478	-0.03%
2021/09/23	4.1	252.39	2.1	254.29	251.50	2	6,459	0.03%
2021/09/22	4.3	247.02	4	249.75	250.00	0.3	6,483	0.00%
2021/09/17	2.1	256.15	1.1	256.60	256.00	1.1	6,393	0.02%
2021/09/16	0	259.50	0.4	259.25	260.00	-0.4	6,390	-0.01%
2021/09/15	5.4	260.18	0.1	260.00	258.00	5.3	6,445	0.08%
2021/09/14	1	263.54	2	264.00	263.50	-1	6,418	-0.01%
2021/09/13	7.5	263.79	0.1	263.00	263.50	7.4	6,446	0.12%
2021/09/10	0	269.50	2	267.50	269.00	-2	6,413	-0.03%
2021/09/09	0	0.00	0	271.00	269.50	0	6,507	0.00%
2021/09/08	0.1	271.00	0	0.00	270.50	0.1	6,523	0.00%
2021/09/07	1	269.50	0.1	272.23	271.50	0.9	6,535	0.01%
2021/09/06	0.1	272.25	0	271.00	273.50	0.1	6,572	0.00%
2021/09/03	1.3	271.31	1.3	269.63	272.00	0	6,531	0.00%
2021/09/02	3.5	267.70	3	268.52	268.50	0.5	6,505	0.01%
2021/09/01	3	270.17	0	0.00	272.00	3	6,509	0.05%
2021/08/31	17.5	269.09	6	269.75	270.50	11.5	6,447	0.18%
2021/08/30	2	278.00	1	279.00	279.50	1	6,302	0.02%
2021/08/27	0	279.00	1	279.00	279.00	-1	6,324	-0.02%
2021/08/26	2.2	278.37	1	276.50	276.50	1.2	6,330	0.02%
2021/08/25	3.1	275.41	8.1	273.94	277.50	-5	6,329	-0.08%
2021/08/24	0.3	270.06	1	273.00	268.00	-0.8	6,301	-0.01%
2021/08/23	4.1	266.54	8	269.25	270.00	-3.9	6,332	-0.06%
2021/08/20	9.2	265.34	0	0.00	263.00	9.2	6,313	0.15%
2021/08/19	1.1	269.10	4	269.50	269.00	-2.9	6,388	-0.05%
2021/08/18	28.1	262.64	38	265.39	267.00	-9.9	6,264	-0.16%
2021/08/17	21.1	267.19	23	263.98	262.00	-1.9	6,120	-0.03%
2021/08/16	0.4	277.13	2.1	278.74	279.00	-1.7	5,946	-0.03%
2021/08/13	4	271.76	4	273.75	274.00	0	5,988	0.00%
2021/08/12	6.1	276.18	1.1	276.18	276.50	5	6,034	0.08%
2021/08/11	4	278.63	0.1	280.00	280.00	3.9	6,028	0.06%
2021/08/10	5.4	278.60	3.1	278.71	278.00	2.3	6,107	0.04%
2021/08/09	7.3	280.27	5	281.70	281.50	2.3	6,164	0.04%
2021/08/06	2.1	285.37	0	0.00	285.00	2.1	6,230	0.03%
2021/08/05	0.3	287.80	0	0.00	287.00	0.3	6,349	0.00%
2021/08/04	0	0.00	0.3	288.00	286.50	-0.3	6,560	0.00%
2021/08/03	5.4	286.27	5	286.30	287.50	0.4	6,696	0.01%
2021/08/02	3.1	285.71	1	287.00	287.00	2.1	6,630	0.03%
2021/07/30	10.2	287.54	3	288.33	287.00	7.2	6,670	0.11%
2021/07/29	2	291.25	0	0.00	291.50	2	6,744	0.03%
2021/07/28	1.3	289.64	1	290.00	292.00	0.3	6,843	0.00%
2021/07/27	13.3	294.51	5.4	293.67	292.00	7.9	6,954	0.11%
2021/07/26	8	300.44	4.2	299.07	299.00	3.8	7,031	0.05%
2021/07/23	1	304.50	1	307.50	304.00	0	7,221	0.00%
2021/07/22	6	304.25	9.1	307.47	303.00	-3.1	7,307	-0.04%
2021/07/21	0.3	304.33	7.3	304.05	306.00	-7	7,336	-0.10%
2021/07/20	24.4	300.77	13	300.35	300.00	11.4	7,312	0.16%
2021/07/19	22.5	305.13	16	307.25	308.00	6.4	7,352	0.09%
2021/07/16	4.1	316.72	3	318.67	319.50	1.1	7,368	0.02%
2021/07/15	23	325.89	18.4	321.99	320.50	4.6	7,429	0.06%
2021/07/14	10	316.00	19.7	315.90	323.00	-9.7	7,510	-0.13%
2021/07/13	6.5	307.74	22	307.57	307.00	-15.4	7,306	-0.21%
2021/07/12	0	0.00	0.1	297.00	299.50	-0.1	7,147	0.00%
2021/07/09	4.4	295.62	0	0.00	295.00	4.4	7,204	0.06%
2021/07/08	6.3	299.43	2	299.50	301.50	4.3	7,236	0.06%
2021/07/07	1.1	301.95	2.1	302.95	303.50	-1	7,260	-0.01%
2021/07/06	1.2	302.08	3.2	303.28	303.50	-2	7,341	-0.03%
2021/07/05	2.1	302.50	8.2	303.91	304.00	-6.1	7,396	-0.08%
2021/07/02	5.1	304.88	8	303.56	299.00	-2.9	7,426	-0.04%
2021/07/01	2.1	299.12	13	300.15	297.50	-10.9	7,406	-0.15%
2021/06/30	0.1	300.00	9	302.67	303.00	-8.9	7,452	-0.12%
2021/06/29	0.1	298.50	3	299.33	299.50	-2.9	7,513	-0.04%
2021/06/28	0.1	295.00	1	297.50	297.00	-0.9	7,553	-0.01%
2021/06/25	5.2	297.37	8	297.56	295.00	-2.8	7,636	-0.04%
2021/06/24	13.4	290.48	1	289.50	290.00	12.4	7,589	0.16%
2021/06/23	1	295.00	0	0.00	296.00	1	7,550	0.01%
2021/06/22	3	296.50	4	297.00	296.00	-1	7,564	-0.01%
2021/06/21	6	295.00	0.4	296.50	294.00	5.7	7,547	0.07%
2021/06/18	1.1	299.59	1	306.00	299.50	0.1	7,535	0.00%
2021/06/17	3	298.50	0	0.00	299.50	3	7,434	0.04%
2021/06/16	0.1	301.77	3	302.50	303.00	-2.9	7,548	-0.04%
2021/06/15	12	304.42	14.3	303.40	302.00	-2.3	7,627	-0.03%
2021/06/11	0.1	295.00	0.1	295.00	296.50	0	7,614	0.00%
2021/06/09	1.1	295.44	1	299.00	295.00	0.1	7,788	0.00%
2021/06/08	1.2	295.93	0.2	295.35	297.50	0.9	7,882	0.01%
2021/06/07	0	0.00	4.3	296.62	297.00	-4.3	8,083	-0.05%
2021/06/04	1.2	296.69	5.2	297.61	297.00	-4.1	8,210	-0.05%
2021/06/03	2	297.50	0	0.00	297.00	2	8,421	0.02%
2021/06/02	0	0.00	5.1	297.69	298.50	-5.1	8,510	-0.06%
2021/06/01	0	0.00	3.2	295.91	297.00	-3.2	8,612	-0.04%
2021/05/31	3.2	294.77	5.1	294.94	296.00	-1.9	8,755	-0.02%
2021/05/28	7	292.14	2.2	291.27	291.50	4.8	8,813	0.05%
2021/05/27	1.1	285.21	1	293.50	293.50	0.1	8,955	0.00%
2021/05/26	1.1	289.98	4	290.13	290.00	-2.9	9,116	-0.03%
2021/05/25	0	287.50	2	289.00	290.00	-2	9,278	-0.02%
2021/05/24	3.2	283.88	2	284.00	285.00	1.2	9,379	0.01%
2021/05/21	3.1	288.82	4	287.50	289.00	-1	9,496	-0.01%
2021/05/20	0	0.00	4	280.38	281.00	-4	9,525	-0.04%
2021/05/19	3	274.33	0	0.00	273.50	3	9,565	0.03%
2021/05/18	2.3	270.70	9	273.45	274.50	-6.7	9,817	-0.07%
2021/05/17	4.1	262.74	6.3	268.39	266.50	-2.3	10,280	-0.02%
2021/05/14	7.2	266.63	12	267.21	266.50	-4.8	10,532	-0.05%
2021/05/13	31.2	269.07	36.2	264.89	264.50	-5	10,530	-0.05%
2021/05/12	26.2	259.26	36.6	259.78	265.00	-10.4	10,497	-0.10%
2021/05/11	18	274.87	3	274.67	271.00	15	10,427	0.14%
2021/05/10	5.2	289.04	0	0.00	287.50	5.2	10,349	0.05%
2021/05/07	10.1	289.51	17	291.50	293.50	-7	10,556	-0.07%
2021/05/06	4.7	279.94	4.3	283.71	283.00	0.4	10,604	0.00%
2021/05/05	20.9	288.06	9	288.06	283.50	11.9	10,605	0.11%
2021/05/04	23.6	295.58	12	293.50	291.50	11.6	10,601	0.11%
2021/05/03	1.1	306.38	10.3	306.45	306.50	-9.2	10,520	-0.09%
2021/04/29	11.3	306.15	17.1	309.39	302.50	-5.8	10,571	-0.06%
2021/04/28	1	305.50	15	303.83	305.50	-14	10,525	-0.13%
2021/04/27	1	302.00	1.1	302.82	302.00	-0.1	10,594	0.00%
2021/04/26	1.1	298.10	2.1	299.17	298.00	-1.1	10,649	-0.01%
2021/04/23	0.1	297.00	3.4	296.87	297.00	-3.3	11,017	-0.03%
2021/04/22	14.1	295.52	3.3	294.40	293.00	10.8	11,200	0.10%
2021/04/21	9.3	302.68	2	302.50	301.00	7.3	11,269	0.06%
2021/04/20	16.4	309.31	25.8	307.00	307.50	-9.4	11,321	-0.08%
2021/04/19	4	297.00	6.5	297.70	298.00	-2.5	11,243	-0.02%
2021/04/16	0	0.00	2	295.75	296.50	-2	11,421	-0.02%
2021/04/15	1	289.00	2.1	290.52	295.50	-1.1	11,843	-0.01%
2021/04/14	4.3	289.45	3.3	293.76	291.50	1	12,150	0.01%
2021/04/13	4.7	292.65	3	296.33	292.00	1.7	12,554	0.01%
2021/04/12	11.1	292.96	3.2	293.39	291.00	7.9	12,759	0.06%
2021/04/09	3	298.83	6.5	298.93	299.00	-3.4	12,786	-0.03%
2021/04/08	3.3	297.40	1.3	299.65	297.00	2	12,809	0.02%
2021/04/07	5.4	296.80	6.2	296.81	298.50	-0.8	12,818	-0.01%
2021/04/06	7.7	298.53	2.3	299.20	298.00	5.4	12,773	0.04%
2021/04/01	4.2	291.98	17.9	293.70	295.50	-13.7	12,726	-0.11%
2021/03/31	6.1	290.57	1.1	290.27	288.00	5	12,593	0.04%
2021/03/30	1.1	293.45	10	291.45	292.50	-8.9	12,538	-0.07%
2021/03/29	1.1	288.89	0	0.00	288.00	1.1	12,459	0.01%
2021/03/26	1.1	287.45	4.2	286.86	288.00	-3.1	12,493	-0.02%
2021/03/25	5	281.50	5	283.80	284.00	0	12,538	0.00%
2021/03/24	3	285.17	9	287.22	285.50	-6	12,556	-0.05%
2021/03/23	2.3	288.97	4	287.63	288.00	-1.8	12,582	-0.01%
2021/03/22	2	284.75	3	286.83	287.00	-1	12,608	-0.01%
2021/03/19	17.8	284.46	7	285.50	283.00	10.8	12,739	0.08%
2021/03/18	4.8	288.04	8.2	289.16	288.00	-3.4	12,699	-0.03%
2021/03/17	2.1	282.53	3	282.50	284.00	-0.9	12,670	-0.01%
2021/03/16	2.1	282.26	2	283.00	282.00	0.1	12,653	0.00%
2021/03/15	3.1	278.87	4	280.00	277.50	-0.9	12,623	-0.01%
2021/03/12	2	282.50	4	281.50	282.00	-2	12,679	-0.02%
2021/03/11	6	281.00	7	275.72	281.50	-1	12,777	-0.01%
2021/03/10	5.3	267.88	7	268.21	265.00	-1.7	12,730	-0.01%
2021/03/09	14.4	261.70	6	263.92	263.50	8.4	12,665	0.07%
2021/03/08	10.7	273.96	4.1	277.44	270.50	6.6	12,526	0.05%
2021/03/05	6.9	276.66	1.3	276.69	275.00	5.6	12,528	0.04%
2021/03/04	16.8	280.32	1	287.00	281.00	15.8	12,597	0.13%
2021/03/03	6.8	286.08	8.1	286.51	289.00	-1.3	12,531	-0.01%
2021/03/02	7	290.00	11.8	294.39	288.00	-4.8	12,523	-0.04%
2021/02/26	13.9	283.81	4	284.13	280.50	9.9	12,443	0.08%
2021/02/25	10.9	292.62	6	292.00	294.50	4.9	12,163	0.04%
2021/02/24	6	296.78	1	293.50	294.00	5	12,077	0.04%
2021/02/23	6.3	298.09	2	299.25	303.00	4.3	11,987	0.04%
2021/02/22	8.5	301.24	7.4	301.50	301.00	1.2	11,955	0.01%
2021/02/19	10.1	300.64	7	298.79	300.00	3.1	11,887	0.03%
2021/02/18	18.4	307.69	17.8	308.34	306.00	0.6	11,834	0.00%
2021/02/17	21	296.36	28.7	295.28	299.50	-7.7	11,619	-0.07%
2021/02/05	18	279.15	3	280.50	280.50	15	11,080	0.14%
2021/02/04	2.3	285.26	9	284.11	287.00	-6.8	10,881	-0.06%
2021/02/03	7.6	284.89	1	285.50	284.00	6.6	10,819	0.06%
2021/02/02	6.3	286.87	2.1	288.98	286.00	4.2	10,738	0.04%
2021/02/01	3.2	282.24	2.1	283.95	285.00	1.1	10,605	0.01%
2021/01/29	7	290.15	10	293.70	282.50	-3	10,611	-0.03%
2021/01/28	1.2	282.10	6	286.42	287.50	-4.8	10,465	-0.05%
2021/01/27	8.3	286.93	4	287.00	287.50	4.3	10,350	0.04%
2021/01/26	12.2	290.11	6.2	289.65	289.00	6	10,236	0.06%
2021/01/25	3.1	293.37	6	294.00	295.50	-2.9	10,157	-0.03%
2021/01/22	11	292.78	7	295.79	291.00	4	10,248	0.04%
2021/01/21	7.4	296.34	3	296.83	299.00	4.4	10,109	0.04%
2021/01/20	4.4	294.94	1.1	297.89	294.50	3.3	10,044	0.03%
2021/01/19	14.3	295.60	2.1	296.81	294.00	12.2	9,992	0.12%
2021/01/18	8.7	286.03	3.2	288.67	289.50	5.5	9,867	0.06%
2021/01/15	13.7	302.82	5	301.70	299.50	8.7	9,503	0.09%
2021/01/14	9.6	305.18	5	305.01	306.00	4.6	9,217	0.05%
2021/01/13	13	312.35	3	312.19	312.50	10	8,987	0.11%
2021/01/12	22.1	317.00	5.5	318.12	314.00	16.6	8,809	0.19%
2021/01/11	8.3	308.24	4.1	310.24	313.00	4.2	8,579	0.05%
2021/01/08	31.5	313.78	40	312.08	310.00	-8.5	8,383	-0.10%
2021/01/07	35.4	301.62	36.3	303.48	316.00	-0.9	7,990	-0.01%
2021/01/06	34.2	293.11	16	295.72	298.00	18.2	7,644	0.24%
2021/01/05	14	274.36	7	276.57	276.50	7	7,261	0.10%
2021/01/04	9.4	265.61	4.2	264.33	265.00	5.2	7,118	0.07%
2020/12/31	2	261.75	2.3	263.30	263.00	-0.3	7,043	0.00%
2020/12/30	0	0.00	2	257.25	260.00	-2	7,019	-0.03%
2020/12/29	0.2	253.50	6	253.92	255.50	-5.8	7,001	-0.08%
2020/12/28	2	253.50	5.1	253.89	254.50	-3.1	7,092	-0.04%
2020/12/25	0	0.00	0.2	250.50	249.00	-0.2	7,102	0.00%
2020/12/24	0	0.00	3	249.68	247.50	-3	7,141	-0.04%
2020/12/23	1	246.50	0	0.00	248.00	1	7,158	0.01%
2020/12/22	8	250.27	1	245.50	247.00	7	7,235	0.10%
2020/12/21	4	256.38	11.5	252.89	258.00	-7.5	7,255	-0.10%
2020/12/18	3	248.83	1.2	248.87	248.00	1.9	7,213	0.03%
2020/12/17	1	248.50	1	247.50	247.00	0	7,157	0.00%
2020/12/16	4	248.88	5	246.60	248.00	-1	7,098	-0.01%
2020/12/15	2	246.75	4.1	246.34	245.50	-2.1	7,097	-0.03%
2020/12/14	3.3	244.46	4	245.00	246.00	-0.8	6,941	-0.01%
2020/12/11	3.5	246.54	4	248.13	250.50	-0.5	6,871	-0.01%
2020/12/10	5.2	247.02	10	248.15	248.00	-4.9	6,838	-0.07%
2020/12/09	10	251.15	4.1	251.53	251.00	6	6,814	0.09%
2020/12/08	8.2	247.24	1	248.00	249.00	7.2	6,771	0.11%
2020/12/07	25.6	255.22	2.4	255.59	250.00	23.2	6,635	0.35%
2020/12/04	10	244.05	5	243.20	247.00	5	6,466	0.08%
2020/12/03	3	232.17	3.2	234.91	237.00	-0.2	6,338	0.00%
2020/12/02	3	230.33	1	231.50	232.00	2	6,322	0.03%
2020/12/01	1.2	225.21	8	226.69	227.00	-6.8	6,360	-0.11%
2020/11/30	6.2	223.89	1	225.50	224.50	5.2	6,277	0.08%
2020/11/27	7	220.29	6.1	219.18	220.00	0.9	6,122	0.01%
2020/11/26	8	211.38	11.5	214.48	216.00	-3.5	6,102	-0.06%
2020/11/25	2.1	207.79	0	0.00	207.50	2.1	6,072	0.03%
2020/11/24	4	209.50	0	0.00	209.50	4	6,033	0.07%
2020/11/23	0	0.00	2	212.75	212.00	-2	6,041	-0.03%
2020/11/19	2	207.50	3	207.17	208.00	-1	5,955	-0.02%
2020/11/18	2.5	202.60	0.3	202.33	203.00	2.2	5,913	0.04%
2020/11/17	1	203.50	7	204.86	205.50	-6	6,011	-0.10%
2020/11/16	1	200.00	3.6	202.50	202.00	-2.6	6,079	-0.04%
2020/11/13	3.6	198.89	2	200.75	200.50	1.6	6,028	0.03%
2020/11/12	2	199.75	10	200.20	202.00	-8	6,023	-0.13%
2020/11/11	0	0.00	3	195.50	195.00	-3	5,885	-0.05%
2020/11/10	3	193.00	2	192.75	193.00	1	5,866	0.02%
2020/11/09	4	197.63	1	198.50	197.50	3	5,906	0.05%
2020/11/06	2	192.00	7	194.14	194.50	-5	6,009	-0.08%
2020/11/05	1	188.00	0	0.00	189.50	1	5,996	0.02%
2020/11/04	1	190.00	2	191.00	192.00	-1	5,991	-0.02%
2020/11/03	1.1	188.09	0	0.00	188.00	1.1	6,046	0.02%
2020/11/02	9	186.33	4	185.75	188.00	5	6,107	0.08%
2020/10/30	14	190.11	1	190.00	190.00	13	6,184	0.21%
2020/10/29	4.1	195.56	2	195.50	195.00	2.1	6,153	0.03%
2020/10/28	0	0.00	1	200.00	200.50	-1	6,284	-0.02%
2020/10/27	0.1	199.62	14	200.28	203.00	-13.9	6,435	-0.22%
2020/10/26	0	0.00	2	195.50	194.50	-2	6,622	-0.03%
2020/10/23	2	193.00	2	193.00	192.00	0	6,806	0.00%
2020/10/22	1	194.50	0	0.00	194.50	1	6,914	0.01%
2020/10/21	0	0.00	3	198.33	196.50	-3	7,035	-0.04%
2020/10/20	1	197.50	0	0.00	196.50	1	7,119	0.01%
2020/10/19	1	196.50	0	0.00	196.50	1	7,184	0.01%
2020/10/16	0	0.00	3	195.83	195.00	-3	7,338	-0.04%
2020/10/15	1	193.00	2	195.00	194.50	-1	7,424	-0.01%
2020/10/14	1	194.50	0	0.00	194.00	1	7,457	0.01%
2020/10/13	0	0.00	2	193.27	194.50	-2	7,575	-0.03%
2020/10/12	1	197.00	6	195.58	196.00	-5	7,604	-0.07%
2020/10/08	1	192.50	3	192.00	193.00	-2	7,574	-0.03%
2020/10/07	0	0.00	2	191.25	191.00	-2	7,607	-0.03%
2020/10/06	0	0.00	2	191.50	191.50	-2	7,633	-0.03%
2020/10/05	1	190.00	1	192.00	189.50	0	7,735	0.00%
2020/09/30	1	189.00	5	187.80	189.00	-4	7,780	-0.05%
2020/09/29	1	184.00	8	185.19	185.00	-7	7,853	-0.09%
2020/09/28	6	178.83	6	181.00	182.50	0	7,926	0.00%
2020/09/25	11	179.82	1	177.00	176.50	10	8,133	0.12%
2020/09/24	9	180.72	2	184.50	183.00	7	8,207	0.09%
2020/09/23	1	184.00	1	184.00	185.00	0	8,252	0.00%
2020/09/22	3	186.83	0	0.00	185.50	3	8,288	0.04%
2020/09/21	0	0.00	2	191.00	190.00	-2	8,367	-0.02%
2020/09/18	1	191.00	1	188.00	191.00	0	8,586	0.00%
2020/09/16	0	0.00	4	190.63	191.00	-4	8,829	-0.05%
2020/09/15	0	0.00	3	190.17	188.50	-3	8,983	-0.03%
2020/09/14	1	190.00	3	189.67	189.00	-2	9,198	-0.02%
2020/09/11	0	0.00	4	186.88	187.50	-4	9,408	-0.04%
2020/09/10	3	184.33	6	185.08	185.50	-3	9,502	-0.03%
2020/09/09	5	180.80	5.2	182.37	184.00	-0.2	9,624	0.00%
2020/09/08	2	183.25	5	184.10	184.50	-3	9,664	-0.03%
2020/09/07	4	181.25	5	184.40	182.00	-1	9,760	-0.01%
2020/09/04	12	185.84	0	188.00	186.00	12	9,838	0.12%
2020/09/03	1	191.50	4	191.75	191.50	-3	9,881	-0.03%
2020/09/02	1	190.50	3	190.00	189.50	-2	10,189	-0.02%
2020/09/01	2	187.50	4	188.75	190.50	-2	10,200	-0.02%
2020/08/31	3	190.17	3	192.00	189.00	0	10,210	0.00%
2020/08/28	1	192.00	0	0.00	194.00	1	10,300	0.01%
2020/08/27	5	192.90	0	0.00	193.50	5	10,476	0.05%
2020/08/26	1	195.00	1	197.00	197.00	0	10,533	0.00%
2020/08/25	2	199.75	2	199.50	195.50	0	10,654	0.00%
2020/08/24	5	194.40	9	196.17	197.00	-4	10,689	-0.04%
2020/08/21	5	190.10	4	194.63	191.00	1	10,666	0.01%
2020/08/20	14	193.82	1	190.00	190.50	13	10,526	0.12%
2020/08/19	1	200.50	3	204.17	200.00	-2	10,394	-0.02%
2020/08/18	0	0.00	3.1	200.85	201.50	-3.1	10,373	-0.03%
2020/08/17	0	0.00	3	203.33	204.00	-3	10,355	-0.03%
2020/08/14	0	0.00	2	201.75	201.50	-2	10,369	-0.02%
2020/08/13	1	200.50	5	201.70	201.50	-4	10,366	-0.04%
2020/08/12	9	195.72	5	197.60	198.50	4	10,322	0.04%
2020/08/11	9	200.56	3	202.50	199.50	6	10,220	0.06%
2020/08/10	1	199.50	6	200.75	201.50	-5	10,180	-0.05%
2020/08/07	5.1	200.11	4	200.63	200.50	1.1	10,186	0.01%
2020/08/06	1.1	201.27	1	203.50	204.50	0.1	10,203	0.00%
2020/08/05	8	204.56	7	203.43	204.50	1	10,186	0.01%
2020/08/04	8.1	206.07	6	206.08	207.50	2.1	10,090	0.02%
2020/08/03	8	203.19	6	203.25	202.50	2	9,991	0.02%
2020/07/31	4	199.38	5	201.20	200.00	-1	9,801	-0.01%
2020/07/30	4	197.50	11	198.50	197.50	-7	9,591	-0.07%
2020/07/29	1	185.00	7	192.07	191.00	-6	9,357	-0.06%
2020/07/28	1	188.96	9	190.06	187.00	-8	9,273	-0.09%
2020/07/27	6	188.00	2	188.75	188.50	4	9,361	0.04%
2020/07/24	6	186.08	0	0.00	184.50	6	9,299	0.06%
2020/07/23	6.1	189.34	1	188.50	190.00	5.1	9,220	0.06%
2020/07/22	7	191.29	14.1	190.93	192.50	-7.1	9,198	-0.08%
2020/07/21	0	0.00	14	186.96	185.50	-14	9,011	-0.16%
2020/07/20	5	181.90	17	180.62	182.00	-12	8,932	-0.13%
2020/07/17	12	187.92	32	187.13	184.00	-20	8,887	-0.23%
2020/07/16	2	183.25	3	182.33	185.00	-1	8,791	-0.01%
2020/07/15	3	185.00	15	185.63	184.50	-12	8,756	-0.14%
2020/07/14	3	184.33	18	184.67	185.00	-15	8,739	-0.17%
2020/07/13	5	185.00	27	185.44	186.50	-22	8,712	-0.25%
2020/07/10	3	179.67	14.2	183.17	183.50	-11.2	8,784	-0.13%
2020/07/09	2	182.00	28	182.37	180.50	-26	8,750	-0.30%
2020/07/08	2	179.50	17.1	178.88	179.50	-15.1	8,643	-0.17%
2020/07/07	8	174.75	22	175.41	175.00	-14	8,588	-0.16%
2020/07/06	20	177.10	25	175.92	176.50	-5	8,511	-0.06%
2020/07/03	2	169.00	13	170.38	169.50	-11	8,319	-0.13%
2020/07/02	9	165.61	0	0.00	165.50	9	8,224	0.11%
2020/07/01	2	169.00	9	169.83	169.50	-7	8,169	-0.09%
2020/06/30	7	167.86	2.1	167.50	167.50	4.9	8,096	0.06%
2020/06/29	3	169.33	11	169.23	168.50	-8	8,034	-0.10%
2020/06/24	6	169.16	3	169.50	168.00	3	7,845	0.04%
2020/06/23	2	167.50	13.1	169.69	170.00	-11.1	7,789	-0.14%
2020/06/22	1	165.50	0	0.00	169.00	1	7,631	0.01%
2020/06/19	3	164.83	25	165.64	166.50	-22	7,541	-0.29%
2020/06/18	1	161.50	8	162.56	162.50	-7	7,329	-0.10%
2020/06/17	2	158.25	3	158.17	159.00	-1	7,188	-0.01%
2020/06/16	2	156.25	9	157.89	157.00	-7	7,248	-0.10%
2020/06/15	4	153.88	0	0.00	153.00	4	7,265	0.06%
2020/06/12	6	155.08	0	0.00	155.00	6	7,240	0.08%
2020/06/11	11	157.50	0	0.00	156.50	11	7,220	0.15%
2020/06/10	3	159.83	40	160.59	160.50	-37	7,181	-0.52%
2020/06/09	9	158.94	19.1	159.18	159.00	-10.1	7,355	-0.14%
2020/06/08	3	154.00	2	155.00	155.00	1	7,223	0.01%
2020/06/05	0	0.00	5	153.40	153.50	-5	7,217	-0.07%
2020/06/04	8	152.13	4	153.75	152.50	4	7,195	0.06%
2020/06/03	1	147.00	12	150.25	151.50	-11	7,156	-0.15%
2020/06/02	3	144.67	4.6	145.29	145.00	-1.6	6,973	-0.02%
2020/06/01	1	144.00	9	142.61	144.00	-8	6,888	-0.12%
2020/05/29	1	138.00	0	0.00	138.00	1	6,749	0.01%
2020/05/28	2	138.50	1	140.00	139.00	1	6,715	0.01%
2020/05/27	1	140.00	2	141.00	141.00	-1	6,761	-0.01%
2020/05/26	0	0.00	6	141.00	140.00	-6	6,808	-0.09%
2020/05/25	1	139.00	0	0.00	139.50	1	6,827	0.01%
2020/05/22	4	138.00	0	0.00	138.00	4	6,852	0.06%
2020/05/21	2	140.75	1	141.50	141.50	1	6,869	0.01%
2020/05/20	1	142.00	1	141.50	141.00	0	6,857	0.00%
2020/05/19	0	0.00	5	141.10	141.00	-5	6,855	-0.07%
2020/05/18	3	137.83	0	0.00	137.00	3	6,816	0.04%
2020/05/15	3	138.33	0	0.00	138.50	3	6,829	0.04%
2020/05/14	1	140.50	13	141.19	140.00	-12	6,788	-0.18%
2020/05/13	0	0.00	2	140.50	140.50	-2	6,751	-0.03%
2020/05/12	4	137.38	1	137.50	137.00	3	6,687	0.04%
2020/05/11	1	140.00	1	141.00	140.00	0	6,679	0.00%
2020/05/08	0	0.00	1	140.50	140.00	-1	6,704	-0.01%
2020/05/07	1	138.00	0	0.00	139.00	1	6,695	0.01%
2020/05/06	2	137.50	0	0.00	138.50	2	6,732	0.03%
2020/05/05	0	0.00	2	139.25	139.00	-2	6,692	-0.03%
2020/05/04	5	137.00	3	136.17	136.00	2	6,700	0.03%
2020/04/30	2	139.00	10	140.05	140.00	-8	6,627	-0.12%
2020/04/29	0	0.00	7	137.21	138.00	-7	6,460	-0.11%
2020/04/28	0	0.00	1	134.00	135.00	-1	6,480	-0.02%
2020/04/27	5.3	132.10	17	134.29	133.50	-11.8	6,652	-0.18%
2020/04/23	3	129.83	2	133.50	129.50	1	6,769	0.01%
2020/04/22	0	0.00	2	129.50	131.00	-2	6,800	-0.03%
2020/04/21	13	129.31	0	0.00	128.50	13	6,834	0.19%
2020/04/20	4	131.50	0	0.00	131.00	4	6,824	0.06%
2020/04/17	0	0.00	11	136.09	134.50	-11	6,786	-0.16%
2020/04/16	3	134.17	0	0.00	134.00	3	6,778	0.04%
2020/04/15	4	135.38	20	136.58	136.50	-16	6,857	-0.23%
2020/04/14	2	131.00	6	130.58	132.00	-4	6,752	-0.06%
2020/04/13	13	126.27	2	125.75	125.00	11	6,728	0.16%
2020/04/10	16	127.44	2	128.25	128.00	14	6,762	0.21%
2020/04/09	2	125.25	1	126.00	125.00	1	6,768	0.01%
2020/04/08	2	124.75	2	125.00	125.00	0	6,739	0.00%
2020/04/07	6	121.00	5	121.40	121.00	1	6,709	0.01%
2020/04/06	4.1	118.05	0	0.00	119.00	4.1	6,804	0.06%
2020/03/31	2	120.00	0	0.00	120.50	2	6,725	0.03%
2020/03/30	1	117.00	0	0.00	119.50	1	6,668	0.01%
2020/03/27	4	119.25	7	120.57	118.00	-3	6,654	-0.05%
2020/03/26	0	0.00	2	119.00	120.00	-2	6,631	-0.03%
2020/03/25	5	118.80	1	119.03	119.00	4	6,698	0.06%
2020/03/23	0	0.00	2	113.00	112.50	-2	6,714	-0.03%
2020/03/20	3	115.50	1	116.50	117.50	2	6,693	0.03%
2020/03/19	3	111.50	15.5	112.36	111.00	-12.5	6,643	-0.19%
2020/03/18	0	0.00	1	116.00	115.00	-1	6,604	-0.02%
2020/03/17	1	115.50	3	117.00	115.50	-2	6,554	-0.03%
2020/03/16	1	119.00	2	119.50	118.00	-1	6,460	-0.02%
2020/03/13	13	114.27	27	113.37	120.00	-14	6,356	-0.22%
2020/03/12	14	127.07	3	124.00	123.50	11	6,073	0.18%
2020/03/11	1	134.00	0	0.00	133.00	1	5,867	0.02%
2020/03/10	0	0.00	2	134.50	133.00	-2	5,832	-0.03%
2020/03/09	6	135.42	0	0.00	133.00	6	5,776	0.10%
2020/03/06	6	138.67	0	0.00	138.50	6	5,654	0.11%
2020/03/05	0	0.00	3	142.17	142.50	-3	5,654	-0.05%
2020/03/04	0	0.00	8	138.50	140.00	-8	5,743	-0.14%
2020/03/03	4	138.38	2	139.50	138.00	2	5,843	0.03%
2020/03/02	3	137.67	0	0.00	138.00	3	5,835	0.05%
2020/02/27	1	141.00	1	140.50	140.00	0	5,910	0.00%
2020/02/26	0	0.00	1	142.50	142.00	-1	5,842	-0.02%
2020/02/25	6	140.50	1	141.00	141.00	5	5,806	0.09%
2020/02/24	2	141.75	0	0.00	141.50	2	5,792	0.03%
2020/02/21	1	143.50	0	0.00	144.50	1	5,787	0.02%
2020/02/20	3	144.50	0	0.00	144.00	3	5,860	0.05%
2020/02/18	8	142.31	0	0.00	142.00	8	5,914	0.14%
2020/02/17	2	144.50	1	145.00	144.50	1	5,893	0.02%
2020/02/14	2	145.75	4	145.75	146.50	-2	5,939	-0.03%
2020/02/13	0	0.00	1	145.50	145.50	-1	5,910	-0.02%
2020/02/12	2	142.50	1	143.50	144.00	1	5,916	0.02%
2020/02/11	9	142.72	0	0.00	142.50	9	5,928	0.15%
2020/02/10	6	141.75	1	142.00	143.00	5	6,084	0.08%
2020/02/07	6	144.83	0	0.00	143.50	6	6,221	0.10%
2020/02/06	1	147.00	2	146.75	147.00	-1	6,445	-0.02%
2020/02/05	5	143.70	4	143.13	145.50	1	6,521	0.02%
2020/02/04	0	0.00	2	142.50	142.50	-2	6,507	-0.03%
2020/02/03	6	139.25	0	0.00	140.50	6	6,618	0.09%
2020/01/31	6	143.83	10	144.60	143.00	-4	6,656	-0.06%
2020/01/30	14	147.14	2	147.50	143.00	12	6,897	0.17%
2020/01/20	3	152.33	2	153.25	152.50	1	6,756	0.01%
2020/01/17	0	0.00	13	151.46	152.00	-13	6,685	-0.19%
2020/01/16	0	0.00	1	150.50	151.00	-1	6,757	-0.01%
2020/01/15	1	147.50	0	0.00	148.50	1	6,755	0.01%
2020/01/13	1	149.00	0	0.00	149.50	1	6,828	0.01%
2020/01/10	3	151.83	1	151.00	151.00	2	6,891	0.03%
2020/01/09	0	0.00	13	151.69	152.00	-13	6,880	-0.19%
2020/01/07	0	0.00	2	148.75	149.00	-2	6,885	-0.03%
2020/01/06	5	148.10	3	148.67	149.00	2	7,018	0.03%
2020/01/03	0	0.00	14	150.79	151.50	-14	7,172	-0.20%
2020/01/02	4	150.63	0	0.00	151.00	4	7,145	0.06%
2019/12/31	2	151.75	5	152.80	151.50	-3	7,212	-0.04%
2019/12/30	2	151.25	29	151.05	152.00	-27	7,322	-0.37%
2019/12/27	1	147.00	0	0.00	148.00	1	7,179	0.01%
2019/12/26	4	145.88	0	0.00	146.00	4	7,226	0.06%
2019/12/24	2	146.00	0	0.00	146.50	2	7,488	0.03%
2019/12/23	1	147.00	1	148.00	148.50	0	7,697	0.00%
2019/12/20	3	147.67	0	0.00	146.50	3	8,017	0.04%
2019/12/19	1	150.00	2	150.25	150.50	-1	8,048	-0.01%
2019/12/18	2	148.75	4.1	149.86	150.00	-2.1	8,014	-0.03%
2019/12/17	4	147.50	3	148.33	149.50	1	8,012	0.01%
2019/12/16	3	146.67	10	148.15	148.50	-7	7,995	-0.09%
2019/12/13	16	144.06	22	144.73	145.50	-6	7,920	-0.08%
2019/12/12	4	143.13	1	143.50	143.00	3	7,841	0.04%
2019/12/11	0	0.00	1	142.50	142.50	-1	7,878	-0.01%
2019/12/10	1	141.50	2	142.00	142.50	-1	7,874	-0.01%
2019/12/09	1	143.00	4	142.75	143.00	-3	7,882	-0.04%
2019/12/06	2	141.50	1	142.00	141.50	1	7,794	0.01%
2019/12/05	2	141.25	0	0.00	140.50	2	7,745	0.03%
2019/12/04	2	139.75	0	0.00	140.00	2	7,709	0.03%
2019/12/02	1	140.00	0	0.00	140.50	1	7,742	0.01%
2019/11/29	1	141.50	2	141.25	140.00	-1	7,695	-0.01%
2019/11/28	3	140.67	32	141.42	142.00	-29	7,588	-0.38%
2019/11/27	1	139.00	0	0.00	139.00	1	7,523	0.01%
2019/11/26	4	139.25	2	139.50	138.50	2	7,516	0.03%
2019/11/22	2	137.50	0	0.00	138.50	2	7,445	0.03%
2019/11/21	5	136.20	2	136.75	137.50	3	7,509	0.04%
2019/11/20	4	137.25	0	0.00	137.00	4	7,488	0.05%
2019/11/19	5	139.00	7	139.00	139.50	-2	7,466	-0.03%
2019/11/18	0	0.00	4	135.00	136.50	-4	7,375	-0.05%
2019/11/15	12	133.67	2	134.25	133.50	10	7,406	0.14%
2019/11/14	5	134.70	11	135.00	134.50	-6	7,315	-0.08%
2019/11/13	21	136.67	6	135.50	135.50	15	7,322	0.20%
2019/11/12	13	138.42	3	138.00	138.50	10	7,271	0.14%
2019/11/11	0	0.00	13	138.58	138.00	-13	7,248	-0.18%
2019/11/08	2	139.25	1	140.50	139.50	1	7,220	0.01%
2019/11/07	17	139.71	5	139.90	139.50	12	7,145	0.17%
2019/11/06	25	142.70	5	142.80	140.50	20	6,929	0.29%
2019/11/05	4	138.25	47	139.89	141.00	-43	6,785	-0.63%
2019/11/04	2	134.00	14.1	134.18	134.50	-12.1	6,596	-0.18%
2019/11/01	2	133.75	15	133.50	133.50	-13	6,568	-0.20%
2019/10/31	9	135.17	1	136.50	134.00	8	6,637	0.12%
2019/10/30	0	0.00	6.1	134.77	135.50	-6.1	6,636	-0.09%
2019/10/29	25	134.80	12	134.42	134.00	13	6,593	0.20%
2019/10/28	4	140.25	4	140.50	140.50	0	6,289	0.00%
2019/10/25	2	140.50	2	139.50	139.50	0	6,228	0.00%
2019/10/24	12	139.33	1	139.50	139.50	11	6,184	0.18%
2019/10/23	10	138.00	1	137.00	137.50	9	6,128	0.15%
2019/10/22	1	136.50	1	136.50	136.50	0	6,120	0.00%
2019/10/21	2	136.50	1	136.00	136.00	1	6,087	0.02%
2019/10/18	10	136.00	13	135.96	136.50	-3	5,989	-0.05%
2019/10/16	1	133.00	1	133.50	132.50	0	5,939	0.00%
2019/10/15	2	132.75	2	132.00	133.00	0	5,871	0.00%
2019/10/14	2	132.75	5	132.40	133.00	-3	5,856	-0.05%
2019/10/09	12.1	127.83	1	128.50	127.00	11.1	5,664	0.20%
2019/10/08	5.1	132.40	0	0.00	131.50	5.1	5,447	0.09%
2019/10/07	26	133.90	1	133.00	133.50	25	5,436	0.46%
2019/10/04	3	131.33	1	131.50	131.50	2	5,370	0.04%
2019/10/03	0	0.00	2	133.00	133.00	-2	5,228	-0.04%
2019/10/02	13	134.73	0	0.00	134.50	13	5,192	0.25%
2019/10/01	2	132.75	1	132.50	134.00	1	5,106	0.02%
2019/09/27	3	132.17	0	0.00	132.50	3	4,987	0.06%
2019/09/26	10.1	134.21	0	0.00	134.00	10.1	4,848	0.21%
2019/09/25	27	137.44	1	138.00	136.00	26	4,679	0.56%
2019/09/24	7	143.57	0	0.00	143.00	7	4,409	0.16%
2019/09/23	1	145.50	2	146.75	146.00	-1	4,318	-0.02%
2019/09/20	12	148.00	0	0.00	145.50	12	4,329	0.28%
2019/09/19	0	0.00	2	148.50	148.50	-2	4,250	-0.05%
2019/09/18	1	146.50	0	0.00	146.50	1	4,300	0.02%
2019/09/17	0.2	146.00	0	0.00	145.50	0.2	4,318	0.00%
2019/09/16	7.2	145.61	0	0.00	147.00	7.2	4,436	0.16%
2019/09/12	1	145.50	1	147.50	145.50	0	4,407	0.00%
2019/09/11	3	145.00	0	0.00	146.00	3	4,530	0.07%
2019/09/09	0	0.00	1	147.50	147.50	-1	4,559	-0.02%
2019/09/06	0	0.00	2	147.50	148.50	-2	4,603	-0.04%
2019/09/04	2	146.00	1	146.00	145.50	1	4,576	0.02%
2019/09/03	1	146.00	0	0.00	146.00	1	4,592	0.02%
2019/08/29	1	144.00	0	0.00	143.50	1	4,697	0.02%
2019/08/28	2	145.00	0	0.00	144.50	2	4,739	0.04%
2019/08/27	6	145.50	0	0.00	145.50	6	4,837	0.12%
2019/08/26	1	145.00	0	0.00	145.00	1	4,872	0.02%
2019/08/23	5	148.00	2	149.00	148.50	3	4,880	0.06%
2019/08/22	1	151.00	3	150.67	149.50	-2	4,935	-0.04%
2019/08/21	2	152.00	1	151.00	150.00	1	5,274	0.02%
2019/08/20	0	0.00	2	149.00	152.00	-2	5,325	-0.04%
2019/08/16	0	0.00	3	146.00	146.50	-3	5,531	-0.05%
2019/08/15	0	0.00	2	146.50	147.50	-2	5,577	-0.04%
2019/08/14	5	149.40	0	0.00	149.00	5	5,652	0.09%
2019/08/13	0	0.00	1	148.50	148.00	-1	5,697	-0.02%
2019/08/12	2	150.50	0	0.00	149.00	2	5,746	0.03%
2019/08/08	0	0.00	2	151.50	150.50	-2	5,799	-0.03%
2019/08/07	1	149.00	0	0.00	149.50	1	5,834	0.02%
2019/08/02	7	149.93	15	150.43	152.50	-8	5,845	-0.14%
2019/08/01	1	154.00	5	155.20	153.00	-4	5,810	-0.07%
2019/07/31	1	149.00	3	152.00	151.50	-2	5,702	-0.04%
2019/07/30	1	149.50	1	149.00	149.00	0	5,719	0.00%
2019/07/25	2	150.50	0	0.00	149.50	2	5,956	0.03%
2019/07/24	0	0.00	3	150.83	151.50	-3	5,931	-0.05%
2019/07/23	11	148.59	1	149.50	149.50	10	5,877	0.17%
2019/07/22	1	148.50	0.5	148.50	148.00	0.5	5,862	0.01%
2019/07/18	2	148.75	0	0.00	147.50	2	5,889	0.03%
2019/07/17	2	150.25	0	0.00	150.00	2	5,804	0.03%
2019/07/15	0	0.00	4	153.63	154.50	-4	5,707	-0.07%
2019/07/12	0	0.00	3	151.00	151.00	-3	5,673	-0.05%
2019/07/11	4	153.13	0	0.00	152.00	4	5,683	0.07%
2019/07/10	1	151.00	2	151.50	151.50	-1	5,659	-0.02%
2019/07/05	0	0.00	1	155.00	155.00	-1	5,834	-0.02%
2019/07/04	2	153.50	0	0.00	155.00	2	5,949	0.03%
2019/07/03	3	152.50	0	0.00	152.00	3	5,980	0.05%
2019/07/02	1	156.00	0	0.00	155.00	1	6,103	0.02%
2019/07/01	2	159.75	0	0.00	160.50	2	6,084	0.03%
2019/06/28	0	0.00	4	156.50	157.50	-4	6,021	-0.07%
2019/06/27	1	157.00	4	156.50	156.00	-3	6,059	-0.05%
2019/06/26	2	153.50	0	0.00	153.00	2	6,104	0.03%
2019/06/25	0	0.00	2	154.00	155.00	-2	6,109	-0.03%
2019/06/24	1	158.00	0	0.00	158.50	1	6,069	0.02%
2019/06/20	2	158.50	0	0.00	159.00	2	5,974	0.03%
2019/06/19	0	0.00	5	156.30	158.00	-5	6,030	-0.08%
2019/06/18	4	152.75	0	0.00	152.00	4	6,140	0.07%
2019/06/17	0	0.00	2	152.00	153.00	-2	6,239	-0.03%
2019/06/14	1	148.00	2	149.75	148.00	-1	6,291	-0.02%
2019/06/13	1	151.50	3	150.50	150.50	-2	6,326	-0.03%
2019/06/12	0	0.00	6	151.50	151.50	-6	6,386	-0.09%
2019/06/11	0	0.00	3	151.00	151.00	-3	6,477	-0.05%
2019/06/10	3	152.00	5	151.40	151.50	-2	6,602	-0.03%
2019/06/05	1	149.00	1	148.00	146.00	0	6,915	0.00%
2019/06/04	4	149.75	4	149.50	149.50	0	6,928	0.00%
2019/06/03	9	147.83	3	143.83	148.00	6	6,907	0.09%
2019/05/31	2	141.01	1	142.00	142.50	1	6,862	0.01%
2019/05/30	2	143.50	2	141.50	142.50	0	6,859	0.00%
2019/05/29	1	138.50	1	139.00	138.50	0	7,035	0.00%
2019/05/27	1	140.00	0	0.00	140.00	1	6,841	0.01%
2019/05/24	1	140.50	1	140.00	140.00	0	6,832	0.00%
2019/05/23	0	137.00	2	138.00	136.50	-2	6,779	-0.03%
2019/05/22	6	140.67	1	140.00	140.50	5	6,709	0.07%
2019/05/20	0	0.00	7	143.00	145.00	-7	6,728	-0.10%
2019/05/16	1	147.00	1	146.50	144.00	0	6,741	0.00%
2019/05/15	7	148.50	0	0.00	147.50	7	6,796	0.10%
2019/05/14	4	147.38	0	0.00	149.00	4	6,880	0.06%
2019/05/13	0	0.00	7	150.43	150.00	-7	6,851	-0.10%
2019/05/10	3	151.00	2	150.25	150.50	1	6,939	0.01%
2019/05/07	0	0.00	1	155.00	155.50	-1	6,969	-0.01%
2019/05/06	6.1	154.33	4	153.50	153.50	2.1	7,030	0.03%
2019/05/02	5	159.60	0	0.00	159.50	5	7,058	0.07%
2019/04/29	0	0.00	2	162.00	162.00	-2	7,102	-0.03%
2019/04/26	0	0.00	4	161.00	161.00	-4	7,221	-0.06%
2019/04/25	0	0.00	2	162.50	162.50	-2	7,395	-0.03%
2019/04/22	0	0.00	3	160.00	160.00	-3	7,772	-0.04%
2019/04/19	1	159.00	0	0.00	159.00	1	7,897	0.01%
2019/04/16	5	161.50	0	0.00	162.00	5	8,448	0.06%
2019/04/15	1	162.00	0	0.00	162.00	1	8,716	0.01%
2019/04/12	3	162.83	3	163.00	163.00	0	8,829	0.00%
2019/04/11	6	165.00	0	0.00	165.50	6	8,791	0.07%
2019/04/10	2	165.00	3	166.00	166.00	-1	8,729	-0.01%
2019/04/08	0	0.00	7	164.14	165.00	-7	8,634	-0.08%
2019/04/02	1	157.00	0	0.00	157.50	1	8,453	0.01%
2019/04/01	8	156.13	5	157.10	156.00	3	8,408	0.04%
2019/03/29	4	157.63	2	158.00	159.00	2	8,306	0.02%
2019/03/28	5	160.20	1	159.50	161.50	4	8,347	0.05%
2019/03/27	1	162.50	6	162.17	162.50	-5	8,437	-0.06%
2019/03/26	6	160.25	25	160.50	162.00	-19	8,422	-0.23%
2019/03/25	6	156.00	4	156.75	156.00	2	8,371	0.02%
2019/03/22	6	162.00	6	160.92	161.50	0	8,319	0.00%
2019/03/21	21	158.74	17	160.03	160.50	4	8,304	0.05%
2019/03/20	0	0.00	3	155.67	155.50	-3	8,223	-0.04%
2019/03/19	0	0.00	3	153.67	154.50	-3	8,133	-0.04%
2019/03/18	4	150.50	2	151.50	151.50	2	8,092	0.02%
2019/03/15	2	149.50	0	0.00	149.00	2	8,039	0.02%
2019/03/14	7	149.14	5	149.20	150.00	2	7,943	0.03%
2019/03/13	5	147.10	2	147.75	148.00	3	7,944	0.04%
2019/03/12	12	145.63	3	144.83	144.00	9	7,799	0.12%
2019/03/11	0.1	152.00	1	152.50	152.00	-1	7,540	-0.01%
2019/03/08	2	150.75	1	151.50	150.50	1	7,599	0.01%
2019/03/06	1	152.01	0	0.00	154.50	1	7,897	0.01%
2019/03/05	2	154.75	1	153.50	153.50	1	7,930	0.01%
2019/03/04	1	157.00	2	158.75	157.00	-1	7,920	-0.01%
2019/02/27	1	153.50	0	0.00	153.50	1	7,718	0.01%
2019/02/25	1.1	153.91	0	0.00	154.00	1.1	7,714	0.01%
2019/02/21	0.1	154.00	1	154.00	155.00	-1	7,759	-0.01%
2019/02/20	0	0.00	2	155.25	154.50	-2	7,734	-0.03%
2019/02/19	2.2	152.00	3	152.00	152.50	-0.8	7,654	-0.01%
2019/02/18	1	154.50	0	0.00	154.00	1	7,663	0.01%
2019/02/15	1.2	155.33	1	155.00	155.00	0.2	7,685	0.00%
2019/02/14	0.3	154.00	0	0.00	154.50	0.3	7,670	0.00%
2019/02/13	0.1	153.00	1	154.00	153.50	-0.9	7,584	-0.01%
2019/02/12	0.1	152.50	0	0.00	153.00	0.1	7,515	0.00%
2019/02/11	2.2	151.68	10.1	152.09	151.50	-7.9	7,536	-0.10%
2019/01/30	0	0.00	1	152.00	151.00	-1	7,521	-0.01%
2019/01/29	3	147.67	0	0.00	149.00	3	7,570	0.04%
2019/01/28	0	151.50	0	0.00	152.00	0	7,533	0.00%
2019/01/25	3.2	154.00	2	154.50	154.00	1.2	7,685	0.02%
2019/01/24	0.6	152.00	0	0.00	152.50	0.6	7,789	0.01%
2019/01/22	0	0.00	3	151.33	151.50	-3	8,212	-0.04%
2019/01/21	0.2	151.00	9	151.89	152.00	-8.8	8,306	-0.11%
2019/01/18	1	147.00	3	149.50	150.50	-2	8,328	-0.02%
2019/01/16	0	0.00	3	150.00	149.50	-3	8,293	-0.04%
2019/01/15	0.2	149.00	14	148.29	150.00	-13.8	8,237	-0.17%
2019/01/14	1	140.50	0	0.00	142.00	1	8,030	0.01%
2019/01/11	5	141.60	4	143.13	142.00	1	8,003	0.01%
2019/01/10	0	0.00	3	145.00	145.00	-3	7,900	-0.04%
2019/01/09	3	144.17	12.1	143.21	144.50	-9.1	7,862	-0.12%
2019/01/08	7	140.07	15	140.67	140.50	-8	7,698	-0.10%
2019/01/07	1	137.50	14	137.00	138.00	-13	7,555	-0.17%
2019/01/04	0	0.00	5	131.30	131.00	-5	7,460	-0.07%
2019/01/03	0	0.00	2	129.50	130.00	-2	7,520	-0.03%
2019/01/02	3	128.83	0	0.00	127.00	3	7,561	0.04%
2018/12/28	0	0.00	3	128.00	129.50	-3	7,724	-0.04%
2018/12/27	3	127.00	0	0.00	127.50	3	7,887	0.04%
2018/12/25	2	126.00	0	0.00	127.00	2	8,121	0.02%
2018/12/24	5	127.50	0	0.00	128.00	5	8,272	0.06%
2018/12/21	4	129.00	3	128.83	128.00	1	9,013	0.01%
2018/12/20	0	0.00	4	133.63	133.00	-4	9,149	-0.04%
2018/12/19	0	0.00	5	132.10	132.50	-5	9,063	-0.06%
2018/12/18	0	0.00	10	131.00	132.00	-10	9,055	-0.11%
2018/12/14	0	0.00	8	131.00	131.50	-8	9,179	-0.09%
2018/12/13	1	131.00	5	131.10	131.00	-4	9,134	-0.04%
2018/12/12	0	0.00	1	129.00	128.50	-1	9,064	-0.01%
2018/12/11	0	0.00	1	128.00	128.00	-1	9,172	-0.01%
2018/12/06	3	126.17	5	127.50	127.50	-2	9,369	-0.02%
2018/12/05	1	129.00	0	0.00	129.00	1	9,360	0.01%
2018/11/30	0	0.00	1	130.00	130.00	-1	9,397	-0.01%
2018/11/29	0	0.00	4	130.38	128.50	-4	9,248	-0.04%
2018/11/28	1	127.00	22	127.95	128.00	-21	9,158	-0.23%
2018/11/27	4	126.38	2	126.50	126.50	2	9,194	0.02%
2018/11/26	9	122.00	0	0.00	122.00	9	9,369	0.10%
2018/11/23	10	119.50	0	0.00	120.00	10	9,678	0.10%
2018/11/22	5	122.50	0	0.00	121.00	5	10,201	0.05%
2018/11/21	1	125.50	1	124.00	125.50	0	10,420	0.00%
2018/11/20	2	125.50	2	125.50	125.50	0	10,316	0.00%
2018/11/16	0	0.00	1	128.00	128.50	-1	10,284	-0.01%
2018/11/14	0	0.00	2	129.50	130.00	-2	10,159	-0.02%
2018/11/13	0	0.00	1	126.00	129.00	-1	10,116	-0.01%
2018/11/12	0	0.00	3	129.17	128.50	-3	10,074	-0.03%
2018/11/09	5	128.40	0	0.00	128.00	5	10,063	0.05%
2018/11/07	1	129.00	14	129.04	130.00	-13	10,001	-0.13%
2018/11/06	10	126.30	10	126.45	127.50	0	9,993	0.00%
2018/11/05	2	129.25	1	129.50	129.00	1	9,888	0.01%
2018/11/02	6	129.42	13	129.46	129.00	-7	9,831	-0.07%
2018/11/01	2.2	130.14	11	130.32	130.00	-8.8	9,705	-0.09%
2018/10/31	5	128.80	7	129.36	130.00	-2	9,490	-0.02%
2018/10/30	9	123.94	8	123.19	125.00	1	9,097	0.01%
2018/10/29	2	119.25	0	0.00	119.50	2	8,878	0.02%
2018/10/26	2	119.00	1.1	121.05	121.50	0.9	8,811	0.01%
2018/10/25	4	122.13	6.1	122.07	121.50	-2.1	8,785	-0.02%
2018/10/24	0.5	123.00	3	122.67	123.00	-2.5	8,712	-0.03%
2018/10/23	1	120.50	1.1	121.41	120.00	-0.1	8,660	0.00%
2018/10/22	1	122.50	4	120.38	122.50	-3	8,704	-0.03%
2018/10/19	0	0.00	23	118.59	118.50	-23	8,672	-0.27%
2018/10/18	1	119.00	0	0.00	119.50	1	8,657	0.01%
2018/10/17	1	117.00	3	119.67	117.00	-2	8,641	-0.02%
2018/10/16	21	118.52	5	118.90	119.00	16	8,558	0.19%
2018/10/15	8.5	117.47	5	118.40	117.00	3.5	8,498	0.04%
2018/10/12	2	116.25	8	116.31	118.50	-6	8,417	-0.07%
2018/10/11	4	111.50	5	111.50	111.50	-1	8,264	-0.01%
2018/10/09	4	117.88	3	117.83	117.50	1	8,067	0.01%
2018/10/08	7	115.71	2	116.25	114.50	5	8,002	0.06%
2018/10/05	10	118.75	26	117.67	118.50	-16	7,868	-0.20%
2018/10/04	5	123.50	2	123.50	123.50	3	7,750	0.04%
2018/10/03	11	125.41	0	0.00	125.00	11	7,668	0.14%
2018/10/02	3	126.83	2	128.00	128.00	1	7,578	0.01%
2018/10/01	9	130.50	16	131.56	129.50	-7	7,478	-0.09%
2018/09/28	13	130.31	21	130.07	131.00	-8	7,307	-0.11%
2018/09/27	39	124.88	42	125.42	125.50	-3	6,958	-0.04%
2018/09/26	2	120.50	5	121.00	119.50	-3	6,730	-0.04%
2018/09/25	4	120.63	1	119.50	120.00	3	6,701	0.04%
2018/09/21	10	119.00	0	0.00	119.00	10	6,672	0.15%
2018/09/19	2	119.25	1	119.50	119.50	1	6,571	0.02%
2018/09/18	2	119.00	2	119.50	120.00	0	6,572	0.00%
2018/09/17	4	118.88	6	119.92	120.00	-2	6,529	-0.03%
2018/09/14	5	117.00	13.3	115.83	116.50	-8.3	6,406	-0.13%
2018/09/13	2	118.00	3	116.33	116.00	-1	6,389	-0.02%
2018/09/12	1	116.00	0	0.00	116.50	1	6,347	0.02%
2018/09/11	3	119.50	11	118.59	118.50	-8	6,300	-0.13%
2018/09/10	1	116.50	1	119.01	119.50	0	6,288	0.00%
2018/09/07	0	0.00	13	120.27	120.50	-13	6,297	-0.21%
2018/09/06	6	120.50	1	121.00	121.50	5	6,211	0.08%
2018/09/05	1	123.50	1	122.00	122.00	0	6,193	0.00%
2018/09/04	2	123.50	11	124.45	124.00	-9	6,157	-0.15%
2018/09/03	16	120.97	0	0.00	121.50	16	6,137	0.26%
2018/08/31	9.3	122.39	13	122.00	123.00	-3.7	6,083	-0.06%
2018/08/30	6.1	120.58	5	122.10	121.00	1.1	5,859	0.02%
2018/08/29	3	119.00	13	118.27	118.50	-10	5,525	-0.18%
2018/08/28	41	112.24	45	111.48	112.00	-4	4,938	-0.08%
2018/08/27	0	0.00	6	105.50	105.50	-6	4,668	-0.13%
2018/08/24	10	104.75	0	0.00	104.50	10	4,706	0.21%
2018/08/23	0	0.00	2	106.50	106.50	-2	4,798	-0.04%
2018/08/22	1	105.50	2	106.00	106.00	-1	4,803	-0.02%
2018/08/21	0	0.00	5	105.50	105.50	-5	4,773	-0.10%
2018/08/20	0	0.00	5	106.00	105.00	-5	4,785	-0.10%
2018/08/17	0	0.00	1	105.50	105.00	-1	4,808	-0.02%
2018/08/16	7	103.36	0	0.00	103.00	7	4,784	0.15%
2018/08/15	1	105.50	0	0.00	105.50	1	4,796	0.02%
2018/08/14	2	107.00	2	106.75	106.50	0	4,780	0.00%
2018/08/13	3	105.33	0	0.00	105.00	3	4,806	0.06%
2018/08/10	4	106.63	0	0.00	106.00	4	4,780	0.08%
2018/08/09	2	108.50	0	0.00	108.00	2	4,758	0.04%
2018/08/08	0	0.00	2	109.25	109.50	-2	4,738	-0.04%
2018/08/06	0	0.00	1	107.50	107.00	-1	4,773	-0.02%
2018/08/03	1	108.00	2	108.00	108.00	-1	4,818	-0.02%
2018/08/02	10	107.50	4	107.50	106.50	6	4,838	0.12%
2018/08/01	9	106.78	0	0.00	107.50	9	4,820	0.19%
2018/07/31	0	0.00	11	105.55	106.50	-11	4,848	-0.23%
2018/07/30	1	104.00	2	104.50	104.50	-1	4,968	-0.02%
2018/07/27	1	104.50	2	107.00	108.00	-1	4,951	-0.02%
2018/07/26	6.2	104.63	0	0.00	104.50	6.2	5,047	0.12%
2018/07/25	0.2	104.00	0	0.00	103.50	0.2	5,140	0.00%
2018/07/23	5	104.00	0	0.00	104.00	5	5,378	0.09%
2018/07/19	1	103.50	0	0.00	103.00	1	5,549	0.02%
2018/07/18	0	0.00	3	103.17	105.00	-3	5,671	-0.05%
2018/07/12	0	102.00	2	101.50	101.50	-2	5,945	-0.03%
2018/07/10	1	102.00	0	0.00	102.50	1	5,980	0.02%
2018/07/09	4	101.63	1	100.50	102.00	3	6,078	0.05%
2018/07/06	2	99.90	1	99.70	99.20	1	6,187	0.02%
2018/07/05	1	99.70	0	0.00	98.90	1	6,144	0.02%
2018/07/04	2	101.25	1	101.50	101.50	1	6,001	0.02%
2018/07/02	2	105.50	1	105.00	104.50	1	5,999	0.02%
2018/06/29	0	0.00	3	109.00	109.50	-3	5,980	-0.05%
2018/06/28	1	108.50	0	0.00	107.00	1	5,902	0.02%
2018/06/27	2	107.50	1	107.50	107.50	1	5,882	0.02%
2018/06/26	3.1	108.84	7	110.00	108.00	-3.9	5,854	-0.07%
2018/06/25	9	110.39	0	0.00	110.00	9	5,815	0.15%
2018/06/22	2	110.50	0	0.00	110.50	2	5,854	0.03%
2018/06/19	2	111.25	0	0.00	110.50	2	6,028	0.03%
2018/06/14	1	115.00	1	115.50	114.00	0	6,025	0.00%
2018/06/13	1	117.50	3.1	116.71	117.00	-2.1	6,070	-0.03%
2018/06/11	6	116.67	5	116.10	116.50	1	6,112	0.02%
2018/06/08	1	113.00	0	0.00	113.50	1	6,015	0.02%
2018/06/07	1	113.50	0	0.00	113.50	1	5,962	0.02%
2018/06/05	2	112.50	0	0.00	112.00	2	6,142	0.03%
2018/06/04	1	113.00	0	0.00	114.50	1	6,145	0.02%
2018/06/01	0.1	114.50	1	114.00	114.50	-0.9	6,148	-0.01%
2018/05/31	1	112.50	1	113.00	111.00	0	6,123	0.00%
2018/05/30	5	112.00	5	112.50	112.00	0	6,035	0.00%
2018/05/29	1.1	114.05	1	114.50	114.50	0.1	6,049	0.00%
2018/05/28	2	113.75	0.3	114.00	113.50	1.7	6,090	0.03%
2018/05/25	10	114.50	0	0.00	115.00	10	6,139	0.16%
2018/05/24	1	113.00	1	112.50	112.50	0	6,122	0.00%
2018/05/23	2	113.50	0	0.00	112.50	2	6,122	0.03%
2018/05/22	2	116.25	1	116.00	114.50	1	6,103	0.02%
2018/05/21	1	118.00	33.1	116.93	117.50	-32.1	6,146	-0.52%
2018/05/15	10	115.00	11	116.45	115.00	-1	6,121	-0.02%
2018/05/14	2	115.25	0	0.00	115.50	2	6,168	0.03%
2018/05/11	13	114.88	0	0.00	114.00	13	6,146	0.21%
2018/05/10	1	114.50	1	115.00	115.00	0	6,092	0.00%
2018/05/09	5	113.40	21	113.31	113.00	-16	6,041	-0.26%
2018/05/08	16	114.34	1	115.00	114.50	15	6,026	0.25%
2018/05/07	5	111.80	7	112.86	112.00	-2	5,916	-0.03%
2018/05/04	3	105.33	5	105.90	107.00	-2	5,781	-0.03%
2018/05/03	5	104.20	0	0.00	104.00	5	5,706	0.09%
2018/05/02	11	108.00	0	0.00	108.00	11	5,589	0.20%
2018/04/30	16	108.94	0	0.00	108.00	16	5,522	0.29%
2018/04/27	4	110.38	2	109.75	110.00	2	5,526	0.04%
2018/04/26	1	110.00	0	0.00	110.00	1	5,608	0.02%
2018/04/25	0	0.00	1	112.00	111.50	-1	5,573	-0.02%
2018/04/24	5.3	110.21	0	0.00	111.50	5.3	5,640	0.09%
2018/04/23	9	115.56	7	113.50	114.50	2	5,572	0.04%
2018/04/20	2	118.50	1	118.50	119.00	1	5,540	0.02%
2018/04/19	8.2	119.33	1	119.50	120.00	7.2	5,458	0.13%
2018/04/18	6	118.00	1	120.00	120.00	5	5,417	0.09%
2018/04/17	13.1	119.97	0	0.00	120.00	13.1	5,419	0.24%
2018/04/16	5	121.40	3	121.50	121.50	2	5,386	0.04%
2018/04/13	10	120.85	0	0.00	120.50	10	5,338	0.19%
2018/04/12	7	123.71	0	0.00	123.50	7	5,212	0.13%
2018/04/11	3	127.83	0	0.00	126.50	3	5,060	0.06%
2018/04/10	2	127.50	0	0.00	127.50	2	5,064	0.04%
2018/04/03	1	128.50	0	0.00	128.00	1	5,119	0.02%
2018/03/31	1	131.00	0	0.00	130.50	1	5,146	0.02%
2018/03/29	1	128.50	0	0.00	130.00	1	5,147	0.02%
2018/03/27	2	131.50	0	0.00	131.50	2	5,139	0.04%
2018/03/26	8	126.56	1	127.00	127.00	7	5,070	0.14%
2018/03/23	4	128.00	0	0.00	128.00	4	4,954	0.08%
2018/03/22	3	131.33	0	0.00	130.00	3	4,823	0.06%
2018/03/20	6.2	132.35	0	0.00	132.00	6.2	4,792	0.13%
2018/03/19	5	134.50	0	0.00	134.50	5	4,704	0.11%
2018/03/16	1	136.00	0	0.00	136.00	1	4,649	0.02%
2018/03/12	2	135.25	0	0.00	135.50	2	4,581	0.04%
2018/03/09	2	133.75	1	135.50	135.50	1	4,492	0.02%
2018/03/07	2	137.00	0	0.00	137.00	2	4,389	0.05%
2018/03/06	0	0.00	15	140.00	140.00	-15	4,380	-0.34%
2018/03/05	10	140.00	0	0.00	138.50	10	4,454	0.22%
2018/03/02	0.1	138.50	0	0.00	138.00	0.1	4,494	0.00%
2018/03/01	5	139.50	0	0.00	139.50	5	4,601	0.11%
2018/02/26	0	0.00	1	139.00	139.50	-1	4,733	-0.02%
2018/02/23	1	137.50	0	0.00	138.00	1	4,763	0.02%
2018/02/22	1	137.50	0	0.00	137.50	1	4,908	0.02%
2018/02/21	6	136.00	0	0.00	137.50	6	4,918	0.12%
2018/02/12	1	135.00	0	0.00	135.00	1	4,873	0.02%
2018/02/09	4	133.13	0	0.00	134.50	4	4,935	0.08%
2018/02/07	7	137.86	0	0.00	137.00	7	4,959	0.14%
2018/02/06	8	141.00	10	136.00	138.50	-2	4,932	-0.04%
2018/02/05	1	144.50	5	144.00	145.00	-4	4,842	-0.08%
2018/02/01	0	0.00	25	147.20	147.00	-25	4,923	-0.51%
2018/01/30	0	0.00	3	145.67	146.00	-3	5,010	-0.06%
2018/01/29	0	0.00	20	145.50	146.50	-20	5,007	-0.40%
2018/01/26	1	147.50	0	0.00	147.50	1	4,981	0.02%
2018/01/25	32	150.66	6	147.00	147.50	26	5,045	0.52%
2018/01/24	1	147.00	2	148.00	148.00	-1	5,101	-0.02%
2018/01/23	3	150.00	24	147.83	147.50	-21	5,113	-0.41%
2018/01/22	10	146.50	28	147.71	149.00	-18	4,988	-0.36%
2018/01/19	2	144.00	1	144.00	144.50	1	4,846	0.02%
2018/01/18	10	141.00	5	143.00	143.00	5	4,788	0.10%
2018/01/17	2	139.00	6	138.92	139.00	-4	4,719	-0.08%
2018/01/16	15	138.90	3	139.00	140.00	12	4,687	0.26%
2018/01/12	7	136.57	0	0.00	136.50	7	4,699	0.15%
2018/01/11	16	136.69	0	0.00	136.50	16	4,674	0.34%
2018/01/10	3	138.50	0	0.00	138.50	3	4,667	0.06%
2018/01/09	0.2	141.00	0	0.00	140.00	0.2	4,728	0.00%
2018/01/08	0	0.00	7	140.79	140.50	-7	4,941	-0.14%
2018/01/05	10	139.25	0	0.00	140.50	10	5,034	0.20%
2018/01/03	2	139.75	1	140.00	139.00	1	5,157	0.02%
2018/01/02	1	141.00	1	142.00	141.00	0	5,128	0.00%