台達電 (2308)-凱基-科園券商分點個股進出

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

台達電

(2308)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

台達電 (2308)籌碼相關－凱基-科園券商分點個股進出

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-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/22	0.3	392.50	5	393.20	394.00	-4.8	7,571	-0.06%
2024/11/21	5.1	378.19	0	0.00	381.00	5.1	7,534	0.07%
2024/11/20	0.1	388.76	0.1	390.50	386.50	0	7,441	0.00%
2024/11/19	1	385.00	0	0.00	388.00	1	7,535	0.01%
2024/11/18	0.1	385.50	0	0.00	386.50	0.1	7,543	0.00%
2024/11/15	2	387.01	1	392.00	386.00	1	7,582	0.01%
2024/11/14	2	388.02	2	393.25	389.00	0	7,641	0.00%
2024/11/13	8	392.44	1	394.00	393.50	7	7,645	0.09%
2024/11/12	4.2	401.70	5.1	405.93	397.00	-0.9	7,692	-0.01%
2024/11/08	1	400.50	6	399.17	400.00	-5	7,706	-0.06%
2024/11/07	0	0.00	1.5	399.33	399.00	-1.5	7,841	-0.02%
2024/11/06	0	0.00	4	401.50	403.00	-4	7,971	-0.05%
2024/11/05	0	0.00	1	399.00	398.50	-1	8,102	-0.01%
2024/11/04	1	390.99	0	0.00	395.00	1	8,386	0.01%
2024/11/01	7.4	390.39	1	387.52	390.50	6.4	8,611	0.07%
2024/10/30	5.2	402.04	2.2	403.97	404.00	2.9	8,750	0.03%
2024/10/29	0.1	399.00	0	0.00	406.00	0.1	8,911	0.00%
2024/10/28	2	406.00	4	409.20	405.00	-2	9,072	-0.02%
2024/10/25	1	401.00	1	402.00	402.00	0	9,079	0.00%
2024/10/24	2	395.25	1	397.00	393.50	1	9,179	0.01%
2024/10/23	1	399.50	0	0.00	398.50	1	9,346	0.01%
2024/10/22	0.1	401.50	2.3	401.52	404.50	-2.2	9,460	-0.02%
2024/10/21	0	0.00	1.1	398.27	400.00	-1.1	9,638	-0.01%
2024/10/18	1.3	401.60	2.2	402.31	402.00	-1	9,715	-0.01%
2024/10/17	0.2	389.00	0	0.00	392.00	0.2	9,709	0.00%
2024/10/16	2.1	390.02	12	388.00	389.00	-9.9	9,732	-0.10%
2024/10/15	0.2	397.30	3.1	396.81	398.50	-3	9,728	-0.03%
2024/10/14	1.2	387.42	2.8	384.60	387.50	-1.6	9,701	-0.02%
2024/10/11	2.2	382.00	0	0.00	380.00	2.2	9,785	0.02%
2024/10/09	2	382.25	6	384.25	381.50	-4	9,933	-0.04%
2024/10/08	1.1	372.46	5.2	377.25	382.00	-4.1	10,061	-0.04%
2024/10/07	3.1	365.02	20	371.58	372.50	-16.9	10,198	-0.17%
2024/10/04	33.8	369.35	0	0.00	366.00	33.8	10,262	0.33%
2024/10/01	1	382.52	0	0.00	384.50	1	10,168	0.01%
2024/09/30	3.1	388.75	0	0.00	380.50	3.1	10,210	0.03%
2024/09/27	2.3	398.76	3.2	402.34	400.00	-0.9	10,239	-0.01%
2024/09/26	0.4	398.00	0	0.00	396.00	0.4	10,276	0.00%
2024/09/25	0	0.00	5	400.00	398.00	-5	10,290	-0.05%
2024/09/24	0	0.00	3.8	391.46	397.00	-3.8	10,388	-0.04%
2024/09/23	0	391.50	1	390.00	390.50	-1	10,459	-0.01%
2024/09/20	0	0.00	1	395.46	387.00	-1	10,602	-0.01%
2024/09/19	0	0.00	4.1	388.54	391.50	-4.1	10,772	-0.04%
2024/09/18	2	379.50	0	0.00	380.00	2	10,899	0.02%
2024/09/16	0	383.00	0	0.00	385.50	0	11,245	0.00%
2024/09/13	0	386.75	0	0.00	385.00	0	11,445	0.00%
2024/09/12	0.3	387.40	5	384.80	389.00	-4.8	11,822	-0.04%
2024/09/11	2.2	365.45	0	0.00	364.50	2.2	11,858	0.02%
2024/09/10	0.4	368.96	0	0.00	369.00	0.4	11,969	0.00%
2024/09/09	11.2	359.11	11	362.00	362.50	0.2	12,010	0.00%
2024/09/05	0.1	374.11	0	0.00	369.00	0.1	12,154	0.00%
2024/09/04	4.7	373.03	0	0.00	372.00	4.7	12,210	0.04%
2024/09/03	1	393.00	0	0.00	392.50	1	12,133	0.01%
2024/09/02	2	394.00	0	0.00	394.50	2	12,204	0.02%
2024/08/30	0	0.00	4	403.88	399.50	-4	12,314	-0.03%
2024/08/29	1	395.00	0	0.00	397.50	1	12,348	0.01%
2024/08/28	1	396.00	0	0.00	400.50	1	12,435	0.01%
2024/08/27	1	392.50	0	0.00	400.00	1	12,725	0.01%
2024/08/26	6	397.83	1	395.00	395.00	5	12,834	0.04%
2024/08/23	2	400.00	0.1	399.50	402.00	2	12,905	0.02%
2024/08/22	0	0.00	0.5	402.00	402.00	-0.5	13,069	0.00%
2024/08/21	2	400.25	1	402.50	400.00	1	13,296	0.01%
2024/08/20	0	0.00	2.6	409.08	402.50	-2.6	13,237	-0.02%
2024/08/19	1	406.00	1	409.00	404.50	0	13,330	0.00%
2024/08/16	1	411.00	2	412.50	411.00	-1	13,363	-0.01%
2024/08/15	1.8	407.24	1	407.00	409.00	0.8	13,279	0.01%
2024/08/14	5.9	403.86	7.5	407.09	409.00	-1.6	13,290	-0.01%
2024/08/13	0.3	400.00	5	399.00	399.50	-4.7	13,253	-0.04%
2024/08/12	1	397.50	5	402.00	399.00	-4	13,226	-0.03%
2024/08/09	4	388.63	4.2	392.74	387.50	-0.2	13,111	0.00%
2024/08/08	3	379.66	2	378.00	377.00	1	12,930	0.01%
2024/08/07	2	380.25	2.1	380.48	379.50	-0.1	12,816	0.00%
2024/08/06	3	370.00	5	365.00	373.00	-2	12,676	-0.02%
2024/08/05	5.8	351.47	33	351.12	351.00	-27.3	12,374	-0.22%
2024/08/02	10.1	394.48	2	395.96	390.00	8	12,095	0.07%
2024/08/01	25	422.30	3.3	422.92	424.00	21.7	11,844	0.18%
2024/07/31	5.1	413.26	5.6	411.45	414.50	-0.5	11,706	0.00%
2024/07/30	1.1	392.14	2.1	399.28	400.00	-1	11,768	-0.01%
2024/07/29	5.3	396.95	5.3	400.23	396.00	0	11,820	0.00%
2024/07/26	0.2	386.33	1.2	387.52	388.00	-1.1	11,765	-0.01%
2024/07/23	2	390.46	2.1	387.16	389.50	0	11,693	0.00%
2024/07/22	3.4	379.35	5	384.41	373.50	-1.6	11,746	-0.01%
2024/07/19	1.2	397.45	6.5	400.69	399.00	-5.3	11,627	-0.05%
2024/07/18	6.3	403.58	4	401.25	401.50	2.3	11,573	0.02%
2024/07/17	3.1	408.82	8	409.38	411.00	-4.9	11,491	-0.04%
2024/07/16	5.1	411.31	1	412.50	412.50	4.1	11,483	0.04%
2024/07/15	5	418.49	7.5	415.87	415.00	-2.5	11,559	-0.02%
2024/07/12	5.6	423.57	9	425.67	422.00	-3.4	11,624	-0.03%
2024/07/11	4.7	431.51	4.1	431.78	434.00	0.6	11,595	0.00%
2024/07/10	6	418.50	4.2	418.37	420.50	1.8	11,619	0.02%
2024/07/09	3.5	408.00	2.7	406.30	410.00	0.9	11,493	0.01%
2024/07/08	0.2	401.25	3.3	400.08	402.00	-3.1	11,323	-0.03%
2024/07/05	0.5	387.00	2	391.00	387.00	-1.5	11,237	-0.01%
2024/07/04	0	0.00	1.1	380.97	382.00	-1.1	11,163	-0.01%
2024/07/03	2.3	378.73	1	380.00	379.50	1.3	11,115	0.01%
2024/07/02	2	384.25	1	384.50	383.00	1	11,125	0.01%
2024/07/01	6	392.67	8.7	387.02	390.50	-2.7	11,049	-0.02%
2024/06/28	2	392.00	2.5	391.56	387.50	-0.5	11,059	0.00%
2024/06/27	1.1	382.27	3.1	383.26	386.50	-2	11,020	-0.02%
2024/06/26	1.2	384.27	1.1	387.95	385.00	0.1	11,092	0.00%
2024/06/25	4.6	385.14	3.4	380.00	387.00	1.2	11,016	0.01%
2024/06/24	1.4	374.63	2	377.26	376.50	-0.6	10,916	-0.01%
2024/06/21	2.2	381.68	7	380.70	383.00	-4.8	11,037	-0.04%
2024/06/20	0.2	366.61	0.9	366.88	369.50	-0.7	10,927	-0.01%
2024/06/19	6.1	367.89	16.6	367.28	367.00	-10.5	11,721	-0.09%
2024/06/18	1.2	345.15	0.1	350.00	348.00	1.1	11,846	0.01%
2024/06/17	4.1	352.96	4	358.12	352.00	0.1	11,887	0.00%
2024/06/14	0	0.00	7	353.00	353.50	-7	11,972	-0.06%
2024/06/13	1.1	352.95	2.3	352.02	353.50	-1.2	11,908	-0.01%
2024/06/12	1.1	348.31	4	349.11	344.00	-3	11,875	-0.02%
2024/06/11	4	335.25	1	342.50	340.50	3	11,852	0.03%
2024/06/07	6	342.25	0.6	343.18	345.00	5.5	11,881	0.05%
2024/06/06	0.1	348.50	0.1	347.13	345.00	0	11,944	0.00%
2024/06/05	1.1	345.36	4.7	343.65	346.00	-3.6	11,985	-0.03%
2024/06/04	1.1	338.81	7	337.50	336.50	-6	12,343	-0.05%
2024/06/03	3.1	336.87	3	337.67	337.00	0	12,315	0.00%
2024/05/31	0.3	331.58	0	0.00	325.00	0.3	12,302	0.00%
2024/05/30	5.7	332.41	0	0.00	330.00	5.7	12,123	0.05%
2024/05/29	0.1	342.02	1.4	349.22	341.50	-1.3	12,215	-0.01%
2024/05/28	1.3	347.31	11.9	350.26	346.50	-10.6	12,124	-0.09%
2024/05/27	0	338.84	11.2	340.53	346.00	-11.2	12,030	-0.09%
2024/05/24	2	329.00	3.1	328.53	328.00	-1.1	11,851	-0.01%
2024/05/23	0	332.50	7	330.15	329.50	-7	11,778	-0.06%
2024/05/22	1	328.00	7.1	327.69	327.50	-6	11,744	-0.05%
2024/05/21	0.1	319.54	2	321.50	318.50	-1.9	11,677	-0.02%
2024/05/20	7.1	318.29	0.1	319.00	318.00	7	11,705	0.06%
2024/05/17	1	322.50	2	322.50	322.50	-1	11,644	-0.01%
2024/05/16	0	323.50	2.1	320.76	320.00	-2.1	11,623	-0.02%
2024/05/15	0.3	320.34	0.2	320.00	319.00	0.1	11,678	0.00%
2024/05/14	0.1	316.50	1	316.00	316.00	-0.9	11,858	-0.01%
2024/05/13	2.1	315.76	1.1	315.52	316.50	1.1	11,891	0.01%
2024/05/10	0	321.50	2	321.25	319.00	-2	11,859	-0.02%
2024/05/09	0	323.50	1.2	325.08	323.00	-1.2	11,854	-0.01%
2024/05/08	3	321.33	0	0.00	321.00	3	11,988	0.03%
2024/05/07	3	325.67	1	325.00	326.00	2	12,034	0.02%
2024/05/06	17.5	323.26	0	0.00	322.00	17.5	12,002	0.15%
2024/05/03	7.4	323.80	21.1	328.08	327.50	-13.7	11,871	-0.12%
2024/05/02	6.2	308.49	3	308.33	309.50	3.2	11,660	0.03%
2024/04/30	3	321.50	3	324.99	320.50	0	11,552	0.00%
2024/04/29	2	320.50	5.7	321.70	321.00	-3.7	11,523	-0.03%
2024/04/26	4.5	314.26	5.5	315.33	315.00	-1	11,528	-0.01%
2024/04/25	1.5	306.64	0	0.00	306.00	1.5	11,440	0.01%
2024/04/24	2	304.49	1.1	303.56	304.00	1	11,454	0.01%
2024/04/23	4.1	297.30	0	0.00	297.50	4.1	11,630	0.04%
2024/04/22	0.1	298.60	0.1	300.42	300.00	0	11,707	0.00%
2024/04/19	16.8	301.77	7.7	305.02	298.50	9.1	11,655	0.08%
2024/04/18	10.2	303.71	5	309.60	309.00	5.2	11,503	0.04%
2024/04/17	9	297.44	1.1	298.64	300.50	7.9	11,382	0.07%
2024/04/16	11	295.80	0.2	302.67	293.00	10.9	11,428	0.09%
2024/04/15	6.2	309.48	2.1	309.78	308.00	4.1	11,364	0.04%
2024/04/12	4.2	318.12	0.2	319.50	317.00	4	11,250	0.04%
2024/04/11	10.6	319.52	3.1	317.51	319.50	7.5	11,177	0.07%
2024/04/10	3.5	329.00	1.1	328.67	328.00	2.5	10,983	0.02%
2024/04/09	3.5	332.14	0	0.00	334.00	3.5	10,950	0.03%
2024/04/08	0.6	339.62	0	0.00	334.00	0.6	10,910	0.01%
2024/04/03	2	333.75	0.1	334.00	332.00	1.9	10,795	0.02%
2024/04/02	3.2	332.09	3	335.67	338.00	0.2	10,773	0.00%
2024/04/01	17.1	341.28	8.2	336.72	334.50	8.8	10,704	0.08%
2024/03/29	3.1	345.68	4.1	344.23	341.00	-1	10,582	-0.01%
2024/03/28	7	343.79	0	0.00	342.50	7	10,405	0.07%
2024/03/27	6.1	347.63	3	344.82	341.50	3.1	10,303	0.03%
2024/03/26	5.5	344.93	11.5	344.68	343.50	-5.9	10,120	-0.06%
2024/03/25	7.8	353.79	4.1	355.56	352.50	3.7	9,830	0.04%
2024/03/22	21.4	355.55	33.1	356.16	358.00	-11.6	9,577	-0.12%
2024/03/21	4.5	334.88	19	331.09	338.00	-14.5	8,616	-0.17%
2024/03/20	33.5	319.75	33.4	317.49	316.00	0	8,247	0.00%
2024/03/19	1.2	320.69	11.4	318.44	320.00	-10.1	8,104	-0.13%
2024/03/18	0	304.50	0.2	304.73	306.00	-0.2	7,874	0.00%
2024/03/15	4.3	306.79	6	304.33	303.00	-1.7	7,937	-0.02%
2024/03/14	0.5	311.97	1	312.50	310.50	-0.5	7,801	-0.01%
2024/03/13	2	316.25	1.4	314.57	314.50	0.6	7,698	0.01%
2024/03/12	3.5	311.74	9	312.74	312.50	-5.5	7,540	-0.07%
2024/03/11	8.4	306.78	2	308.75	308.00	6.4	7,417	0.09%
2024/03/08	1.2	312.40	14.3	309.51	312.00	-13	7,338	-0.18%
2024/03/07	4.1	298.13	2	298.48	297.00	2.1	6,824	0.03%
2024/03/06	0.8	295.38	3.1	293.55	295.00	-2.3	6,725	-0.03%
2024/03/05	5.6	290.60	5.2	291.31	290.50	0.5	6,720	0.01%
2024/03/04	1	293.52	5.1	296.10	293.50	-4.1	6,654	-0.06%
2024/03/01	1	293.51	0	0.00	293.50	1	6,504	0.02%
2024/02/29	2	293.50	1	293.50	294.50	1	6,488	0.02%
2024/02/27	0.4	289.74	0	0.00	289.00	0.4	6,458	0.01%
2024/02/26	0	294.50	1	294.00	295.00	-1	6,412	-0.02%
2024/02/23	5.3	293.25	0.3	293.00	292.50	5	6,404	0.08%
2024/02/22	1.2	292.09	0	0.00	293.50	1.2	6,351	0.02%
2024/02/21	1.1	289.50	1.1	289.67	291.00	0	6,340	0.00%
2024/02/20	0.1	292.34	0	0.00	292.50	0.1	6,320	0.00%
2024/02/19	2	294.25	1	294.00	292.00	1	6,335	0.02%
2024/02/16	1.9	291.26	5.2	289.66	291.50	-3.3	6,385	-0.05%
2024/02/15	4.2	285.88	3.1	286.94	284.50	1.1	6,357	0.02%
2024/02/05	0.1	285.92	1	288.00	287.50	-0.9	6,132	-0.01%
2024/02/02	6.1	286.75	0	287.00	286.00	6.1	6,115	0.10%
2024/02/01	0.1	284.74	0	0.00	285.00	0.1	6,110	0.00%
2024/01/31	4.6	281.39	0	0.00	280.00	4.6	6,117	0.07%
2024/01/30	3.8	287.56	5	288.50	286.00	-1.2	5,976	-0.02%
2024/01/29	1	290.51	2	291.25	293.00	-1	6,004	-0.02%
2024/01/26	1.2	286.46	5	283.10	287.50	-3.8	6,080	-0.06%
2024/01/25	3.3	284.43	0	0.00	284.00	3.3	6,156	0.05%
2024/01/24	2.1	289.53	1	292.00	289.00	1.1	6,165	0.02%
2024/01/23	2	292.01	0	0.00	293.50	2	6,207	0.03%
2024/01/22	6.2	290.66	2	290.27	291.00	4.2	6,166	0.07%
2024/01/19	2.5	283.84	1	285.02	285.00	1.5	6,104	0.02%
2024/01/18	5.4	279.05	0	0.00	277.00	5.4	6,107	0.09%
2024/01/17	9.7	282.16	0	0.00	279.50	9.7	6,057	0.16%
2024/01/16	5.6	289.80	0	0.00	289.50	5.6	5,892	0.09%
2024/01/15	2.2	296.00	0	0.00	295.50	2.2	5,752	0.04%
2024/01/12	0.1	294.40	0	0.00	293.50	0.1	5,865	0.00%
2024/01/11	0.3	293.62	0	0.00	293.00	0.3	5,862	0.00%
2024/01/10	2.6	290.32	0	0.00	291.00	2.6	5,843	0.04%
2024/01/09	11.2	299.28	7	299.93	295.50	4.2	5,702	0.07%
2024/01/08	0	307.00	0	0.00	306.00	0	5,582	0.00%
2024/01/05	2.1	305.02	0	0.00	304.50	2.1	5,659	0.04%
2024/01/04	5.2	304.62	1	304.50	304.00	4.2	5,688	0.07%
2024/01/03	2.1	305.27	3	303.17	304.50	-0.9	5,779	-0.01%
2024/01/02	0.6	309.92	0	0.00	310.00	0.6	5,754	0.01%
2023/12/29	0.1	312.82	0	0.00	313.50	0.1	5,791	0.00%
2023/12/28	1.1	314.00	0	313.50	313.00	1.1	5,826	0.02%
2023/12/27	1	313.00	0	312.50	313.00	1	5,883	0.02%
2023/12/26	0.3	311.50	3.2	310.88	310.50	-2.9	5,907	-0.05%
2023/12/25	0	307.00	0	0.00	306.50	0	5,903	0.00%
2023/12/22	0.2	306.00	1	307.50	305.50	-0.8	6,004	-0.01%
2023/12/21	1.1	304.59	0	0.00	303.50	1.1	6,072	0.02%
2023/12/20	0.1	306.94	0	0.00	305.50	0.1	6,150	0.00%
2023/12/19	0	303.50	0	0.00	302.50	0	6,138	0.00%
2023/12/18	3.2	308.02	0	0.00	307.00	3.2	6,178	0.05%
2023/12/15	1.2	316.17	12	314.91	313.00	-10.8	6,146	-0.18%
2023/12/14	0.3	306.50	0	0.00	305.50	0.3	6,008	0.00%
2023/12/13	1.2	301.58	0	0.00	303.00	1.2	6,011	0.02%
2023/12/12	12.6	304.03	2	300.50	301.00	10.6	5,999	0.18%
2023/12/08	1	311.50	4	313.13	312.50	-3	5,941	-0.05%
2023/12/07	2	311.25	0	0.00	311.00	2	5,973	0.03%
2023/12/06	0.7	311.54	3	313.00	310.00	-2.3	6,025	-0.04%
2023/12/05	2.7	314.46	0	0.00	310.50	2.7	6,011	0.05%
2023/12/04	0	319.50	1.5	320.38	320.50	-1.4	5,951	-0.02%
2023/12/01	0	0.00	0	318.50	319.50	0	6,001	0.00%
2023/11/29	3.1	318.00	0.1	318.50	317.00	3	5,930	0.05%
2023/11/28	1.2	313.08	5	317.00	318.50	-3.8	5,893	-0.06%
2023/11/27	0.2	315.00	0	0.00	314.50	0.2	5,879	0.00%
2023/11/24	0.6	318.50	3	319.33	316.50	-2.4	5,880	-0.04%
2023/11/22	0.5	308.01	1	308.00	307.50	-0.5	5,845	-0.01%
2023/11/21	0.2	309.00	0	0.00	310.50	0.2	5,871	0.00%
2023/11/20	2.2	306.05	0	0.00	306.00	2.2	5,912	0.04%
2023/11/17	0.1	306.50	0	0.00	305.00	0.1	5,912	0.00%
2023/11/16	2.2	305.31	0	0.00	305.00	2.2	5,923	0.04%
2023/11/15	0.1	307.50	1	307.50	306.50	-0.9	5,902	-0.01%
2023/11/14	0	299.00	0	299.00	299.50	0	5,918	0.00%
2023/11/13	1.2	303.33	0	301.00	299.50	1.1	5,947	0.02%
2023/11/10	1.1	301.18	0	0.00	303.50	1.1	5,980	0.02%
2023/11/09	0.4	302.50	0	0.00	302.00	0.4	6,035	0.01%
2023/11/08	1.5	299.81	0	0.00	301.00	1.5	6,034	0.02%
2023/11/07	0.1	306.98	0	0.00	306.00	0.1	6,042	0.00%
2023/11/06	0.1	311.00	0	0.00	308.00	0.1	6,106	0.00%
2023/11/03	0.2	305.00	7.3	304.38	304.00	-7.2	6,010	-0.12%
2023/11/02	0.5	298.00	2.1	294.55	298.50	-1.6	5,943	-0.03%
2023/11/01	8.3	286.32	0	0.00	287.00	8.3	5,924	0.14%
2023/10/31	0.7	294.07	1	290.00	290.50	-0.4	5,931	-0.01%
2023/10/30	0	295.70	0	0.00	295.00	0	6,209	0.00%
2023/10/27	3.4	296.16	0.3	299.07	295.00	3.1	6,405	0.05%
2023/10/26	2.7	298.84	0.1	301.50	298.00	2.6	6,666	0.04%
2023/10/25	4	305.75	0	0.00	305.50	4	6,654	0.06%
2023/10/24	6.1	306.92	13	307.31	308.00	-6.9	6,595	-0.10%
2023/10/23	2.2	310.37	0	0.00	309.50	2.2	6,543	0.03%
2023/10/20	4	310.09	0.2	311.00	309.00	3.8	6,628	0.06%
2023/10/19	3.2	316.44	1	315.00	317.50	2.2	6,545	0.03%
2023/10/18	4.2	319.40	0	0.00	317.50	4.2	6,589	0.06%
2023/10/17	2.1	323.55	1.1	325.43	321.50	1	6,551	0.02%
2023/10/16	1.5	325.35	2	325.00	325.00	-0.5	6,623	-0.01%
2023/10/13	1.8	331.91	0	0.00	328.50	1.8	6,669	0.03%
2023/10/12	0.1	336.25	0	0.00	336.00	0.1	6,647	0.00%
2023/10/11	0.1	339.00	1.1	340.61	338.50	-1	6,721	-0.02%
2023/10/05	0	338.50	0.7	340.00	338.00	-0.6	6,899	-0.01%
2023/10/04	4.1	329.87	0	0.00	333.00	4.1	6,942	0.06%
2023/10/03	1.1	339.64	3	338.33	336.50	-1.9	6,933	-0.03%
2023/10/02	0.1	334.00	1	332.00	335.50	-0.9	6,932	-0.01%
2023/09/28	1	324.51	1	324.50	324.50	0	7,020	0.00%
2023/09/27	1	321.58	0	0.00	323.00	1	7,075	0.01%
2023/09/26	1.1	327.66	1	326.50	326.50	0.1	7,120	0.00%
2023/09/25	0.1	335.00	2	333.75	336.50	-1.9	7,247	-0.03%
2023/09/22	1.3	325.69	4.1	323.63	328.50	-2.8	7,260	-0.04%
2023/09/21	3.5	325.05	0	0.00	325.00	3.5	7,321	0.05%
2023/09/20	0.1	333.00	1	332.00	330.50	-0.9	7,280	-0.01%
2023/09/19	0.4	332.03	1	332.00	330.50	-0.6	7,372	-0.01%
2023/09/18	1.2	332.07	0.1	333.00	330.50	1.2	7,598	0.02%
2023/09/15	0	0.00	3	340.00	340.00	-3	7,762	-0.04%
2023/09/14	0.2	338.49	0	0.00	338.00	0.2	7,877	0.00%
2023/09/13	7.2	330.67	0	0.00	331.50	7.2	8,001	0.09%
2023/09/12	1.2	331.67	0	0.00	332.50	1.2	8,360	0.01%
2023/09/11	0.8	334.48	1	337.50	331.50	-0.2	8,651	0.00%
2023/09/08	2.1	341.34	0.2	345.00	340.00	1.9	8,860	0.02%
2023/09/07	0	344.00	4	343.13	343.00	-4	9,100	-0.04%
2023/09/06	1.5	345.87	0	0.00	345.00	1.5	9,296	0.02%
2023/09/05	1.7	347.56	0	0.00	348.50	1.7	9,306	0.02%
2023/09/04	2	345.00	0	0.00	346.00	2	9,405	0.02%
2023/09/01	2.1	346.93	0	0.00	346.00	2.1	9,557	0.02%
2023/08/31	1	345.98	0	0.00	346.00	1	9,592	0.01%
2023/08/29	0	344.33	3	344.00	346.50	-3	9,712	-0.03%
2023/08/28	2	341.50	0.2	341.20	342.50	1.8	9,696	0.02%
2023/08/25	3.2	347.61	0	0.00	345.50	3.2	9,795	0.03%
2023/08/24	0.6	355.11	3	355.50	357.00	-2.4	9,803	-0.02%
2023/08/23	1.1	347.50	3.2	348.72	348.00	-2.1	9,787	-0.02%
2023/08/22	0.2	349.41	0	0.00	349.50	0.2	9,963	0.00%
2023/08/21	0.3	342.87	1	340.50	343.00	-0.7	10,001	-0.01%
2023/08/18	2.3	338.99	4	335.88	341.50	-1.7	9,988	-0.02%
2023/08/17	1.3	346.60	0	0.00	348.00	1.3	9,892	0.01%
2023/08/16	1.1	349.55	0.5	350.50	350.00	0.6	9,820	0.01%
2023/08/15	0.1	356.36	0	0.00	351.50	0.1	9,831	0.00%
2023/08/14	1.1	351.79	0	0.00	350.50	1.1	9,822	0.01%
2023/08/11	1.7	355.38	1	356.50	357.00	0.7	9,848	0.01%
2023/08/10	4.7	348.61	0	0.00	351.50	4.7	9,791	0.05%
2023/08/09	0.1	358.95	0.4	357.00	357.50	-0.3	9,727	0.00%
2023/08/08	1.1	360.55	6	360.50	360.50	-4.9	9,738	-0.05%
2023/08/07	5.1	366.39	0	0.00	363.50	5.1	9,713	0.05%
2023/08/04	1.1	351.15	0	0.00	361.50	1.1	9,620	0.01%
2023/08/02	3.1	360.02	1	363.50	361.00	2.1	9,505	0.02%
2023/08/01	4.7	368.21	2.3	368.93	372.50	2.4	9,159	0.03%
2023/07/31	4.4	378.61	6.8	379.04	365.50	-2.3	8,946	-0.03%
2023/07/28	2.2	353.43	2.2	360.18	366.50	0	8,651	0.00%
2023/07/27	4.1	358.53	0	0.00	358.50	4.1	8,573	0.05%
2023/07/25	0	0.00	4.1	368.21	364.00	-4.1	8,722	-0.05%
2023/07/24	2	357.25	0.5	358.89	361.00	1.5	8,664	0.02%
2023/07/21	1	350.03	11	358.77	359.50	-10	8,724	-0.11%
2023/07/20	1.2	357.34	2	357.50	356.50	-0.8	8,725	-0.01%
2023/07/19	8	359.07	2.7	358.17	357.00	5.3	8,726	0.06%
2023/07/18	1.9	364.92	1	372.00	365.50	0.9	8,706	0.01%
2023/07/17	1.2	366.57	1	367.00	368.50	0.2	8,665	0.00%
2023/07/14	5.3	364.72	1.1	368.64	368.00	4.2	8,671	0.05%
2023/07/13	2.4	376.76	5.3	375.59	370.50	-3	8,592	-0.03%
2023/07/12	1.2	366.42	2.2	361.86	363.00	-1	8,481	-0.01%
2023/07/11	1.2	357.19	6.1	355.90	359.50	-4.9	8,712	-0.06%
2023/07/10	2.1	348.79	2	348.50	348.50	0.1	8,663	0.00%
2023/07/07	6.4	350.61	3.5	348.86	348.00	2.9	8,645	0.03%
2023/07/06	6.4	355.66	3	355.83	354.00	3.4	8,604	0.04%
2023/07/05	3	365.67	0	0.00	366.00	3	8,456	0.04%
2023/07/04	7.1	365.94	8	363.44	367.00	-0.9	8,386	-0.01%
2023/07/03	2.6	360.65	2.2	361.70	362.50	0.4	8,333	0.00%
2023/06/30	2.5	340.59	4	341.00	344.50	-1.6	8,191	-0.02%
2023/06/29	5.1	350.00	0.1	355.00	349.50	5	8,124	0.06%
2023/06/28	0.3	347.87	0.5	348.50	347.00	-0.2	8,085	0.00%
2023/06/27	11.2	348.05	9	346.61	345.00	2.2	8,099	0.03%
2023/06/26	7.2	348.79	2.5	350.60	348.00	4.7	8,031	0.06%
2023/06/21	2.2	364.50	4	365.50	364.00	-1.8	7,849	-0.02%
2023/06/20	1.1	371.55	0.2	372.75	369.00	0.9	7,663	0.01%
2023/06/19	2.6	367.90	1.1	376.63	375.50	1.5	7,520	0.02%
2023/06/16	8.9	379.07	5.7	376.36	371.50	3.2	7,356	0.04%
2023/06/15	3.3	369.10	3.9	367.92	370.00	-0.7	6,961	-0.01%
2023/06/14	4.4	350.77	2	352.00	353.00	2.4	6,673	0.04%
2023/06/13	2	342.99	7.6	343.43	343.00	-5.6	6,422	-0.09%
2023/06/12	0.1	335.50	1.6	335.81	336.00	-1.5	6,199	-0.02%
2023/06/09	2.1	325.23	1.2	324.25	323.00	0.9	6,062	0.01%
2023/06/08	2.1	326.10	3	326.50	325.00	-0.9	6,008	-0.01%
2023/06/07	2	323.50	4	328.13	328.50	-2	5,959	-0.03%
2023/06/06	1	317.50	1	316.50	316.00	0	5,807	0.00%
2023/06/05	0	0.00	0.1	318.50	319.50	-0.1	5,826	0.00%
2023/06/02	0.1	313.50	0	0.00	315.00	0.1	5,989	0.00%
2023/05/31	0	0.00	1	315.00	316.50	-1	5,947	-0.02%
2023/05/30	0.1	314.00	0	0.00	314.00	0.1	5,850	0.00%
2023/05/29	0	319.00	5.2	318.03	315.50	-5.2	5,880	-0.09%
2023/05/26	0.9	316.33	5.1	317.38	318.00	-4.2	5,899	-0.07%
2023/05/25	6.3	306.41	5.1	306.99	308.00	1.2	5,791	0.02%
2023/05/24	3	303.00	1	304.00	305.00	2	5,783	0.03%
2023/05/22	1	305.50	0	0.00	305.50	1	5,764	0.02%
2023/05/18	0.1	306.50	0.3	308.50	306.50	-0.2	5,779	0.00%
2023/05/17	3	304.33	1.2	303.96	305.00	1.9	5,729	0.03%
2023/05/16	4	300.00	2.2	300.59	300.50	1.8	5,684	0.03%
2023/05/09	0.2	306.50	0.2	304.07	304.00	0	5,846	0.00%
2023/05/08	0.1	304.00	0	305.00	305.50	0.1	5,872	0.00%
2023/05/05	0.1	302.00	0	0.00	303.00	0.1	5,953	0.00%
2023/05/04	0	0.00	5	303.00	304.00	-5	6,033	-0.08%
2023/05/03	0.1	300.00	3	298.50	298.50	-2.9	6,051	-0.05%
2023/05/02	7	296.57	1	302.00	298.00	6	6,157	0.10%
2023/04/27	0	0.00	1	297.50	295.50	-1	6,235	-0.02%
2023/04/26	0.1	294.00	0	0.00	294.00	0.1	6,241	0.00%
2023/04/25	2.3	296.87	2	297.00	297.00	0.3	6,177	0.00%
2023/04/24	5	300.01	5	302.00	302.50	0	6,173	0.00%
2023/04/21	0.2	303.67	0	0.00	303.00	0.2	6,200	0.00%
2023/04/19	2	306.76	0	0.00	305.50	2	6,182	0.03%
2023/04/18	2.2	308.18	0	0.00	307.50	2.2	6,219	0.04%
2023/04/14	3.1	314.02	5.3	317.46	314.50	-2.2	6,200	-0.04%
2023/04/13	3	299.00	0.2	299.50	300.50	2.8	5,923	0.05%
2023/04/12	0	0.00	1	302.00	298.50	-1	5,907	-0.02%
2023/04/11	0	0.00	1	296.50	299.00	-1	5,890	-0.02%
2023/04/10	0	0.00	0	295.50	295.00	0	5,858	0.00%
2023/04/07	0	0.00	2	294.50	294.00	-2	5,841	-0.03%
2023/04/06	0.1	295.50	2	296.50	294.50	-2	5,812	-0.03%
2023/03/31	0	0.00	5	300.60	301.00	-5	5,773	-0.09%
2023/03/30	2	295.00	0	0.00	295.50	2	5,729	0.03%
2023/03/29	7	297.86	0	0.00	295.50	7	5,736	0.12%
2023/03/28	1	298.50	0	0.00	298.50	1	5,722	0.02%
2023/03/24	0	0.00	4	299.63	300.50	-4	5,686	-0.07%
2023/03/23	0.3	294.50	0	0.00	294.50	0.3	5,641	0.01%
2023/03/22	2	296.75	0.5	295.50	295.00	1.5	5,693	0.03%
2023/03/21	0.1	292.00	1	291.00	293.00	-1	5,745	-0.02%
2023/03/20	5	286.20	5	288.00	287.50	0	5,733	0.00%
2023/03/17	0	0.00	0.1	288.00	286.50	-0.1	5,758	0.00%
2023/03/16	0	288.00	0	0.00	286.50	0	5,757	0.00%
2023/03/15	0	0.00	5	289.10	289.00	-5	5,803	-0.09%
2023/03/14	3.1	285.02	9	285.61	285.00	-5.9	5,821	-0.10%
2023/03/13	1	288.00	0	0.00	292.00	1	5,739	0.02%
2023/03/10	1.5	291.16	1.1	291.02	290.00	0.5	5,743	0.01%
2023/03/08	0	0.00	1	298.50	298.50	-1	5,826	-0.02%
2023/03/07	22	302.20	20	305.00	301.50	2	5,820	0.03%
2023/03/06	0	290.50	2	292.00	290.00	-2	5,662	-0.04%
2023/03/03	1	289.01	0	0.00	288.00	1	5,664	0.02%
2023/03/02	2	289.25	0	0.00	289.50	2	5,714	0.04%
2023/03/01	0	289.25	0	0.00	289.50	0	5,716	0.00%
2023/02/24	1.9	292.21	0	0.00	286.50	1.9	5,699	0.03%
2023/02/23	2.1	290.24	0	0.00	290.00	2.1	5,649	0.04%
2023/02/22	3	291.33	0	0.00	290.00	3	5,588	0.05%
2023/02/20	2	295.00	0.2	295.50	295.00	1.8	5,656	0.03%
2023/02/17	2	296.00	0	0.00	294.50	2	5,784	0.03%
2023/02/16	3	298.50	2.4	299.92	299.00	0.6	5,823	0.01%
2023/02/15	0.2	292.50	0	0.00	293.00	0.2	5,936	0.00%
2023/02/14	0.1	294.50	0	0.00	294.00	0.1	5,917	0.00%
2023/02/09	1	294.00	0	0.00	292.00	1	5,975	0.02%
2023/02/07	0	0.00	0.3	296.50	296.00	-0.3	5,855	-0.01%
2023/02/02	0.1	298.00	1	297.00	298.00	-0.9	5,943	-0.02%
2023/02/01	2	293.25	1	293.00	294.50	1	5,918	0.02%
2023/01/31	0.3	291.00	1	290.00	289.00	-0.7	5,901	-0.01%
2023/01/30	6	289.25	2	288.50	288.50	4	5,870	0.07%
2023/01/17	0	0.00	1	284.50	286.00	-1	5,796	-0.02%
2023/01/16	0.2	284.00	1	281.50	281.50	-0.8	5,822	-0.01%
2023/01/12	1.1	277.55	0.7	277.00	277.00	0.4	5,840	0.01%
2023/01/11	2	285.00	1	285.00	286.00	1	5,798	0.02%
2023/01/09	0	0.00	4	280.63	283.00	-4	5,912	-0.07%
2023/01/06	4.2	272.82	0	0.00	272.00	4.2	5,888	0.07%
2023/01/05	1	278.00	0	0.00	278.50	1	5,870	0.02%
2023/01/03	0	0.00	3	285.00	285.50	-3	6,007	-0.05%
2022/12/30	0	0.00	3	287.67	286.50	-3	6,022	-0.05%
2022/12/28	0	0.00	10	281.00	282.50	-10	6,219	-0.16%
2022/12/27	4	284.13	0	0.00	284.00	4	6,224	0.06%
2022/12/26	1	280.00	0	0.00	282.00	1	6,244	0.02%
2022/12/23	0.1	281.00	0	0.00	281.00	0.1	6,314	0.00%
2022/12/22	1	284.00	1.1	286.95	286.50	-0.1	6,337	0.00%
2022/12/21	0	0.00	1	285.00	283.50	-1	6,394	-0.02%
2022/12/20	1	283.00	1.6	288.61	283.00	-0.6	6,408	-0.01%
2022/12/15	0	0.00	5	292.70	295.50	-5	6,382	-0.08%
2022/12/14	0	291.50	0	0.00	295.50	0	6,367	0.00%
2022/12/13	0.4	290.00	0	0.00	291.50	0.4	6,326	0.01%
2022/12/08	1.1	290.86	0	0.00	294.50	1.1	6,341	0.02%
2022/12/06	0	0.00	1	303.00	301.00	-1	6,334	-0.02%
2022/12/02	0	303.50	0	0.00	305.00	0	6,404	0.00%
2022/11/29	1	294.52	0	0.00	298.00	1	6,266	0.02%
2022/11/28	0.1	293.50	0	0.00	293.00	0.1	6,246	0.00%
2022/11/25	0	0.00	0	301.50	302.00	0	6,239	0.00%
2022/11/24	0	0.00	2	299.25	302.00	-2	6,203	-0.03%
2022/11/22	0	0.00	0.2	291.82	293.50	-0.2	6,208	0.00%
2022/11/21	1	293.50	0	0.00	293.50	1	6,198	0.02%
2022/11/18	1	292.00	0.2	294.50	293.00	0.9	6,158	0.01%
2022/11/17	0	0.00	0.1	290.00	292.00	-0.1	6,157	0.00%
2022/11/16	2	288.28	1.1	291.86	288.50	1	6,191	0.02%
2022/11/15	0	0.00	8	290.75	293.00	-8	6,108	-0.13%
2022/11/14	0.1	285.00	1	287.00	285.50	-0.9	5,980	-0.01%
2022/11/11	0.1	282.17	9.2	282.35	283.50	-9.1	5,919	-0.15%
2022/11/08	0	0.00	2	275.47	274.00	-2	5,811	-0.03%
2022/11/07	0	0.00	1	272.50	273.00	-1	5,827	-0.02%
2022/11/04	1	267.00	0	0.00	269.50	1	5,873	0.02%
2022/11/03	6	266.50	0	0.00	267.00	6	5,942	0.10%
2022/11/02	0	0.00	1	267.00	268.50	-1	5,982	-0.02%
2022/10/28	1	258.01	0	0.00	258.00	1	5,930	0.02%
2022/10/25	1	257.97	0	0.00	259.50	1	5,989	0.02%
2022/10/19	0.1	271.10	2	270.50	268.00	-1.9	5,926	-0.03%
2022/10/18	0	0.00	0.2	272.00	272.50	-0.2	5,938	0.00%
2022/10/17	0	0.00	1	270.00	268.50	-1	5,911	-0.02%
2022/10/14	3	268.33	2	267.00	266.00	1	5,871	0.02%
2022/10/12	1	273.50	4.3	272.69	272.00	-3.3	5,811	-0.06%
2022/10/11	3	266.17	5	265.40	264.50	-2	5,770	-0.03%
2022/10/07	3	278.83	0	0.00	275.00	3	5,720	0.05%
2022/10/06	0	0.00	4.1	278.08	278.50	-4.1	5,778	-0.07%
2022/10/05	10.1	269.47	2	269.00	269.50	8.1	5,777	0.14%
2022/10/04	0	0.00	1	256.50	258.50	-1	5,738	-0.02%
2022/09/30	1	250.96	0	0.00	253.00	1	5,806	0.02%
2022/09/29	1.2	251.08	1	252.00	252.50	0.2	5,831	0.00%
2022/09/28	0	0.00	0	256.00	252.00	0	5,843	0.00%
2022/09/26	2	259.25	0	0.00	260.50	2	5,877	0.03%
2022/09/21	0	0.00	0.2	268.00	267.00	-0.2	6,024	0.00%
2022/09/20	0	0.00	0.1	270.00	271.00	-0.1	6,062	0.00%
2022/09/14	0	0.00	1.3	269.50	268.00	-1.3	6,154	-0.02%
2022/09/08	1	264.50	1	267.00	268.00	0	6,155	0.00%
2022/09/07	0	257.00	1	256.50	257.00	-1	6,129	-0.02%
2022/09/02	1	254.00	0	0.00	255.00	1	6,164	0.02%
2022/09/01	1	262.00	0	0.00	258.50	1	6,131	0.02%
2022/08/31	1	261.50	0	0.00	263.00	1	6,065	0.02%
2022/08/30	0.1	262.00	0	0.00	264.00	0.1	6,027	0.00%
2022/08/26	0	0.00	0.4	268.57	268.00	-0.4	5,979	-0.01%
2022/08/24	0.1	269.00	9	266.00	267.00	-8.9	5,926	-0.15%
2022/08/23	0	0.00	20	264.50	266.00	-20	5,986	-0.33%
2022/08/19	0	0.00	0.2	272.00	272.50	-0.2	5,988	0.00%
2022/08/18	0.1	271.50	0	271.50	272.50	0.1	5,984	0.00%
2022/08/16	0.2	271.50	0	0.00	272.50	0.2	5,963	0.00%
2022/08/15	0.1	272.59	0.2	272.67	274.00	-0.1	5,951	0.00%
2022/08/12	0.3	267.10	0.9	267.50	267.00	-0.7	5,913	-0.01%
2022/08/10	1.4	270.14	3.3	268.67	272.00	-1.9	5,811	-0.03%
2022/08/09	0	0.00	0.1	265.50	265.00	-0.1	5,751	0.00%
2022/08/08	0	0.00	2.1	264.24	264.50	-2.1	5,692	-0.04%
2022/08/05	14	263.50	0.2	263.00	262.50	13.8	5,722	0.24%
2022/08/04	1	259.00	2.1	262.99	261.00	-1.1	5,712	-0.02%
2022/08/03	0	0.00	5.2	261.33	264.00	-5.2	5,587	-0.09%
2022/08/02	1	252.50	0	0.00	258.50	1	5,541	0.02%
2022/08/01	0.2	258.83	0	0.00	258.50	0.2	5,448	0.00%
2022/07/29	0.1	257.11	0	0.00	258.00	0.1	5,489	0.00%
2022/07/28	0.1	262.50	2	261.76	262.00	-1.9	5,405	-0.04%
2022/07/27	0	0.00	4.4	252.61	254.00	-4.4	5,264	-0.08%
2022/07/25	0.1	250.00	1	250.00	250.50	-0.9	5,270	-0.02%
2022/07/22	1	247.50	0	0.00	248.00	1	5,269	0.02%
2022/07/21	0.2	249.50	1	250.00	250.00	-0.9	5,285	-0.02%
2022/07/20	1	249.50	0	249.00	249.00	1	5,328	0.02%
2022/07/15	0	0.00	5.3	241.83	245.00	-5.3	5,331	-0.10%
2022/07/14	4	239.50	1	243.48	239.50	3	5,273	0.06%
2022/07/13	1	239.00	3	242.00	239.50	-2	5,153	-0.04%
2022/07/12	1	231.50	0	0.00	231.00	1	5,004	0.02%
2022/07/11	0	0.00	1	230.00	229.50	-1	4,953	-0.02%
2022/07/07	1	214.00	3	222.17	221.00	-2	4,883	-0.04%
2022/07/06	2	214.00	0	0.00	210.50	2	4,852	0.04%
2022/07/04	1	216.00	1	221.00	219.00	0	4,779	0.00%
2022/06/29	0	226.48	0	0.00	227.50	0	4,712	0.00%
2022/06/28	0.1	235.00	0	0.00	236.00	0.1	4,659	0.00%
2022/06/27	0.1	237.50	0	0.00	236.50	0.1	4,642	0.00%
2022/06/24	1	238.50	1.4	238.48	239.00	-0.4	4,593	-0.01%
2022/06/23	27	233.31	29.7	234.19	234.00	-2.7	4,512	-0.06%
2022/06/22	1	227.00	0	0.00	226.50	1	4,468	0.02%
2022/06/21	0	0.00	2	227.50	232.50	-2	4,482	-0.04%
2022/06/20	2	220.50	0	0.00	220.00	2	4,455	0.04%
2022/06/16	1	229.50	0	0.00	227.50	1	4,419	0.02%
2022/06/15	1.1	224.91	0	0.00	225.00	1.1	4,488	0.02%
2022/06/14	1	227.00	0	0.00	228.50	1	4,547	0.02%
2022/06/13	0.1	228.00	0	0.00	228.00	0.1	4,603	0.00%
2022/06/10	0	0.00	11	236.59	237.00	-11	4,633	-0.24%
2022/06/09	0.1	233.00	0	0.00	235.00	0.1	4,652	0.00%
2022/06/08	0	0.00	9	234.00	234.50	-9	4,773	-0.19%
2022/06/07	26	232.88	15	233.60	233.00	11	4,895	0.22%
2022/06/01	0.1	241.00	1	242.00	241.50	-0.9	5,167	-0.02%
2022/05/31	0.1	239.50	0	0.00	241.50	0.1	5,179	0.00%
2022/05/30	1	235.50	3	237.00	238.50	-2	5,154	-0.04%
2022/05/27	0.1	231.50	25	227.50	231.50	-25	5,161	-0.48%
2022/05/26	0.3	224.45	0	0.00	224.00	0.3	5,214	0.01%
2022/05/24	1.1	222.05	0	0.00	220.00	1.1	5,433	0.02%
2022/05/23	25	225.48	0	0.00	225.00	25	5,443	0.46%
2022/05/20	0	0.00	1	223.50	226.50	-1	5,468	-0.02%
2022/05/19	2	222.49	0	0.00	222.00	2	5,431	0.04%
2022/05/18	0	0.00	24.2	229.52	231.00	-24.2	5,396	-0.45%
2022/05/17	0.1	225.50	1	223.00	225.00	-0.9	5,392	-0.02%
2022/05/16	1	224.50	0	0.00	223.00	1	5,391	0.02%
2022/05/13	0	0.00	7	221.00	221.00	-7	5,479	-0.13%
2022/05/12	1.1	219.91	0	0.00	218.50	1.1	5,516	0.02%
2022/05/11	0.1	223.04	0	0.00	223.50	0.1	5,557	0.00%
2022/05/10	0.1	224.71	0.2	226.00	226.50	0	5,575	0.00%
2022/05/09	0	229.59	0	0.00	230.00	0	5,570	0.00%
2022/05/06	6.2	233.73	0	0.00	234.00	6.2	5,644	0.11%
2022/05/05	24.2	241.50	24	242.98	241.00	0.2	5,662	0.00%
2022/05/03	29	242.24	0	0.00	242.50	29	5,723	0.51%
2022/04/29	0.1	249.50	5	250.60	250.00	-4.9	5,700	-0.09%
2022/04/28	2	245.00	0.1	248.50	246.50	1.9	5,688	0.03%
2022/04/27	4	245.75	24	244.00	245.00	-20	5,696	-0.35%
2022/04/26	0	0.00	4	246.64	252.00	-4	5,658	-0.07%
2022/04/25	2	237.50	1	237.00	236.50	1	5,558	0.02%
2022/04/22	3.1	246.20	0	0.00	246.00	3.1	5,492	0.06%
2022/04/21	0	253.00	0	0.00	253.00	0	5,506	0.00%
2022/04/20	2	249.00	2	250.25	251.00	0	5,559	0.00%
2022/04/15	4	249.75	0	0.00	249.50	4	5,744	0.07%
2022/04/14	20	254.50	0	0.00	253.00	20	5,818	0.34%
2022/04/11	0	253.00	0	0.00	250.50	0	6,165	0.00%
2022/04/06	3	263.50	1	263.50	263.50	2	6,089	0.03%
2022/04/01	2	263.50	0	0.00	268.50	2	6,052	0.03%
2022/03/31	2	268.50	0	0.00	268.50	2	6,046	0.03%
2022/03/29	2	263.50	1	265.50	266.00	1	6,009	0.02%
2022/03/28	2.1	263.20	1	263.50	265.00	1.1	5,983	0.02%
2022/03/25	0	0.00	1	268.50	268.00	-1	5,976	-0.02%
2022/03/24	0.1	266.00	3	265.83	266.50	-3	5,949	-0.05%
2022/03/23	1	263.00	1	264.50	264.50	0	5,966	0.00%
2022/03/22	1.1	261.09	0	0.00	262.00	1.1	6,010	0.02%
2022/03/21	2.1	261.56	2	263.75	261.00	0.1	6,015	0.00%
2022/03/17	0	0.00	1	260.00	260.50	-1	5,919	-0.02%
2022/03/14	0	0.00	1	258.00	257.50	-1	5,859	-0.02%
2022/03/11	1.1	262.46	6	260.84	262.00	-4.9	5,846	-0.08%
2022/03/10	0	0.00	0.1	252.50	254.50	-0.1	5,727	0.00%
2022/03/08	5.1	238.34	1	245.00	235.50	4.1	5,627	0.07%
2022/03/07	2	248.25	0	0.00	247.00	2	5,457	0.04%
2022/03/03	23	255.61	22	256.50	256.00	1	5,476	0.02%
2022/03/01	1	254.00	23	251.65	256.50	-22	5,442	-0.40%
2022/02/25	12	250.63	9	251.00	246.50	3	5,352	0.06%
2022/02/24	10.1	254.51	0	0.00	253.50	10.1	5,188	0.19%
2022/02/23	12	259.00	0	0.00	259.00	12	5,124	0.23%
2022/02/22	2	257.00	0	0.00	257.00	2	5,131	0.04%
2022/02/21	0	259.00	0	0.00	260.00	0	5,160	0.00%
2022/02/17	5	262.00	0	262.00	261.00	5	5,306	0.09%
2022/02/16	3.1	257.73	0	0.00	258.50	3.1	5,301	0.06%
2022/02/15	4.2	254.23	1	254.00	253.50	3.2	5,291	0.06%
2022/02/14	2.1	258.55	0.1	260.00	256.00	2	5,230	0.04%
2022/02/11	1	267.00	0	0.00	265.50	1	5,213	0.02%
2022/02/10	0	269.50	0	0.00	269.50	0	5,211	0.00%
2022/02/09	1	269.00	0	0.00	269.50	1	5,236	0.02%
2022/02/08	1	271.00	0	0.00	269.00	1	5,328	0.02%
2022/02/07	0	0.00	2	273.00	271.00	-2	5,302	-0.04%
2022/01/26	0	268.57	0	0.00	268.00	0	5,277	0.00%
2022/01/25	1	267.03	1	266.50	269.00	0	5,366	0.00%
2022/01/24	1	271.50	0	0.00	272.00	1	5,462	0.02%
2022/01/21	0	0.00	1	271.50	272.50	-1	5,584	-0.02%
2022/01/19	1	275.00	1	274.50	275.00	0	5,660	0.00%
2022/01/17	1.1	273.09	0	0.00	273.50	1.1	5,740	0.02%
2022/01/13	2	278.00	0	0.00	277.00	2	5,810	0.03%
2022/01/12	1.2	285.38	0.1	281.00	282.00	1.1	5,855	0.02%
2022/01/11	0	0.00	2	288.25	287.00	-2	5,922	-0.03%
2022/01/10	0	0.00	0.2	283.00	283.50	-0.2	5,990	0.00%
2022/01/07	9	283.33	0	0.00	283.00	9	6,036	0.15%
2022/01/06	1	285.00	1	290.00	291.00	0	6,082	0.00%
2022/01/05	2	292.25	4	298.25	290.50	-2	6,030	-0.03%
2022/01/04	4	292.75	15.2	291.42	297.00	-11.2	5,941	-0.19%
2022/01/03	0.1	278.00	3.2	280.19	282.00	-3.1	5,736	-0.05%
2021/12/30	0	0.00	0.1	276.00	275.00	-0.1	5,703	0.00%
2021/12/29	0.1	278.00	1	277.01	278.00	-0.9	5,763	-0.02%
2021/12/27	1	276.00	8	274.81	275.50	-7	5,913	-0.12%
2021/12/23	1	269.00	0	0.00	270.00	1	6,021	0.02%
2021/12/22	0	0.00	1	267.00	265.50	-1	6,077	-0.02%
2021/12/21	0	0.00	6	266.58	266.00	-6	6,143	-0.10%
2021/12/20	6	265.25	1	269.00	264.00	5	6,207	0.08%
2021/12/17	0	0.00	3	268.67	269.00	-3	6,287	-0.05%
2021/12/16	0.1	267.50	0	0.00	266.00	0.1	6,256	0.00%
2021/12/15	1	266.00	1	266.00	267.50	0	6,311	0.00%
2021/12/14	1	267.50	0	0.00	269.00	1	6,378	0.02%
2021/12/13	7	268.50	1	270.56	270.00	6	6,378	0.09%
2021/12/10	0	0.00	2.2	271.25	271.00	-2.2	6,400	-0.03%
2021/12/09	1	264.06	15.1	265.84	269.00	-14	6,351	-0.22%
2021/12/08	2.1	262.19	2	264.50	261.00	0.1	6,361	0.00%
2021/12/07	2	260.50	5	262.80	263.00	-3	6,367	-0.05%
2021/12/06	0	261.50	0.1	260.00	261.00	-0.1	6,362	0.00%
2021/12/03	3.2	262.31	1.2	263.00	261.50	2	6,370	0.03%
2021/12/02	0	0.00	2	260.25	261.50	-2	6,385	-0.03%
2021/12/01	0.1	258.00	0	0.00	258.00	0.1	6,380	0.00%
2021/11/30	1.1	258.05	1	258.50	256.00	0.1	6,421	0.00%
2021/11/26	4.1	254.75	0	0.00	252.00	4.1	6,397	0.06%
2021/11/25	3	258.17	0	0.00	259.00	3	6,527	0.05%
2021/11/24	0	0.00	0.6	256.53	256.00	-0.6	6,515	-0.01%
2021/11/23	1.2	256.00	0	0.00	255.00	1.2	6,547	0.02%
2021/11/22	2.1	259.52	0	0.00	259.00	2.1	6,572	0.03%
2021/11/19	0.1	260.50	0	0.00	261.00	0.1	6,626	0.00%
2021/11/18	0.1	261.00	2	259.75	260.00	-2	6,633	-0.03%
2021/11/17	1.4	261.50	17	259.59	261.50	-15.6	6,621	-0.24%
2021/11/16	1	255.50	0	258.50	256.00	1	6,622	0.01%
2021/11/15	6	260.33	5	262.10	260.00	1	6,688	0.01%
2021/11/12	0.1	261.50	6	260.50	261.00	-5.9	6,832	-0.09%
2021/11/11	5	260.70	5.1	260.10	259.00	-0.1	6,996	0.00%
2021/11/10	0	0.00	1	267.00	265.00	-1	7,023	-0.01%
2021/11/09	1.5	264.33	1	265.50	266.00	0.5	7,005	0.01%
2021/11/08	1.2	258.80	2	260.75	259.50	-0.9	6,981	-0.01%
2021/11/05	1	262.50	7.2	260.48	262.00	-6.2	6,943	-0.09%
2021/11/04	0.1	253.00	0	0.00	253.50	0.1	6,851	0.00%
2021/11/03	6	247.75	0	0.00	247.00	6	6,809	0.09%
2021/11/02	2.1	253.43	0	0.00	252.00	2.1	6,775	0.03%
2021/11/01	1.3	254.96	7	255.22	257.50	-5.8	6,677	-0.09%
2021/10/29	4	247.00	1.3	248.60	245.00	2.8	6,571	0.04%
2021/10/28	2	246.75	6	247.25	252.50	-4	6,545	-0.06%
2021/10/27	4.1	243.99	1	247.50	244.50	3.1	6,488	0.05%
2021/10/26	1.1	245.07	1	249.49	244.50	0.1	6,511	0.00%
2021/10/25	2	243.50	0	0.00	242.50	2	6,487	0.03%
2021/10/22	2.2	246.02	0	0.00	244.00	2.2	6,498	0.03%
2021/10/21	1.1	252.62	0	255.00	253.00	1	6,467	0.02%
2021/10/20	3.1	252.92	0.1	254.70	254.50	3.1	6,446	0.05%
2021/10/19	5	259.00	4	255.88	259.00	1	6,348	0.02%
2021/10/18	4	245.25	1	249.50	249.50	3	6,260	0.05%
2021/10/15	2.1	239.11	0	0.00	240.00	2.1	6,152	0.03%
2021/10/14	13	239.04	1	240.50	235.50	12	6,115	0.20%
2021/10/13	3	248.50	0	0.00	246.50	3	6,163	0.05%
2021/10/12	1	245.00	1	247.00	247.00	0	6,208	0.00%
2021/10/06	1.1	242.20	1	245.00	244.50	0.1	6,838	0.00%
2021/10/05	2.1	240.95	0	0.00	245.00	2.1	6,788	0.03%
2021/10/04	3.1	240.02	1	239.50	240.00	2.1	6,716	0.03%
2021/10/01	2.2	246.00	0	0.00	248.00	2.2	6,663	0.03%
2021/09/29	1.4	248.26	0	0.00	248.50	1.4	6,538	0.02%
2021/09/28	4	252.13	0	0.00	252.50	4	6,485	0.06%
2021/09/27	4	257.38	1	258.50	258.00	3	6,500	0.05%
2021/09/24	3	260.17	8.1	264.42	260.00	-5.1	6,478	-0.08%
2021/09/23	2.1	252.75	0	0.00	251.50	2.1	6,459	0.03%
2021/09/22	3.1	249.56	1.4	250.50	250.00	1.7	6,483	0.03%
2021/09/17	2.2	255.91	0	0.00	256.00	2.2	6,393	0.04%
2021/09/16	1	258.02	0	0.00	260.00	1	6,390	0.02%
2021/09/15	2.1	259.31	0	0.00	258.00	2.1	6,445	0.03%
2021/09/14	0.1	265.05	0.3	265.13	263.50	-0.2	6,418	0.00%
2021/09/13	3	263.67	0	0.00	263.50	3	6,446	0.05%
2021/09/10	1	267.51	0.1	269.79	269.00	0.9	6,413	0.01%
2021/09/09	2	269.00	1	271.50	269.50	1	6,507	0.02%
2021/09/08	2	269.75	1	270.00	270.50	1	6,523	0.02%
2021/09/07	4	270.88	2	273.00	271.50	2	6,535	0.03%
2021/09/06	0.2	272.00	0	0.00	273.50	0.2	6,572	0.00%
2021/09/03	0.1	271.50	2	271.50	272.00	-1.9	6,531	-0.03%
2021/09/01	1	270.06	2	270.75	272.00	-1	6,509	-0.01%
2021/08/31	9.3	268.50	0.2	269.50	270.50	9.1	6,447	0.14%
2021/08/26	0	277.50	0	0.00	276.50	0	6,330	0.00%
2021/08/25	0.1	277.50	2.1	274.29	277.50	-2	6,329	-0.03%
2021/08/24	0.1	272.00	0	0.00	268.00	0.1	6,301	0.00%
2021/08/23	0.1	269.82	0	0.00	270.00	0.1	6,332	0.00%
2021/08/20	3.3	268.26	0	0.00	263.00	3.3	6,313	0.05%
2021/08/19	0.1	270.43	1	271.50	269.00	-0.9	6,388	-0.01%
2021/08/18	0.1	260.50	1.1	257.27	267.00	-1	6,264	-0.02%
2021/08/17	8.4	268.14	0.4	270.91	262.00	8	6,120	0.13%
2021/08/16	0.2	277.00	0	0.00	279.00	0.2	5,946	0.00%
2021/08/13	4.1	272.68	3	272.33	274.00	1.1	5,988	0.02%
2021/08/12	5.4	277.24	0	0.00	276.50	5.4	6,034	0.09%
2021/08/11	0.1	279.96	0	0.00	280.00	0.1	6,028	0.00%
2021/08/10	1.3	279.31	0.5	280.00	278.00	0.8	6,107	0.01%
2021/08/09	4.1	280.31	0.2	284.50	281.50	3.9	6,164	0.06%
2021/08/06	1.1	285.73	1	287.00	285.00	0.1	6,230	0.00%
2021/08/04	1.1	285.64	0	0.00	286.50	1.1	6,560	0.02%
2021/08/03	6.7	286.22	0	0.00	287.50	6.7	6,696	0.10%
2021/08/02	2.1	286.04	0	0.00	287.00	2.1	6,630	0.03%
2021/07/30	3.2	285.86	0	0.00	287.00	3.2	6,670	0.05%
2021/07/29	2	291.25	0	0.00	291.50	2	6,744	0.03%
2021/07/28	0.7	290.99	0	0.00	292.00	0.7	6,843	0.01%
2021/07/27	5.3	294.07	0	0.00	292.00	5.3	6,954	0.08%
2021/07/26	0	0.00	4.1	299.16	299.00	-4.1	7,031	-0.06%
2021/07/23	0	0.00	2	305.00	304.00	-2	7,221	-0.03%
2021/07/22	3	302.50	1	302.00	303.00	2	7,307	0.03%
2021/07/21	2	301.00	0	0.00	306.00	2	7,336	0.03%
2021/07/20	0	0.00	0.1	302.00	300.00	-0.1	7,312	0.00%
2021/07/19	2	309.51	3	304.50	308.00	-1	7,352	-0.01%
2021/07/16	0	0.00	2.2	320.82	319.50	-2.2	7,368	-0.03%
2021/07/15	8.4	323.21	5.1	325.45	320.50	3.3	7,429	0.04%
2021/07/14	1.3	313.00	7	319.57	323.00	-5.7	7,510	-0.08%
2021/07/13	0.1	308.00	6	308.67	307.00	-5.9	7,306	-0.08%
2021/07/09	0.1	297.23	0	296.50	295.00	0.1	7,204	0.00%
2021/07/08	1	298.00	0	0.00	301.50	1	7,236	0.01%
2021/07/07	0	302.50	0	303.00	303.50	0	7,260	0.00%
2021/07/06	0	0.00	1	303.00	303.50	-1	7,341	-0.01%
2021/07/02	0	0.00	1	300.00	299.00	-1	7,426	-0.01%
2021/07/01	0	0.00	0.1	301.00	297.50	-0.1	7,406	0.00%
2021/06/30	0	0.00	1	301.51	303.00	-1	7,452	-0.01%
2021/06/28	0.1	293.50	1.1	297.45	297.00	-1	7,553	-0.01%
2021/06/25	0.1	294.50	0.3	293.00	295.00	-0.2	7,636	0.00%
2021/06/23	1	296.00	1	295.00	296.00	0	7,550	0.00%
2021/06/21	0	295.00	4.2	296.29	294.00	-4.2	7,547	-0.06%
2021/06/18	0	0.00	2	299.52	299.50	-2	7,535	-0.03%
2021/06/17	0	0.00	1.1	299.03	299.50	-1.1	7,434	-0.01%
2021/06/15	3	301.33	2.1	300.26	302.00	0.9	7,627	0.01%
2021/06/11	0	0.00	2	297.50	296.50	-2	7,614	-0.03%
2021/06/08	0.1	296.00	1	297.50	297.50	-0.9	7,882	-0.01%
2021/06/07	0	0.00	1.3	297.27	297.00	-1.3	8,083	-0.02%
2021/06/02	0	0.00	1	298.00	298.50	-1	8,510	-0.01%
2021/06/01	0	0.00	1	296.50	297.00	-1	8,612	-0.01%
2021/05/31	0	0.00	3.3	295.30	296.00	-3.3	8,755	-0.04%
2021/05/28	3	291.00	0	0.00	291.50	3	8,813	0.03%
2021/05/27	1	289.50	2	290.25	293.50	-1	8,955	-0.01%
2021/05/26	1	290.00	0	0.00	290.00	1	9,116	0.01%
2021/05/25	0	0.00	0	288.00	290.00	0	9,278	0.00%
2021/05/24	1	285.00	0.1	286.00	285.00	0.9	9,379	0.01%
2021/05/20	0	278.50	10	276.25	281.00	-10	9,525	-0.10%
2021/05/19	10.1	274.51	4	274.00	273.50	6.1	9,565	0.06%
2021/05/18	1.1	270.24	0	0.00	274.50	1.1	9,817	0.01%
2021/05/17	2	267.99	4.2	268.05	266.50	-2.2	10,280	-0.02%
2021/05/14	1	266.50	1	265.00	266.50	0	10,532	0.00%
2021/05/13	0.2	265.94	0.1	263.00	264.50	0.1	10,530	0.00%
2021/05/12	0.1	268.82	0	0.00	265.00	0.1	10,497	0.00%
2021/05/11	6.3	275.56	4	271.00	271.00	2.3	10,427	0.02%
2021/05/10	0	290.00	0	0.00	287.50	0	10,349	0.00%
2021/05/07	0	292.50	4	290.25	293.50	-4	10,556	-0.04%
2021/05/06	6.3	280.05	1	277.00	283.00	5.3	10,604	0.05%
2021/05/05	3	285.57	1	284.00	283.50	2	10,605	0.02%
2021/05/04	32.2	302.19	30	293.63	291.50	2.2	10,601	0.02%
2021/05/03	1	306.47	2	306.00	306.50	-1	10,520	-0.01%
2021/04/29	2.1	303.52	3.2	307.30	302.50	-1.1	10,571	-0.01%
2021/04/28	0	0.00	2.2	304.00	305.50	-2.2	10,525	-0.02%
2021/04/27	0	299.00	0.1	299.00	302.00	-0.1	10,594	0.00%
2021/04/26	0	0.00	2	298.50	298.00	-2	10,649	-0.02%
2021/04/23	1	291.53	6	297.33	297.00	-5	11,017	-0.05%
2021/04/22	10.1	295.65	7	294.43	293.00	3.1	11,200	0.03%
2021/04/21	0.1	303.43	4	302.50	301.00	-3.9	11,269	-0.04%
2021/04/20	3	309.00	9.2	309.37	307.50	-6.2	11,321	-0.05%
2021/04/19	1	295.00	0.2	297.00	298.00	0.9	11,243	0.01%
2021/04/15	1	289.50	1	294.99	295.50	0	11,843	0.00%
2021/04/14	1.3	288.14	1	290.50	291.50	0.3	12,150	0.00%
2021/04/13	3	296.50	1	296.50	292.00	2	12,554	0.02%
2021/04/12	1.1	292.06	6.1	292.43	291.00	-5	12,759	-0.04%
2021/04/09	0	297.00	2.1	298.98	299.00	-2	12,786	-0.02%
2021/04/08	2	298.25	0.5	298.00	297.00	1.5	12,809	0.01%
2021/04/07	2.1	297.93	0.1	296.00	298.50	2	12,818	0.02%
2021/04/06	1.1	300.77	1	301.00	298.00	0.1	12,773	0.00%
2021/04/01	0.1	294.50	2	295.00	295.50	-1.9	12,726	-0.01%
2021/03/31	3	291.32	0.1	292.50	288.00	2.9	12,593	0.02%
2021/03/30	1.1	290.95	4.1	291.16	292.50	-3	12,538	-0.02%
2021/03/29	3.1	287.51	0.2	287.52	288.00	2.8	12,459	0.02%
2021/03/26	0	0.00	2.3	286.28	288.00	-2.3	12,493	-0.02%
2021/03/25	0	0.00	2	280.50	284.00	-2	12,538	-0.02%
2021/03/24	10	286.99	2	285.50	285.50	8	12,556	0.06%
2021/03/23	1	288.00	4	287.00	288.00	-3	12,582	-0.02%
2021/03/22	1.1	286.96	2.5	285.50	287.00	-1.4	12,608	-0.01%
2021/03/19	2.1	285.28	0.5	286.00	283.00	1.6	12,739	0.01%
2021/03/18	2.2	289.43	1.3	290.00	288.00	1	12,699	0.01%
2021/03/17	0	282.00	0	0.00	284.00	0	12,670	0.00%
2021/03/16	0	284.00	0	0.00	282.00	0	12,653	0.00%
2021/03/15	0.1	280.04	1	279.00	277.50	-0.9	12,623	-0.01%
2021/03/12	3.1	282.94	1	281.50	282.00	2.1	12,679	0.02%
2021/03/11	0	277.00	3	280.67	281.50	-3	12,777	-0.02%
2021/03/10	2.1	267.39	0.1	267.00	265.00	2.1	12,730	0.02%
2021/03/09	2.3	264.13	3	264.83	263.50	-0.7	12,665	-0.01%
2021/03/08	4.4	273.93	0	0.00	270.50	4.4	12,526	0.04%
2021/03/05	1.3	277.19	0	0.00	275.00	1.3	12,528	0.01%
2021/03/04	3.2	281.17	0	0.00	281.00	3.2	12,597	0.03%
2021/03/03	1.2	286.94	0	0.00	289.00	1.2	12,531	0.01%
2021/03/02	1.1	290.05	1.1	292.00	288.00	0	12,523	0.00%
2021/02/26	2.3	284.29	1	283.00	280.50	1.3	12,443	0.01%
2021/02/25	2.3	295.44	2	291.50	294.50	0.3	12,163	0.00%
2021/02/24	1.3	298.36	2	295.50	294.00	-0.7	12,077	-0.01%
2021/02/23	0.8	301.33	0	0.00	303.00	0.8	11,987	0.01%
2021/02/22	2.4	301.42	0	303.00	301.00	2.4	11,955	0.02%
2021/02/19	3.3	300.50	0	0.00	300.00	3.3	11,887	0.03%
2021/02/18	5.1	306.83	3	306.17	306.00	2.1	11,834	0.02%
2021/02/17	1.1	295.03	6.5	291.18	299.50	-5.4	11,619	-0.05%
2021/02/05	11.5	279.43	1	288.00	280.50	10.5	11,080	0.09%
2021/02/04	3	284.50	10	284.50	287.00	-7	10,881	-0.06%
2021/02/03	1.2	282.59	0	0.00	284.00	1.2	10,819	0.01%
2021/02/02	4.2	287.02	0.1	288.00	286.00	4.1	10,738	0.04%
2021/02/01	12.1	284.63	2	283.25	285.00	10.1	10,605	0.10%
2021/01/29	3	289.83	3.3	289.32	282.50	-0.3	10,611	0.00%
2021/01/28	10.2	285.89	6	287.10	287.50	4.2	10,465	0.04%
2021/01/27	2.1	285.54	3	287.00	287.50	-1	10,350	-0.01%
2021/01/26	2.9	289.94	14	289.36	289.00	-11.1	10,236	-0.11%
2021/01/25	0.2	293.23	1	294.00	295.50	-0.8	10,157	-0.01%
2021/01/22	4.6	291.62	37	292.97	291.00	-32.4	10,248	-0.32%
2021/01/21	38	296.79	1	295.50	299.00	37	10,109	0.37%
2021/01/20	4.3	293.74	2.1	293.83	294.50	2.2	10,044	0.02%
2021/01/19	5.7	296.00	2	294.25	294.00	3.7	9,992	0.04%
2021/01/18	6.2	286.39	2	288.50	289.50	4.2	9,867	0.04%
2021/01/15	4.2	301.44	1	298.50	299.50	3.2	9,503	0.03%
2021/01/14	2.7	307.00	2.1	310.14	306.00	0.6	9,217	0.01%
2021/01/13	4.3	311.87	3.1	313.51	312.50	1.2	8,987	0.01%
2021/01/12	2.2	317.52	1	314.50	314.00	1.2	8,809	0.01%
2021/01/11	0.3	308.50	2.2	305.74	313.00	-1.9	8,579	-0.02%
2021/01/08	16.1	318.32	13	314.35	310.00	3.1	8,383	0.04%
2021/01/07	19.5	307.44	4	306.12	316.00	15.5	7,990	0.19%
2021/01/06	12.6	294.52	7.2	287.79	298.00	5.5	7,644	0.07%
2021/01/05	8.1	275.66	3	277.00	276.50	5.1	7,261	0.07%
2021/01/04	4.1	264.07	2	263.00	265.00	2.1	7,118	0.03%
2020/12/31	1	263.00	6	264.74	263.00	-5	7,043	-0.07%
2020/12/30	1	256.00	0.1	257.00	260.00	0.9	7,019	0.01%
2020/12/29	1	255.00	2	254.25	255.50	-1	7,001	-0.01%
2020/12/28	2	253.00	1	253.50	254.50	1	7,092	0.01%
2020/12/24	2	248.75	0	248.00	247.50	2	7,141	0.03%
2020/12/23	2.1	248.02	3	247.50	248.00	-1	7,158	-0.01%
2020/12/22	5	251.00	1	254.50	247.00	4	7,235	0.06%
2020/12/16	0.1	248.00	0	0.00	248.00	0.1	7,098	0.00%
2020/12/14	0	0.00	0.3	247.50	246.00	-0.3	6,941	0.00%
2020/12/11	0	0.00	2	249.50	250.50	-2	6,871	-0.03%
2020/12/10	0	248.00	0.9	248.00	248.00	-0.9	6,838	-0.01%
2020/12/09	0	0.00	3	249.00	251.00	-3	6,814	-0.04%
2020/12/08	3.1	249.02	0.5	248.00	249.00	2.6	6,771	0.04%
2020/12/07	15.1	258.18	7	258.21	250.00	8.1	6,635	0.12%
2020/12/04	9.1	246.41	9	241.61	247.00	0.1	6,466	0.00%
2020/12/03	5	235.00	5	236.00	237.00	0	6,338	0.00%
2020/12/02	0	0.00	0.1	229.50	232.00	-0.1	6,322	0.00%
2020/12/01	1	227.50	1	226.00	227.00	0	6,360	0.00%
2020/11/30	0.2	224.00	2.1	220.62	224.50	-1.9	6,277	-0.03%
2020/11/27	0	0.00	21	220.48	220.00	-21	6,122	-0.34%
2020/11/24	0.3	209.02	0	0.00	209.50	0.3	6,033	0.00%
2020/11/23	0.1	210.50	0	0.00	212.00	0.1	6,041	0.00%
2020/11/20	1	208.00	0	0.00	209.00	1	5,974	0.02%
2020/11/19	1	206.00	1	208.00	208.00	0	5,955	0.00%
2020/11/17	0.1	203.50	2	204.50	205.50	-1.9	6,011	-0.03%
2020/11/16	0	201.50	0	0.00	202.00	0	6,079	0.00%
2020/11/13	0	200.00	1	201.00	200.50	-1	6,028	-0.02%
2020/11/12	1	196.50	0	0.00	202.00	1	6,023	0.02%
2020/11/09	0	0.00	8	197.44	197.50	-8	5,906	-0.14%
2020/11/06	5	193.50	7	193.14	194.50	-2	6,009	-0.03%
2020/11/05	2	189.25	0	0.00	189.50	2	5,996	0.03%
2020/11/03	1	188.00	2	188.00	188.00	-1	6,046	-0.02%
2020/11/02	6	185.42	1	184.50	188.00	5	6,107	0.08%
2020/10/30	1	190.00	0	0.00	190.00	1	6,184	0.02%
2020/10/29	0.1	196.00	23	196.80	195.00	-22.9	6,153	-0.37%
2020/10/28	21	200.50	1	202.50	200.50	20	6,284	0.32%
2020/10/27	0.1	201.00	1	198.00	203.00	-1	6,435	-0.01%
2020/10/26	0	195.00	0	0.00	194.50	0	6,622	0.00%
2020/10/23	0	0.00	1	192.50	192.00	-1	6,806	-0.01%
2020/10/19	0.1	196.50	0	0.00	196.50	0.1	7,184	0.00%
2020/10/16	1	195.00	0	0.00	195.00	1	7,338	0.01%
2020/10/15	1	195.00	0	0.00	194.50	1	7,424	0.01%
2020/10/12	2	195.00	2	196.00	196.00	0	7,604	0.00%
2020/10/08	0	0.00	1	192.50	193.00	-1	7,574	-0.01%
2020/10/05	2	188.00	1	192.00	189.50	1	7,735	0.01%
2020/09/30	0	0.00	4	188.75	189.00	-4	7,780	-0.05%
2020/09/29	0	0.00	2	185.00	185.00	-2	7,853	-0.03%
2020/09/28	1	180.00	0	0.00	182.50	1	7,926	0.01%
2020/09/25	2	177.25	0	0.00	176.50	2	8,133	0.02%
2020/09/24	1	183.00	2	182.25	183.00	-1	8,207	-0.01%
2020/09/23	1	184.00	0	0.00	185.00	1	8,252	0.01%
2020/09/22	0	0.00	1	188.00	185.50	-1	8,288	-0.01%
2020/09/16	1	190.00	0	0.00	191.00	1	8,829	0.01%
2020/09/07	1	183.00	1	180.50	182.00	0	9,760	0.00%
2020/09/04	4	185.38	3	185.67	186.00	1	9,838	0.01%
2020/09/03	0	0.00	1	192.50	191.50	-1	9,881	-0.01%
2020/09/02	2	189.25	0	0.00	189.50	2	10,189	0.02%
2020/09/01	0	0.00	1	192.00	190.50	-1	10,200	-0.01%
2020/08/27	0.1	194.00	0	0.00	193.50	0.1	10,476	0.00%
2020/08/24	2	191.50	0	0.00	197.00	2	10,689	0.02%
2020/08/21	2	190.00	0	0.00	191.00	2	10,666	0.02%
2020/08/20	0	0.00	1	190.00	190.50	-1	10,526	-0.01%
2020/08/19	2	202.50	1	203.00	200.00	1	10,394	0.01%
2020/08/17	0	0.00	1	204.00	204.00	-1	10,355	-0.01%
2020/08/10	4	200.38	0	0.00	201.50	4	10,180	0.04%
2020/08/07	0	0.00	3	200.33	200.50	-3	10,186	-0.03%
2020/08/06	0	0.00	1	207.00	204.50	-1	10,203	-0.01%
2020/08/05	6	206.50	3	202.83	204.50	3	10,186	0.03%
2020/08/04	0	0.00	3	206.67	207.50	-3	10,090	-0.03%
2020/08/03	2	202.75	1.1	206.77	202.50	0.9	9,991	0.01%
2020/07/31	2	196.25	3.2	201.54	200.00	-1.2	9,801	-0.01%
2020/07/30	10	197.95	2	197.75	197.50	8	9,591	0.08%
2020/07/29	0	0.00	2	192.00	191.00	-2	9,357	-0.02%
2020/07/28	0	0.00	1	189.00	187.00	-1	9,273	-0.01%
2020/07/27	1	188.00	0	0.00	188.50	1	9,361	0.01%
2020/07/24	1	188.50	1	186.00	184.50	0	9,299	0.00%
2020/07/23	3	189.50	1	189.00	190.00	2	9,220	0.02%
2020/07/22	2	192.25	1	193.50	192.50	1	9,198	0.01%
2020/07/21	1	187.00	0	0.00	185.50	1	9,011	0.01%
2020/07/20	2	181.00	1	179.50	182.00	1	8,932	0.01%
2020/07/16	0	0.00	4	184.25	185.00	-4	8,791	-0.05%
2020/07/15	1	185.50	0	0.00	184.50	1	8,756	0.01%
2020/07/13	2	186.00	5.1	184.52	186.50	-3.1	8,712	-0.04%
2020/07/10	0	0.00	1	181.50	183.50	-1	8,784	-0.01%
2020/07/09	0	0.00	1.7	181.19	180.50	-1.7	8,750	-0.02%
2020/07/08	2	178.75	0	0.00	179.50	2	8,643	0.02%
2020/07/07	0	0.00	3	174.00	175.00	-3	8,588	-0.03%
2020/07/06	1	172.00	1	177.50	176.50	0	8,511	0.00%
2020/07/03	4	169.75	3.1	168.69	169.50	0.9	8,319	0.01%
2020/07/02	1	163.00	0	166.00	165.50	1	8,224	0.01%
2020/07/01	1	168.52	1	170.50	169.50	0	8,169	0.00%
2020/06/30	1	168.50	4	168.88	167.50	-3	8,096	-0.04%
2020/06/29	0	0.00	1	170.00	168.50	-1	8,034	-0.01%
2020/06/24	1	168.00	2	170.50	168.00	-1	7,845	-0.01%
2020/06/23	0	0.00	6	169.00	170.00	-6	7,789	-0.08%
2020/06/22	4	167.00	0	0.00	169.00	4	7,631	0.05%
2020/06/19	0	0.00	5	165.50	166.50	-5	7,541	-0.07%
2020/06/18	0	0.00	2	162.00	162.50	-2	7,329	-0.03%
2020/06/17	0	0.00	4	158.50	159.00	-4	7,188	-0.06%
2020/06/15	0	0.00	1	157.00	153.00	-1	7,265	-0.01%
2020/06/12	1	154.50	0	0.00	155.00	1	7,240	0.01%
2020/06/11	2	160.00	16	157.00	156.50	-14	7,220	-0.19%
2020/06/10	2	160.25	0	0.00	160.50	2	7,181	0.03%
2020/06/09	1	160.00	4.2	161.00	159.00	-3.2	7,355	-0.04%
2020/06/08	1	154.50	8	154.56	155.00	-7	7,223	-0.10%
2020/06/05	1	153.00	0	0.00	153.50	1	7,217	0.01%
2020/06/04	2	152.00	4	152.75	152.50	-2	7,195	-0.03%
2020/06/03	0	0.00	1	150.00	151.50	-1	7,156	-0.01%
2020/06/02	0	0.00	3	144.83	145.00	-3	6,973	-0.04%
2020/06/01	3	142.83	2	142.00	144.00	1	6,888	0.01%
2020/05/28	1	138.00	0	0.00	139.00	1	6,715	0.01%
2020/05/27	0	0.00	1	141.00	141.00	-1	6,761	-0.01%
2020/05/22	1.1	138.52	0	0.00	138.00	1.1	6,852	0.02%
2020/05/21	0.1	141.00	0	0.00	141.50	0.1	6,869	0.00%
2020/05/19	0.1	140.00	2	141.00	141.00	-1.9	6,855	-0.03%
2020/05/15	5	140.00	5	138.50	138.50	0	6,829	0.00%
2020/05/13	1	140.00	1	140.00	140.50	0	6,751	0.00%
2020/05/12	0	0.00	8	138.81	137.00	-8	6,687	-0.12%
2020/05/08	1	139.00	0	0.00	140.00	1	6,704	0.01%
2020/05/07	5	138.50	6	139.42	139.00	-1	6,695	-0.01%
2020/05/05	1	138.50	1	139.00	139.00	0	6,692	0.00%
2020/05/04	2	135.75	1	136.50	136.00	1	6,700	0.01%
2020/04/30	0	0.00	5	141.50	140.00	-5	6,627	-0.08%
2020/04/29	1	136.00	0	0.00	138.00	1	6,460	0.02%
2020/04/27	1	134.00	1	133.00	133.50	0	6,652	0.00%
2020/04/23	0	0.00	1	132.50	129.50	-1	6,769	-0.01%
2020/04/22	1	126.50	1	127.50	131.00	0	6,800	0.00%
2020/04/21	2	128.75	2	131.00	128.50	0	6,834	0.00%
2020/04/20	2	132.25	0	0.00	131.00	2	6,824	0.03%
2020/04/17	0	0.00	3	136.50	134.50	-3	6,786	-0.04%
2020/04/15	40	137.50	21	136.81	136.50	19	6,857	0.28%
2020/04/14	2	131.50	24	130.96	132.00	-22	6,752	-0.33%
2020/04/13	4	126.00	0	0.00	125.00	4	6,728	0.06%
2020/04/10	1	128.50	0	0.00	128.00	1	6,762	0.01%
2020/04/09	1	125.00	9	124.00	125.00	-8	6,768	-0.12%
2020/04/08	1	122.00	11	124.55	125.00	-10	6,739	-0.15%
2020/04/07	6	121.00	0	0.00	121.00	6	6,709	0.09%
2020/04/06	5	117.60	0	0.00	119.00	5	6,804	0.07%
2020/03/31	1	120.50	0	0.00	120.50	1	6,725	0.01%
2020/03/30	0	0.00	1	118.50	119.50	-1	6,668	-0.01%
2020/03/27	13	122.00	2	122.25	118.00	11	6,654	0.17%
2020/03/25	2	118.75	0	0.00	119.00	2	6,698	0.03%
2020/03/23	1	113.00	0	0.00	112.50	1	6,714	0.01%
2020/03/20	2	114.50	1	117.50	117.50	1	6,693	0.01%
2020/03/19	0	0.00	0.3	111.00	111.00	-0.3	6,643	0.00%
2020/03/17	0	0.00	2	116.00	115.50	-2	6,554	-0.03%
2020/03/16	0	0.00	0.2	118.00	118.00	-0.2	6,460	0.00%
2020/03/13	18	114.14	20	119.45	120.00	-2	6,356	-0.03%
2020/03/12	2.1	126.44	16	129.13	123.50	-13.9	6,073	-0.23%
2020/03/11	10	134.50	0	0.00	133.00	10	5,867	0.17%
2020/03/10	0	0.00	2	132.50	133.00	-2	5,832	-0.03%
2020/03/09	4	136.50	0	0.00	133.00	4	5,776	0.07%
2020/03/06	2	139.00	0	0.00	138.50	2	5,654	0.04%
2020/03/05	1	142.00	0	0.00	142.50	1	5,654	0.02%
2020/03/04	0	0.00	1	140.00	140.00	-1	5,743	-0.02%
2020/03/03	0	0.00	0	139.00	138.00	0	5,843	0.00%
2020/03/02	0	0.00	1.1	139.86	138.00	-1.1	5,835	-0.02%
2020/02/26	1	140.00	0	0.00	142.00	1	5,842	0.02%
2020/02/25	3	141.00	0.1	141.50	141.00	2.9	5,806	0.05%
2020/02/20	2	144.00	0	0.00	144.00	2	5,860	0.03%
2020/02/18	5	142.50	0	0.00	142.00	5	5,914	0.08%
2020/02/14	2	144.75	2	145.50	146.50	0	5,939	0.00%
2020/02/13	0	0.00	2	145.50	145.50	-2	5,910	-0.03%
2020/02/12	1	142.50	0	0.00	144.00	1	5,916	0.02%
2020/02/10	6	142.00	1	143.00	143.00	5	6,084	0.08%
2020/02/07	2	143.75	0	0.00	143.50	2	6,221	0.03%
2020/02/06	0	0.00	1	147.00	147.00	-1	6,445	-0.02%
2020/02/05	0.1	145.50	1	145.00	145.50	-0.9	6,521	-0.01%
2020/02/04	0	0.00	2	142.00	142.50	-2	6,507	-0.03%
2020/02/03	2	138.75	2	139.75	140.50	0	6,618	0.00%
2020/01/31	2	144.50	0	0.00	143.00	2	6,656	0.03%
2020/01/30	1	147.00	0	0.00	143.00	1	6,897	0.01%
2020/01/16	0	0.00	1	150.00	151.00	-1	6,757	-0.01%
2020/01/15	1	148.00	0	0.00	148.50	1	6,755	0.01%
2020/01/13	0.1	150.50	0	0.00	149.50	0.1	6,828	0.00%
2020/01/09	0	0.00	2	151.50	152.00	-2	6,880	-0.03%
2020/01/08	0	0.00	1	148.00	148.00	-1	6,866	-0.01%
2020/01/07	0	0.00	1	150.00	149.00	-1	6,885	-0.01%
2019/12/31	0.5	151.00	0	0.00	151.50	0.5	7,212	0.01%
2019/12/30	11	152.55	8	151.75	152.00	3	7,322	0.04%
2019/12/25	0	0.00	1	147.00	147.00	-1	7,334	-0.01%
2019/12/24	1	146.00	0	0.00	146.50	1	7,488	0.01%
2019/12/23	0	0.00	2	147.50	148.50	-2	7,697	-0.03%
2019/12/20	3	147.50	0	0.00	146.50	3	8,017	0.04%
2019/12/18	0	0.00	3	150.00	150.00	-3	8,014	-0.04%
2019/12/17	2	148.50	0	0.00	149.50	2	8,012	0.02%
2019/12/16	0	0.00	7	148.43	148.50	-7	7,995	-0.09%
2019/12/13	0	0.00	5	145.50	145.50	-5	7,920	-0.06%
2019/12/12	0	0.00	2	143.25	143.00	-2	7,841	-0.03%
2019/12/10	1	142.00	1	142.50	142.50	0	7,874	0.00%
2019/12/09	1	141.50	7	142.64	143.00	-6	7,882	-0.08%
2019/12/06	1	141.00	3	141.33	141.50	-2	7,794	-0.03%
2019/12/04	0	0.00	3	140.50	140.00	-3	7,709	-0.04%
2019/12/02	0	0.00	3	140.00	140.50	-3	7,742	-0.04%
2019/11/29	0	0.00	1	140.50	140.00	-1	7,695	-0.01%
2019/11/28	0	0.00	8	141.25	142.00	-8	7,588	-0.11%
2019/11/26	0	0.00	4	139.25	138.50	-4	7,516	-0.05%
2019/11/25	0	0.00	4	138.63	138.50	-4	7,374	-0.05%
2019/11/22	0	0.00	4	138.25	138.50	-4	7,445	-0.05%
2019/11/20	2	138.00	3	138.33	137.00	-1	7,488	-0.01%
2019/11/19	0	0.00	6	139.33	139.50	-6	7,466	-0.08%
2019/11/15	1	135.00	0	0.00	133.50	1	7,406	0.01%
2019/11/14	1	134.50	0	0.00	134.50	1	7,315	0.01%
2019/11/13	9	135.94	0	0.00	135.50	9	7,322	0.12%
2019/11/07	5	137.00	5	140.50	139.50	0	7,145	0.00%
2019/11/06	0	0.00	3	141.50	140.50	-3	6,929	-0.04%
2019/11/05	0	0.00	29	139.91	141.00	-29	6,785	-0.43%
2019/11/04	2	134.00	0	0.00	134.50	2	6,596	0.03%
2019/10/31	2	134.25	0	0.00	134.00	2	6,637	0.03%
2019/10/29	38	136.67	2	134.25	134.00	36	6,593	0.55%
2019/10/24	3	139.17	2	139.25	139.50	1	6,184	0.02%
2019/10/23	1	137.00	3	137.00	137.50	-2	6,128	-0.03%
2019/10/22	0	0.00	1	137.00	136.50	-1	6,120	-0.02%
2019/10/21	1	135.50	0	0.00	136.00	1	6,087	0.02%
2019/10/18	2	136.00	4	135.75	136.50	-2	5,989	-0.03%
2019/10/17	0	0.00	1	133.00	134.00	-1	5,908	-0.02%
2019/10/16	4	133.13	2	132.50	132.50	2	5,939	0.03%
2019/10/15	1	132.50	2	132.00	133.00	-1	5,871	-0.02%
2019/10/14	4	132.88	3	132.17	133.00	1	5,856	0.02%
2019/10/09	4	127.75	0	0.00	127.00	4	5,664	0.07%
2019/10/08	5	131.70	0	0.00	131.50	5	5,447	0.09%
2019/10/07	1	133.00	0	0.00	133.50	1	5,436	0.02%
2019/10/03	0	0.00	1	133.00	133.00	-1	5,228	-0.02%
2019/10/02	2	134.00	0	0.00	134.50	2	5,192	0.04%
2019/09/27	3	132.50	2	133.00	132.50	1	4,987	0.02%
2019/09/26	6	134.33	0	0.00	134.00	6	4,848	0.12%
2019/09/25	10	137.45	0	0.00	136.00	10	4,679	0.21%
2019/09/24	9	143.67	0	0.00	143.00	9	4,409	0.20%
2019/09/23	3	145.50	1	146.50	146.00	2	4,318	0.05%
2019/09/19	2	148.25	7	148.71	148.50	-5	4,250	-0.12%
2019/09/17	2	145.50	0	0.00	145.50	2	4,318	0.05%
2019/09/16	2	145.50	0	0.00	147.00	2	4,436	0.05%
2019/09/11	5	144.90	0	0.00	146.00	5	4,530	0.11%
2019/09/10	0	0.00	2	147.25	146.50	-2	4,514	-0.04%
2019/09/09	0	0.00	1	147.50	147.50	-1	4,559	-0.02%
2019/09/06	10	147.50	4	147.75	148.50	6	4,603	0.13%
2019/09/05	0	0.00	3	147.17	147.50	-3	4,620	-0.06%
2019/09/04	2	146.00	1	146.00	145.50	1	4,576	0.02%
2019/09/02	0	0.00	10	146.00	146.00	-10	4,626	-0.22%
2019/08/30	0	0.00	6	146.42	146.50	-6	4,674	-0.13%
2019/08/28	2	144.50	0	0.00	144.50	2	4,739	0.04%
2019/08/26	9	145.50	0	0.00	145.00	9	4,872	0.18%
2019/08/23	0	0.00	5	148.50	148.50	-5	4,880	-0.10%
2019/08/21	0	0.00	5	151.50	150.00	-5	5,274	-0.09%
2019/08/20	0	0.00	7	149.50	152.00	-7	5,325	-0.13%
2019/08/19	0	0.00	1	148.50	148.00	-1	5,406	-0.02%
2019/08/16	2	147.25	0	0.00	146.50	2	5,531	0.04%
2019/08/15	2	147.50	0	0.00	147.50	2	5,577	0.04%
2019/08/13	2	148.75	2	148.50	148.00	0	5,697	0.00%
2019/08/12	1	150.00	0	0.00	149.00	1	5,746	0.02%
2019/08/08	1	151.50	1	150.50	150.50	0	5,799	0.00%
2019/08/07	0	0.00	2	150.50	149.50	-2	5,834	-0.03%
2019/08/06	2	146.00	2	148.25	148.50	0	5,902	0.00%
2019/08/05	4	149.00	0	0.00	148.50	4	5,832	0.07%
2019/08/02	3	149.67	1	149.50	152.50	2	5,845	0.03%
2019/08/01	3	153.33	6	154.42	153.00	-3	5,810	-0.05%
2019/07/31	1	152.00	4	151.13	151.50	-3	5,702	-0.05%
2019/07/30	1	148.50	1	149.00	149.00	0	5,719	0.00%
2019/07/29	1	150.00	1	150.50	150.00	0	5,816	0.00%
2019/07/24	1	151.00	3	151.50	151.50	-2	5,931	-0.03%
2019/07/19	10	148.00	0	0.00	148.00	10	5,882	0.17%
2019/07/18	5	147.80	0	0.00	147.50	5	5,889	0.08%
2019/07/17	6	150.75	0	0.00	150.00	6	5,804	0.10%
2019/07/15	0	0.00	3	153.83	154.50	-3	5,707	-0.05%
2019/07/12	3	151.33	0	0.00	151.00	3	5,673	0.05%
2019/07/11	0	0.00	1	153.00	152.00	-1	5,683	-0.02%
2019/07/10	4	151.38	0	0.00	151.50	4	5,659	0.07%
2019/07/09	3	151.83	0	0.00	151.00	3	5,691	0.05%
2019/07/04	1	153.50	1	154.00	155.00	0	5,949	0.00%
2019/07/03	3	152.67	0	0.00	152.00	3	5,980	0.05%
2019/07/02	12	155.17	0	0.00	155.00	12	6,103	0.20%
2019/07/01	0	0.00	1	160.50	160.50	-1	6,084	-0.02%
2019/06/25	3	155.17	1	156.50	155.00	2	6,109	0.03%
2019/06/21	0	0.00	2	159.50	159.50	-2	6,074	-0.03%
2019/06/20	0	0.00	5	158.80	159.00	-5	5,974	-0.08%
2019/06/19	1	159.50	2	154.50	158.00	-1	6,030	-0.02%
2019/06/18	0	0.00	1	153.00	152.00	-1	6,140	-0.02%
2019/06/17	0	0.00	4	152.00	153.00	-4	6,239	-0.06%
2019/06/14	2	149.25	0	0.00	148.00	2	6,291	0.03%
2019/06/12	0	0.00	1	151.50	151.50	-1	6,386	-0.02%
2019/06/11	0	0.00	6	151.50	151.00	-6	6,477	-0.09%
2019/05/30	0	0.00	1	143.00	142.50	-1	6,859	-0.01%
2019/05/27	1	139.50	0	0.00	140.00	1	6,841	0.01%
2019/05/23	1	137.50	0	0.00	136.50	1	6,779	0.01%
2019/05/22	1	140.00	0	0.00	140.50	1	6,709	0.01%
2019/05/17	1	144.50	9	144.50	142.50	-8	6,712	-0.12%
2019/05/16	1	145.00	0	0.00	144.00	1	6,741	0.01%
2019/05/15	1	148.50	1	147.50	147.50	0	6,796	0.00%
2019/05/14	2	149.75	1	147.50	149.00	1	6,880	0.01%
2019/05/10	4	151.13	0	0.00	150.50	4	6,939	0.06%
2019/05/09	1	151.50	0	0.00	151.00	1	6,955	0.01%
2019/05/08	8	152.25	7	155.43	155.50	1	6,990	0.01%
2019/05/07	1	155.50	1	156.00	155.50	0	6,969	0.00%
2019/05/06	14	154.79	0	0.00	153.50	14	7,030	0.20%
2019/04/25	0	0.00	1	160.50	162.50	-1	7,395	-0.01%
2019/04/24	1	158.50	1	160.00	160.00	0	7,468	0.00%
2019/04/22	0	0.00	1	160.00	160.00	-1	7,772	-0.01%
2019/04/19	1	159.00	0	0.00	159.00	1	7,897	0.01%
2019/04/12	0	0.00	0	163.00	163.00	0	8,829	0.00%
2019/04/11	9	164.00	0	0.00	165.50	9	8,791	0.10%
2019/04/10	0	165.00	0	0.00	166.00	0	8,729	0.00%
2019/04/08	0	0.00	8	163.94	165.00	-8	8,634	-0.09%
2019/04/01	5	158.00	5	156.00	156.00	0	8,408	0.00%
2019/03/28	1	161.50	0	0.00	161.50	1	8,347	0.01%
2019/03/27	4	162.38	3	162.00	162.50	1	8,437	0.01%
2019/03/26	0	0.00	17	161.06	162.00	-17	8,422	-0.20%
2019/03/25	0	0.00	1	157.00	156.00	-1	8,371	-0.01%
2019/03/22	1	161.50	0	0.00	161.50	1	8,319	0.01%
2019/03/21	0	0.00	1.2	160.87	160.50	-1.2	8,304	-0.01%
2019/03/19	0	0.00	2	153.25	154.50	-2	8,133	-0.02%
2019/03/18	0	0.00	3	151.50	151.50	-3	8,092	-0.04%
2019/03/15	0	0.00	1	149.50	149.00	-1	8,039	-0.01%
2019/03/14	2	150.00	3	147.83	150.00	-1	7,943	-0.01%
2019/03/13	3	147.00	6	147.75	148.00	-3	7,944	-0.04%
2019/03/12	5	145.50	0	0.00	144.00	5	7,799	0.06%
2019/03/11	0	0.00	1	152.50	152.00	-1	7,540	-0.01%
2019/03/08	1	151.50	0	0.00	150.50	1	7,599	0.01%
2019/03/07	2	153.00	0.1	153.50	153.50	2	7,733	0.03%
2019/03/06	1	152.50	3	153.83	154.50	-2	7,897	-0.03%
2019/03/05	2	153.00	0	0.00	153.50	2	7,930	0.03%
2019/03/04	1	159.50	1	159.00	157.00	0	7,920	0.00%
2019/02/27	0	0.00	1	154.00	153.50	-1	7,718	-0.01%
2019/02/26	0	0.00	1	153.00	152.50	-1	7,707	-0.01%
2019/02/25	0	0.00	0	153.00	154.00	0	7,714	0.00%
2019/02/22	1	153.50	1	154.00	154.00	0	7,763	0.00%
2019/02/20	0	0.00	2	155.75	154.50	-2	7,734	-0.03%
2019/02/19	1	152.00	0	0.00	152.50	1	7,654	0.01%
2019/02/18	0	0.00	1	155.00	154.00	-1	7,663	-0.01%
2019/02/15	0	0.00	0.8	154.50	155.00	-0.8	7,685	-0.01%
2019/02/11	0	0.00	2	153.50	151.50	-2	7,536	-0.03%
2019/01/30	0	0.00	3	150.50	151.00	-3	7,521	-0.04%
2019/01/29	3	148.67	1	147.50	149.00	2	7,570	0.03%
2019/01/28	0	151.50	0	0.00	152.00	0	7,533	0.00%
2019/01/25	0	154.00	0.1	154.00	154.00	0	7,685	0.00%
2019/01/22	0	0.00	0.9	151.00	151.50	-0.9	8,212	-0.01%
2019/01/18	2	149.00	4.1	149.88	150.50	-2.1	8,328	-0.02%
2019/01/17	1	149.50	1	149.50	150.00	0	8,329	0.00%
2019/01/16	1	150.50	1	149.50	149.50	0	8,293	0.00%
2019/01/15	0	0.00	4	148.88	150.00	-4	8,237	-0.05%
2019/01/10	0	0.00	1	145.00	145.00	-1	7,900	-0.01%
2019/01/09	2	144.00	2	143.75	144.50	0	7,862	0.00%
2019/01/08	1	139.50	3	140.17	140.50	-2	7,698	-0.03%
2019/01/07	2	135.50	7	134.93	138.00	-5	7,555	-0.07%
2019/01/04	0	0.00	4	132.13	131.00	-4	7,460	-0.05%
2019/01/03	0	0.00	2	129.50	130.00	-2	7,520	-0.03%
2019/01/02	0	0.00	2	129.00	127.00	-2	7,561	-0.03%
2018/12/28	5	128.00	0	0.00	129.50	5	7,724	0.06%
2018/12/22	0	0.00	1	128.50	128.50	-1	8,506	-0.01%
2018/12/21	5	128.60	1	129.50	128.00	4	9,013	0.04%
2018/12/20	1	133.00	2	132.50	133.00	-1	9,149	-0.01%
2018/12/19	1	132.00	0.1	132.00	132.50	0.9	9,063	0.01%
2018/12/18	2	130.75	1	130.50	132.00	1	9,055	0.01%
2018/12/17	0	0.00	1	131.00	131.00	-1	9,118	-0.01%
2018/12/13	1	130.50	1	131.00	131.00	0	9,134	0.00%
2018/12/10	1	126.00	0	0.00	126.50	1	9,250	0.01%
2018/12/06	0	0.00	2	125.50	127.50	-2	9,369	-0.02%
2018/12/04	2	129.50	0	0.00	130.00	2	9,435	0.02%
2018/12/03	2	130.00	2	130.00	130.00	0	9,468	0.00%
2018/11/30	0	0.00	1	129.50	130.00	-1	9,397	-0.01%
2018/11/29	3	130.67	17	130.12	128.50	-14	9,248	-0.15%
2018/11/27	1	124.50	1	125.50	126.50	0	9,194	0.00%
2018/11/26	1	121.50	0	0.00	122.00	1	9,369	0.01%
2018/11/23	0	0.00	6	118.83	120.00	-6	9,678	-0.06%
2018/11/22	3	123.67	0	0.00	121.00	3	10,201	0.03%
2018/11/21	5	124.90	0	0.00	125.50	5	10,420	0.05%
2018/11/20	0	0.00	1	126.50	125.50	-1	10,316	-0.01%
2018/11/19	1	127.50	2	127.50	127.50	-1	10,278	-0.01%
2018/11/16	1	127.50	1	127.50	128.50	0	10,284	0.00%
2018/11/15	11	128.82	10	126.95	127.50	1	10,238	0.01%
2018/11/14	0	0.00	1	128.00	130.00	-1	10,159	-0.01%
2018/11/13	5	125.50	2	127.50	129.00	3	10,116	0.03%
2018/11/12	0	0.00	3	128.67	128.50	-3	10,074	-0.03%
2018/11/09	3	129.00	0	0.00	128.00	3	10,063	0.03%
2018/11/08	0	0.00	11	130.95	130.00	-11	10,040	-0.11%
2018/11/07	12	129.46	1	129.50	130.00	11	10,001	0.11%
2018/11/06	2	129.50	4	126.25	127.50	-2	9,993	-0.02%
2018/11/05	2	128.75	0	0.00	129.00	2	9,888	0.02%
2018/11/01	2	129.50	3	130.00	130.00	-1	9,705	-0.01%
2018/10/31	1	128.50	7	129.43	130.00	-6	9,490	-0.06%
2018/10/30	0	0.00	8	124.50	125.00	-8	9,097	-0.09%
2018/10/26	0	0.00	2	124.00	121.50	-2	8,811	-0.02%
2018/10/25	0	0.00	3	121.33	121.50	-3	8,785	-0.03%
2018/10/24	1	119.00	1	120.00	123.00	0	8,712	0.00%
2018/10/23	3	120.33	0	0.00	120.00	3	8,660	0.03%
2018/10/22	1	119.00	1	122.00	122.50	0	8,704	0.00%
2018/10/19	4	120.00	0	0.00	118.50	4	8,672	0.05%
2018/10/18	0	0.00	4	118.50	119.50	-4	8,657	-0.05%
2018/10/15	1	118.50	0	0.00	117.00	1	8,498	0.01%
2018/10/12	1	118.00	2	115.25	118.50	-1	8,417	-0.01%
2018/10/11	5	111.60	12	112.00	111.50	-7	8,264	-0.08%
2018/10/09	1	117.00	8	116.44	117.50	-7	8,067	-0.09%
2018/10/08	2	115.00	0	0.00	114.50	2	8,002	0.02%
2018/10/05	3	118.67	2	120.50	118.50	1	7,868	0.01%
2018/10/04	6	123.67	2	123.50	123.50	4	7,750	0.05%
2018/10/03	5	125.70	0	0.00	125.00	5	7,668	0.07%
2018/10/02	1	127.00	1	128.50	128.00	0	7,578	0.00%
2018/10/01	19	129.55	6	129.42	129.50	13	7,478	0.17%
2018/09/28	2	128.75	25	130.74	131.00	-23	7,307	-0.31%
2018/09/27	21	124.95	14	125.14	125.50	7	6,958	0.10%
2018/09/26	0	0.00	3	121.00	119.50	-3	6,730	-0.04%
2018/09/25	0	0.00	1	120.00	120.00	-1	6,701	-0.01%
2018/09/20	1	119.50	0	0.00	120.00	1	6,626	0.02%
2018/09/19	1	119.50	0	0.00	119.50	1	6,571	0.02%
2018/09/18	2	119.50	0	0.00	120.00	2	6,572	0.03%
2018/09/17	2	121.00	24	117.98	120.00	-22	6,529	-0.34%
2018/09/14	21	116.60	15	116.50	116.50	6	6,406	0.09%
2018/09/13	15	116.00	3	116.50	116.00	12	6,389	0.19%
2018/09/12	1	116.00	2	116.25	116.50	-1	6,347	-0.02%
2018/09/10	1	117.00	0	0.00	119.50	1	6,288	0.02%
2018/09/05	0	0.00	1	124.50	122.00	-1	6,193	-0.02%
2018/09/04	1.2	124.00	5	123.30	124.00	-3.8	6,157	-0.06%
2018/09/03	0	0.00	1	122.00	121.50	-1	6,137	-0.02%
2018/08/31	5	122.60	4	122.63	123.00	1	6,083	0.02%
2018/08/30	12	121.96	28	122.68	121.00	-16	5,859	-0.27%
2018/08/29	28	119.46	7	118.86	118.50	21	5,525	0.38%
2018/08/28	2	111.25	8	108.94	112.00	-6	4,938	-0.12%
2018/08/24	2	104.75	1	104.50	104.50	1	4,706	0.02%
2018/08/23	0	0.00	5	106.50	106.50	-5	4,798	-0.10%
2018/08/22	2	105.50	0	0.00	106.00	2	4,803	0.04%
2018/08/21	0	0.00	1	105.50	105.50	-1	4,773	-0.02%
2018/08/14	0	0.00	1	106.00	106.50	-1	4,780	-0.02%
2018/08/13	4	105.38	0	0.00	105.00	4	4,806	0.08%
2018/08/10	1	107.00	0	0.00	106.00	1	4,780	0.02%
2018/08/06	1	108.00	1	107.50	107.00	0	4,773	0.00%
2018/08/03	0	0.00	2	107.50	108.00	-2	4,818	-0.04%
2018/08/02	0	0.00	10	107.75	106.50	-10	4,838	-0.21%
2018/08/01	1	107.00	0	0.00	107.50	1	4,820	0.02%
2018/07/30	5	107.00	0	0.00	104.50	5	4,968	0.10%
2018/07/26	3	105.00	1	104.50	104.50	2	5,047	0.04%
2018/07/24	5	103.50	0	0.00	104.50	5	5,268	0.09%
2018/07/23	0	0.00	1	104.00	104.00	-1	5,378	-0.02%
2018/07/17	0	0.00	0.1	102.00	102.00	-0.1	5,749	0.00%
2018/07/16	1	105.00	0	0.00	104.00	1	5,822	0.02%
2018/07/13	1	104.50	1	104.50	105.00	0	5,909	0.00%
2018/07/12	5	102.00	0	0.00	101.50	5	5,945	0.08%
2018/07/10	0	0.00	1.3	103.00	102.50	-1.3	5,980	-0.02%
2018/07/06	2	99.10	0	0.00	99.20	2	6,187	0.03%
2018/07/02	3	105.50	0	0.00	104.50	3	5,999	0.05%
2018/06/28	0	0.00	1	107.00	107.00	-1	5,902	-0.02%
2018/06/25	0.2	111.00	0	0.00	110.00	0.2	5,815	0.00%
2018/06/20	3	111.50	0	0.00	111.00	3	5,962	0.05%
2018/06/19	3	110.50	0	0.00	110.50	3	6,028	0.05%
2018/06/15	1	113.00	0	0.00	113.50	1	6,015	0.02%
2018/06/14	1	114.50	0	0.00	114.00	1	6,025	0.02%
2018/06/13	0	0.00	1	116.50	117.00	-1	6,070	-0.02%
2018/06/12	3	116.50	2	115.50	115.00	1	6,134	0.02%
2018/06/11	0.1	117.00	7	116.57	116.50	-7	6,112	-0.11%
2018/06/05	1	112.50	0	0.00	112.00	1	6,142	0.02%
2018/06/01	1	113.50	2	114.00	114.50	-1	6,148	-0.02%
2018/05/30	2	112.25	0	0.00	112.00	2	6,035	0.03%
2018/05/25	1	114.50	3	114.50	115.00	-2	6,139	-0.03%
2018/05/23	3	112.50	0	0.00	112.50	3	6,122	0.05%
2018/05/22	0	0.00	3	116.67	114.50	-3	6,103	-0.05%
2018/05/21	2	117.25	2	117.75	117.50	0	6,146	0.00%
2018/05/17	1	115.50	0	0.00	113.50	1	6,104	0.02%
2018/05/16	1	115.50	5	115.50	115.50	-4	6,090	-0.07%
2018/05/15	0	0.00	2	116.00	115.00	-2	6,121	-0.03%
2018/05/11	4	114.25	1	114.50	114.00	3	6,146	0.05%
2018/05/10	1	115.00	2	115.00	115.00	-1	6,092	-0.02%
2018/05/09	3	114.00	1	114.00	113.00	2	6,041	0.03%
2018/05/08	9	114.72	1	114.50	114.50	8	6,026	0.13%
2018/05/07	2	112.25	1	113.00	112.00	1	5,916	0.02%
2018/05/04	3	103.67	4	103.63	107.00	-1	5,781	-0.02%
2018/05/03	1.1	105.00	2	105.00	104.00	-0.9	5,706	-0.02%
2018/05/02	1	108.00	0	0.00	108.00	1	5,589	0.02%
2018/04/30	4	108.25	7	108.14	108.00	-3	5,522	-0.05%
2018/04/27	2	110.25	1	109.00	110.00	1	5,526	0.02%
2018/04/26	1	110.00	0	0.00	110.00	1	5,608	0.02%
2018/04/25	13	110.85	10	111.55	111.50	3	5,573	0.05%
2018/04/24	4	110.38	1	112.00	111.50	3	5,640	0.05%
2018/04/23	2	115.25	2	113.75	114.50	0	5,572	0.00%
2018/04/20	2	118.75	1	119.00	119.00	1	5,540	0.02%
2018/04/19	3	120.67	1	120.50	120.00	2	5,458	0.04%
2018/04/18	1	118.00	0	0.00	120.00	1	5,417	0.02%
2018/04/17	2	121.25	0	0.00	120.00	2	5,419	0.04%
2018/04/13	7	121.21	0	0.00	120.50	7	5,338	0.13%
2018/04/12	2	123.00	0	0.00	123.50	2	5,212	0.04%
2018/04/03	1	128.50	0	0.00	128.00	1	5,119	0.02%
2018/03/31	0	0.00	1	130.50	130.50	-1	5,146	-0.02%
2018/03/30	0	0.00	5	129.50	130.00	-5	5,152	-0.10%
2018/03/28	2	128.50	0	0.00	128.50	2	5,137	0.04%
2018/03/27	5	131.00	0	0.00	131.50	5	5,139	0.10%
2018/03/26	1	126.50	0	0.00	127.00	1	5,070	0.02%
2018/03/23	4	128.00	2	128.50	128.00	2	4,954	0.04%
2018/03/22	5	131.80	0	0.00	130.00	5	4,823	0.10%
2018/03/20	1	133.50	0	0.00	132.00	1	4,792	0.02%
2018/03/19	2	135.25	0	0.00	134.50	2	4,704	0.04%
2018/03/16	0	0.00	1	137.00	136.00	-1	4,649	-0.02%
2018/03/14	2	136.25	0	0.00	136.50	2	4,574	0.04%
2018/03/13	1	137.00	2	136.75	137.00	-1	4,595	-0.02%
2018/03/12	1	135.00	0	0.00	135.50	1	4,581	0.02%
2018/03/09	5	135.40	0	0.00	135.50	5	4,492	0.11%
2018/03/07	4	137.75	0	0.00	137.00	4	4,389	0.09%
2018/03/06	0	0.00	2	139.50	140.00	-2	4,380	-0.05%
2018/02/27	0	139.50	0	0.00	139.00	0	4,674	0.00%
2018/02/26	0	0.00	1	138.50	139.50	-1	4,733	-0.02%
2018/02/23	1	137.00	0	0.00	138.00	1	4,763	0.02%
2018/02/21	5	137.50	0	0.00	137.50	5	4,918	0.10%
2018/02/09	0	0.00	1	132.50	134.50	-1	4,935	-0.02%
2018/02/07	1	137.50	0	0.00	137.00	1	4,959	0.02%
2018/02/06	0	0.00	1	138.50	138.50	-1	4,932	-0.02%
2018/02/05	2	144.00	1	145.00	145.00	1	4,842	0.02%
2018/01/29	3	145.33	0	0.00	146.50	3	5,007	0.06%
2018/01/25	2	147.00	2	149.50	147.50	0	5,045	0.00%
2018/01/24	2	147.00	0	0.00	148.00	2	5,101	0.04%
2018/01/22	1	148.00	10	146.25	149.00	-9	4,988	-0.18%
2018/01/19	1	143.50	7	144.00	144.50	-6	4,846	-0.12%
2018/01/18	0	0.00	3	140.67	143.00	-3	4,788	-0.06%
2018/01/16	1	139.00	0	0.00	140.00	1	4,687	0.02%
2018/01/11	1	137.00	0	0.00	136.50	1	4,674	0.02%
2018/01/10	9	138.22	0	0.00	138.50	9	4,667	0.19%
2018/01/08	0	0.00	1	140.00	140.50	-1	4,941	-0.02%
2018/01/03	2	138.00	0	0.00	139.00	2	5,157	0.04%
2018/01/02	1	143.00	1	142.50	141.00	0	5,128	0.00%