穩懋 (3105)-元大-六合券商分點個股進出

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

穩懋

(3105)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

穩懋 (3105)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/17	3	112.50	5	113.40	112.50	-2	2,322	-0.09%
2024/12/13	13	113.15	1	110.00	110.00	12	2,336	0.51%
2024/12/12	0	0.00	0.2	115.00	114.00	-0.2	2,303	-0.01%
2024/12/11	0	0.00	0.7	113.63	115.50	-0.7	2,309	-0.03%
2024/12/10	0	0.00	1.3	113.50	113.00	-1.3	2,299	-0.06%
2024/12/06	0.1	115.50	0	0.00	113.50	0.1	2,325	0.00%
2024/12/05	5	115.90	0	0.00	114.50	5	2,317	0.22%
2024/12/04	1	118.00	0.5	120.00	117.50	0.5	2,309	0.02%
2024/12/03	3	116.83	2.5	118.20	119.00	0.5	2,343	0.02%
2024/11/27	0	0.00	2	116.25	115.50	-2	2,595	-0.08%
2024/11/26	4	117.50	0	0.00	118.00	4	2,594	0.15%
2024/11/22	2	118.50	0	0.00	118.50	2	2,610	0.08%
2024/11/21	2	118.50	2	118.00	118.50	0	2,642	0.00%
2024/11/20	0	0.00	1	118.50	116.50	-1	2,649	-0.04%
2024/11/19	0	118.00	0	0.00	117.00	0	2,670	0.00%
2024/11/18	1	116.50	0	117.00	117.00	1	2,669	0.04%
2024/11/15	0	0.00	2	117.00	116.00	-2	2,680	-0.07%
2024/11/14	1	116.50	0	0.00	116.00	1	2,710	0.04%
2024/11/13	2	121.00	0	0.00	119.00	2	2,716	0.07%
2024/11/12	1	117.50	1	117.50	117.50	0	2,749	0.00%
2024/11/11	1	120.00	0	0.00	119.50	1	2,756	0.04%
2024/11/08	0	0.00	0.5	119.00	116.50	-0.5	2,771	-0.02%
2024/11/07	2	118.00	1	119.00	119.00	1	2,794	0.04%
2024/11/06	3	115.50	2	116.50	115.50	1	2,786	0.04%
2024/11/05	2.5	115.30	2.5	115.40	115.00	0	2,833	0.00%
2024/11/04	0.1	116.50	0	0.00	115.50	0.1	2,899	0.00%
2024/11/01	4	118.63	2	119.25	120.00	2	3,046	0.07%
2024/10/30	3	122.83	0.3	124.00	122.00	2.7	3,097	0.09%
2024/10/29	2.2	122.99	1	123.50	125.00	1.2	3,173	0.04%
2024/10/28	7.1	124.79	2.1	125.19	125.00	5	3,498	0.14%
2024/10/25	1.1	128.55	3	128.17	128.50	-1.9	3,625	-0.05%
2024/10/24	4.1	130.00	1	131.00	129.50	3.1	3,766	0.08%
2024/10/23	0	0.00	3	133.00	132.50	-3	3,859	-0.08%
2024/10/21	0	0.00	1	132.00	132.50	-1	4,069	-0.02%
2024/10/18	1.5	129.83	1	131.50	129.50	0.5	4,170	0.01%
2024/10/17	1	131.50	2	133.00	131.00	-1	4,248	-0.02%
2024/10/16	2	131.25	0	0.00	130.00	2	4,391	0.05%
2024/10/15	0	0.00	2.1	134.79	134.00	-2.1	4,407	-0.05%
2024/10/14	1	128.50	0	0.00	129.50	1	4,394	0.02%
2024/10/11	1	130.00	1	129.00	129.00	0	4,506	0.00%
2024/10/09	1	130.00	0	0.00	128.50	1	4,578	0.02%
2024/10/08	4.1	129.63	1	129.00	129.00	3.1	4,668	0.07%
2024/10/07	1	132.00	0	0.00	134.50	1	4,723	0.02%
2024/10/04	0.1	133.50	0	0.00	132.50	0.1	4,802	0.00%
2024/10/01	3.1	137.45	5	138.60	135.00	-1.9	4,987	-0.04%
2024/09/27	0	0.00	1	136.00	136.00	-1	5,073	-0.02%
2024/09/26	2	138.50	0	0.00	136.50	2	5,158	0.04%
2024/09/25	3	138.33	1	138.50	138.00	2	5,516	0.04%
2024/09/24	1	138.50	0.2	138.00	137.50	0.9	5,953	0.01%
2024/09/23	1	137.00	4	136.63	136.00	-3	5,958	-0.05%
2024/09/20	2	136.75	1	137.50	134.00	1	5,967	0.02%
2024/09/19	5	136.20	3.1	136.52	138.00	2	5,966	0.03%
2024/09/18	1	131.50	1.1	130.00	129.00	-0.1	5,966	0.00%
2024/09/16	2.1	133.50	1.1	133.91	131.50	1	6,101	0.02%
2024/09/13	0.1	131.00	0.1	131.00	130.00	0	6,195	0.00%
2024/09/12	1	129.00	1.1	129.09	130.00	-0.1	6,376	0.00%
2024/09/11	2	125.75	1.1	125.55	125.50	0.9	6,443	0.01%
2024/09/10	8	125.50	5.1	123.86	124.00	2.9	6,607	0.04%
2024/09/09	2.1	125.79	0	0.00	127.50	2.1	6,778	0.03%
2024/09/06	1	128.01	1.1	130.02	129.00	0	7,027	0.00%
2024/09/05	7	129.93	0	0.00	129.00	7	7,044	0.10%
2024/09/04	3	129.50	1.1	130.96	129.50	1.9	7,042	0.03%
2024/09/03	3	140.50	2	137.50	137.50	1	6,993	0.01%
2024/09/02	3	142.50	5	143.69	140.50	-2	6,989	-0.03%
2024/08/30	3	139.67	12	139.33	137.00	-9	6,891	-0.13%
2024/08/29	4.1	137.65	3	136.17	139.00	1.1	6,856	0.02%
2024/08/28	1	132.00	0	0.00	132.50	1	6,781	0.01%
2024/08/27	7	131.50	2	133.25	133.50	5	6,776	0.07%
2024/08/26	5	133.20	0	0.00	132.00	5	6,782	0.07%
2024/08/23	1	132.50	2	134.00	134.50	-1	6,761	-0.01%
2024/08/22	0.1	134.50	0	134.00	134.00	0.1	6,753	0.00%
2024/08/21	1	134.00	1	135.00	132.50	0	6,731	0.00%
2024/08/20	0	0.00	0	134.00	134.00	0	6,707	0.00%
2024/08/19	0	134.00	0	0.00	133.50	0	6,709	0.00%
2024/08/16	1	133.03	2.1	133.50	133.00	-1	6,717	-0.02%
2024/08/15	1	131.49	0	0.00	131.00	1	6,690	0.02%
2024/08/14	2	131.00	2	130.75	131.00	0	6,678	0.00%
2024/08/13	1	127.00	0	0.00	127.50	1	6,622	0.02%
2024/08/12	3.2	126.21	4	126.88	126.50	-0.9	6,634	-0.01%
2024/08/09	2	123.50	1	122.50	122.50	1	6,618	0.02%
2024/08/08	1	120.53	1.7	121.87	121.50	-0.7	6,583	-0.01%
2024/08/07	1	120.00	2	123.75	124.00	-1	6,559	-0.02%
2024/08/05	15.4	118.95	17	117.85	117.50	-1.6	6,415	-0.02%
2024/08/02	7.6	132.14	3.1	131.72	130.00	4.5	6,246	0.07%
2024/08/01	1	137.52	1	138.50	138.50	0	6,134	0.00%
2024/07/31	11.7	136.35	3	136.17	135.00	8.7	6,055	0.14%
2024/07/30	4.1	145.46	1	146.50	149.00	3.1	5,710	0.05%
2024/07/29	2	153.50	1	150.00	148.50	1	5,541	0.02%
2024/07/26	3	153.67	1	153.50	153.00	2	5,425	0.04%
2024/07/23	0.2	162.22	1	161.00	160.50	-0.8	5,381	-0.02%
2024/07/22	4.1	160.18	1	157.04	156.00	3.1	5,320	0.06%
2024/07/19	2.1	173.41	1	166.50	166.00	1.1	5,192	0.02%
2024/07/18	5.2	175.62	1	175.00	176.50	4.2	5,106	0.08%
2024/07/17	3	178.84	2.1	180.02	181.00	1	5,017	0.02%
2024/07/16	3	173.49	2	173.75	173.00	1	4,861	0.02%
2024/07/15	1	171.50	1	171.00	171.00	0	4,882	0.00%
2024/07/12	1.2	174.83	0.5	174.64	173.00	0.8	4,849	0.02%
2024/07/11	2	180.75	0	0.00	180.00	2	4,750	0.04%
2024/07/10	7	180.93	3.1	180.79	180.00	3.9	4,716	0.08%
2024/07/09	1.2	180.53	5.4	176.90	177.00	-4.2	4,640	-0.09%
2024/07/08	1.2	178.47	0.1	179.50	178.50	1.1	4,571	0.02%
2024/07/05	1	182.50	6	180.08	180.50	-5	4,527	-0.11%
2024/07/04	3	175.50	3.1	175.80	173.50	-0.1	4,383	0.00%
2024/07/03	3	175.16	1	174.50	174.50	2	4,313	0.05%
2024/07/02	10.3	174.62	12	172.96	171.00	-1.7	4,283	-0.04%
2024/07/01	18.4	180.30	9	179.33	175.00	9.4	4,183	0.22%
2024/06/28	4	173.88	20.1	173.45	174.50	-16.1	3,820	-0.42%
2024/06/27	2	156.75	2	159.00	159.50	0	3,347	0.00%
2024/06/26	0.1	158.00	0	0.00	157.50	0.1	3,297	0.00%
2024/06/25	3.2	157.42	6	158.08	158.00	-2.8	3,273	-0.09%
2024/06/24	8.3	160.78	3.2	160.04	158.00	5.1	3,229	0.16%
2024/06/21	8.1	162.44	19.1	162.85	163.50	-11	3,171	-0.35%
2024/06/20	0.3	160.36	16.4	159.86	160.50	-16.1	3,047	-0.53%
2024/06/19	12.3	157.89	21	158.57	155.50	-8.7	2,951	-0.30%
2024/06/18	40	154.94	6	154.83	154.00	34	2,779	1.22%
2024/06/17	6.2	155.52	5.1	156.32	155.00	1.1	2,740	0.04%
2024/06/14	4.7	153.55	4.2	153.48	153.50	0.5	2,673	0.02%
2024/06/13	3.1	149.90	15.5	152.36	153.00	-12.4	2,494	-0.50%
2024/06/12	1	139.98	2.3	140.07	139.50	-1.3	2,296	-0.06%
2024/06/11	2.3	137.16	0	0.00	137.00	2.3	2,310	0.10%
2024/06/07	3	138.50	0	0.00	137.50	3	2,361	0.13%
2024/06/06	0	0.00	1.2	142.00	138.00	-1.2	2,393	-0.05%
2024/06/04	1.1	141.08	6	140.50	140.00	-4.9	2,459	-0.20%
2024/06/03	1	140.51	2	142.00	140.50	-1	2,570	-0.04%
2024/05/31	1	141.50	2	143.00	141.50	-1	2,592	-0.04%
2024/05/30	1	143.00	0	142.00	142.50	1	2,675	0.04%
2024/05/29	0	0.00	4	144.63	144.50	-4	2,685	-0.15%
2024/05/28	0	144.50	0	0.00	143.50	0	2,703	0.00%
2024/05/27	1	142.00	2	141.25	141.50	-1	2,709	-0.04%
2024/05/24	5	139.30	2	140.00	140.00	3	2,745	0.11%
2024/05/22	1	144.50	1	142.50	142.50	0	2,810	0.00%
2024/05/21	1.5	142.17	2	140.50	140.50	-0.5	2,839	-0.02%
2024/05/20	0	143.25	0	0.00	142.50	0	2,896	0.00%
2024/05/17	2.1	141.76	2	142.00	141.50	0.1	2,945	0.00%
2024/05/16	3	142.17	6	142.67	143.00	-3	3,074	-0.10%
2024/05/15	1	140.00	1	141.00	139.50	0	3,065	0.00%
2024/05/14	1.2	140.40	1	139.50	140.00	0.2	3,157	0.01%
2024/05/13	1.1	138.55	1	140.00	140.00	0.1	3,201	0.00%
2024/05/10	3	138.68	1	140.00	140.00	2	3,254	0.06%
2024/05/09	1	140.50	0	0.00	140.00	1	3,253	0.03%
2024/05/08	1.2	141.07	1	143.50	141.50	0.2	3,283	0.00%
2024/05/07	4	141.25	2	141.00	141.00	2	3,315	0.06%
2024/05/06	1.2	143.14	0	0.00	142.50	1.2	3,337	0.03%
2024/05/03	1	145.01	1	146.50	143.50	0	3,349	0.00%
2024/05/02	1	143.50	0	0.00	143.50	1	3,355	0.03%
2024/04/30	4	148.00	3	148.17	146.00	1	3,387	0.03%
2024/04/29	2	145.25	2	146.25	145.00	0	3,355	0.00%
2024/04/26	2	142.00	1	142.50	142.50	1	3,319	0.03%
2024/04/25	3	142.17	1	142.50	143.00	2	3,331	0.06%
2024/04/24	0	0.00	2	144.00	145.00	-2	3,330	-0.06%
2024/04/23	0.2	139.00	0	0.00	140.00	0.2	3,352	0.00%
2024/04/22	3	138.17	2	137.25	137.00	1	3,364	0.03%
2024/04/19	5.2	139.58	3	141.17	140.00	2.2	3,365	0.07%
2024/04/18	0	0.00	1	145.50	145.50	-1	3,305	-0.03%
2024/04/17	1	143.50	0	0.00	143.50	1	3,315	0.03%
2024/04/16	7	144.64	3	144.67	143.00	4	3,304	0.12%
2024/04/15	3.2	148.39	3.3	148.26	147.00	-0.1	3,283	0.00%
2024/04/12	3.1	151.03	0	0.00	150.50	3.1	3,307	0.09%
2024/04/11	2	154.25	4.1	154.35	154.50	-2.1	3,291	-0.06%
2024/04/10	0.1	151.38	4	152.63	153.50	-3.9	3,328	-0.12%
2024/04/09	1	148.00	3	147.33	148.50	-2	3,360	-0.06%
2024/04/08	6	144.33	2	144.00	143.50	4	3,327	0.12%
2024/04/01	1	148.00	2.2	149.68	148.00	-1.2	3,291	-0.04%
2024/03/29	0.2	146.50	0	0.00	146.00	0.2	3,290	0.01%
2024/03/28	4.2	146.30	17	147.00	145.50	-12.9	3,312	-0.39%
2024/03/27	15.2	147.53	4	147.75	147.00	11.2	3,315	0.34%
2024/03/26	2.1	150.83	1	151.00	149.00	1.1	3,324	0.03%
2024/03/25	2	154.75	0.2	154.50	153.50	1.8	3,337	0.05%
2024/03/22	3.3	152.33	5	153.00	153.50	-1.7	3,451	-0.05%
2024/03/20	2.1	153.27	9	153.83	153.00	-6.9	3,576	-0.19%
2024/03/19	1	152.00	9	154.34	157.00	-8	3,580	-0.22%
2024/03/18	0.1	146.50	0	0.00	149.00	0.1	3,510	0.00%
2024/03/15	3	144.33	3.1	144.81	145.50	-0.1	3,527	0.00%
2024/03/14	2	145.75	13.2	147.96	145.50	-11.2	3,504	-0.32%
2024/03/13	22.3	150.13	28	148.23	147.50	-5.7	3,524	-0.16%
2024/03/12	10	152.55	11	152.18	153.00	-1	3,528	-0.03%
2024/03/11	8	154.75	3	157.00	153.00	5	3,532	0.14%
2024/03/08	22.2	155.15	3	156.50	153.00	19.2	3,645	0.53%
2024/03/07	4	156.99	18	158.03	156.50	-14	3,738	-0.37%
2024/03/06	10.1	152.81	2	153.25	152.50	8.1	3,665	0.22%
2024/03/05	8.6	156.12	11.2	158.17	155.00	-2.7	3,851	-0.07%
2024/03/04	4	156.38	2	157.25	156.00	2	3,876	0.05%
2024/03/01	9.2	155.31	7	155.93	155.50	2.2	3,952	0.05%
2024/02/29	1	153.98	1	152.50	152.00	0	4,142	0.00%
2024/02/27	5	154.00	0	0.00	152.00	5	4,486	0.11%
2024/02/26	3	156.83	2.1	157.00	157.00	0.9	4,737	0.02%
2024/02/23	14.2	161.32	2.6	160.58	158.00	11.6	4,751	0.24%
2024/02/22	25.1	161.66	20	162.50	162.50	5.1	4,741	0.11%
2024/02/21	6.2	161.98	3.1	163.02	161.00	3.2	4,732	0.07%
2024/02/20	22	160.39	21	162.00	161.00	1	4,712	0.02%
2024/02/19	4.1	162.13	8.1	160.28	160.50	-3.9	4,675	-0.08%
2024/02/16	0.1	157.43	2.4	157.08	157.50	-2.3	4,620	-0.05%
2024/02/15	10.3	156.76	1	157.00	156.00	9.3	4,683	0.20%
2024/02/05	3.1	159.98	5	159.50	159.50	-2	4,758	-0.04%
2024/02/02	0	157.45	2	155.25	158.50	-2	4,806	-0.04%
2024/02/01	3.3	153.45	0	0.00	152.50	3.3	4,827	0.07%
2024/01/31	3	156.52	0	0.00	155.00	3	4,873	0.06%
2024/01/30	4.5	153.17	23	154.50	156.00	-18.5	4,966	-0.37%
2024/01/29	22.1	156.33	12	157.00	155.50	10.1	5,030	0.20%
2024/01/26	1	153.51	40	154.10	154.50	-39	5,231	-0.75%
2024/01/25	24	151.15	20	152.50	151.00	4	5,359	0.08%
2024/01/24	2	155.50	26	154.69	154.50	-24	5,627	-0.43%
2024/01/23	10.1	149.96	15.1	151.10	151.00	-5	6,409	-0.08%
2024/01/22	0	151.00	2	150.25	151.00	-2	6,477	-0.03%
2024/01/19	0	150.00	6.2	150.66	150.50	-6.2	6,583	-0.09%
2024/01/18	0	147.00	0	0.00	145.50	0	6,627	0.00%
2024/01/17	7.1	149.85	0	0.00	146.00	7.1	6,639	0.11%
2024/01/16	1.1	151.50	5	152.60	152.50	-3.9	6,607	-0.06%
2024/01/15	0	150.50	0	0.00	151.00	0	6,614	0.00%
2024/01/12	3	151.17	2	152.00	151.00	1	6,674	0.01%
2024/01/11	12	150.49	14	150.82	150.50	-2	6,724	-0.03%
2024/01/10	1	148.50	0	0.00	148.00	1	6,775	0.01%
2024/01/09	2.2	149.30	1	150.00	149.00	1.2	6,851	0.02%
2024/01/08	71.2	151.17	25.3	152.39	149.50	45.9	6,929	0.66%
2024/01/05	0.3	148.00	0	0.00	148.00	0.3	6,927	0.00%
2024/01/04	8.1	146.06	6	146.00	146.00	2.1	6,933	0.03%
2024/01/03	2.2	148.56	0	0.00	148.00	2.2	6,875	0.03%
2024/01/02	7	157.00	2	156.00	156.00	5	6,836	0.07%
2023/12/29	0.1	158.50	3.3	158.70	159.00	-3.3	6,862	-0.05%
2023/12/28	19	157.87	3	157.50	157.50	16	6,899	0.23%
2023/12/27	5	158.60	0	0.00	159.50	5	6,930	0.07%
2023/12/26	6	157.58	6	158.42	158.50	0	6,974	0.00%
2023/12/25	0.3	156.56	0	0.00	157.50	0.3	7,028	0.00%
2023/12/22	6	155.50	0	0.00	154.50	6	7,032	0.09%
2023/12/21	3	152.50	3.2	153.98	152.00	-0.1	7,027	0.00%
2023/12/20	0.3	154.30	0	0.00	153.50	0.3	6,999	0.00%
2023/12/19	8.2	158.03	1.3	153.72	153.50	7	6,969	0.10%
2023/12/18	2	165.74	0	0.00	161.50	2	6,880	0.03%
2023/12/15	0	170.50	1	170.02	170.00	-1	6,817	-0.02%
2023/12/14	0	0.00	2	169.50	169.00	-2	6,756	-0.03%
2023/12/13	0	165.50	0	0.00	167.00	0	6,777	0.00%
2023/12/11	0	167.50	0	0.00	166.00	0	6,823	0.00%
2023/12/08	0.3	168.50	0	0.00	167.50	0.3	6,802	0.00%
2023/12/07	2.1	169.02	2	167.75	166.00	0.1	6,782	0.00%
2023/12/06	1	170.00	0	0.00	170.00	1	6,750	0.01%
2023/12/05	3	168.83	6	171.33	171.50	-3	6,759	-0.04%
2023/12/04	2	170.00	3.1	172.61	169.50	-1.1	6,704	-0.02%
2023/12/01	2.1	169.96	0.4	169.38	167.50	1.7	6,587	0.03%
2023/11/30	1.3	171.59	3.4	170.07	172.00	-2.1	6,610	-0.03%
2023/11/29	0.1	166.79	1.1	167.45	168.00	-1	6,503	-0.02%
2023/11/28	2.5	160.45	3.2	161.22	163.50	-0.7	6,526	-0.01%
2023/11/27	3.1	160.54	7.3	159.93	157.00	-4.2	6,965	-0.06%
2023/11/24	15.3	166.00	19.1	165.79	167.00	-3.8	6,829	-0.06%
2023/11/22	2	151.50	2	151.25	151.50	0	6,247	0.00%
2023/11/21	1	153.00	1	152.50	153.00	0	6,253	0.00%
2023/11/20	1	152.50	1	154.00	152.00	0	6,277	0.00%
2023/11/17	0	0.00	0.2	153.50	152.50	-0.2	6,286	0.00%
2023/11/16	0	0.00	1	154.00	153.50	-1	6,303	-0.02%
2023/11/15	0.2	155.00	1.2	155.00	154.50	-1	6,332	-0.02%
2023/11/14	1.3	151.31	1	152.50	154.00	0.3	6,304	0.00%
2023/11/13	1	154.50	3.3	155.63	152.00	-2.3	6,369	-0.04%
2023/11/10	2.1	152.50	3.1	153.85	156.50	-1	6,263	-0.02%
2023/11/09	4	153.63	11.1	154.23	154.50	-7.1	6,241	-0.11%
2023/11/08	1	152.50	2	152.50	152.00	-1	6,221	-0.02%
2023/11/07	4	155.25	0.3	153.20	153.00	3.7	6,276	0.06%
2023/11/06	0	0.00	2	154.50	155.00	-2	6,175	-0.03%
2023/11/03	14	153.86	7	152.43	150.50	7	6,090	0.11%
2023/11/02	2.1	147.22	8.2	149.07	149.50	-6.1	5,899	-0.10%
2023/11/01	7.2	148.53	8	147.75	147.00	-0.8	5,764	-0.01%
2023/10/31	17	144.91	21.2	146.19	145.00	-4.2	5,542	-0.08%
2023/10/30	0	0.00	7	140.00	140.00	-7	4,808	-0.15%
2023/10/27	4	126.13	10	127.80	127.50	-6	4,977	-0.12%
2023/10/26	8	123.69	1.9	122.84	121.00	6.2	4,942	0.12%
2023/10/25	2	127.75	4	128.88	127.50	-2	4,950	-0.04%
2023/10/23	0.1	127.29	4	125.50	125.50	-3.9	5,039	-0.08%
2023/10/20	7.1	126.51	2	126.75	126.50	5.1	5,102	0.10%
2023/10/19	3.2	131.05	1	130.50	130.50	2.2	5,160	0.04%
2023/10/18	3	135.67	2	137.00	134.00	1	5,171	0.02%
2023/10/17	2	140.25	6	139.75	139.00	-4	5,267	-0.08%
2023/10/16	3	138.02	6.1	138.99	138.00	-3	5,362	-0.06%
2023/10/13	0	0.00	3	134.83	137.00	-3	5,319	-0.06%
2023/10/12	1	134.50	0	0.00	134.50	1	5,329	0.02%
2023/10/11	4	133.75	2	133.50	133.00	2	5,376	0.04%
2023/10/06	9.2	135.72	2	136.75	134.50	7.2	5,465	0.13%
2023/10/05	2.1	135.05	0	0.00	135.00	2.1	5,470	0.04%
2023/10/04	2	134.25	0	0.00	134.50	2	5,497	0.04%
2023/10/03	1.3	134.73	0	0.00	132.50	1.3	5,507	0.02%
2023/10/02	1	134.00	1	134.00	134.50	0	5,573	0.00%
2023/09/28	1.6	130.14	1	129.50	129.00	0.6	5,718	0.01%
2023/09/27	2	130.75	2	131.00	130.50	0	5,746	0.00%
2023/09/26	3.2	132.76	1	132.01	132.00	2.2	5,774	0.04%
2023/09/25	0	135.76	0	0.00	135.50	0	5,790	0.00%
2023/09/22	0	135.00	2	136.25	136.00	-2	5,810	-0.03%
2023/09/21	1.2	137.16	1	135.00	135.00	0.2	5,844	0.00%
2023/09/20	0	0.00	7	141.28	139.50	-7	5,817	-0.12%
2023/09/19	4	141.62	4.1	140.01	140.00	0	5,830	0.00%
2023/09/18	4	145.74	2	147.74	144.00	2	5,842	0.03%
2023/09/15	5.1	144.93	7	146.43	145.50	-2	5,838	-0.03%
2023/09/14	0	141.50	1	141.50	142.50	-1	5,779	-0.02%
2023/09/13	1.1	140.44	1	139.50	139.00	0.1	5,784	0.00%
2023/09/12	1	140.50	1	140.00	139.50	0	5,816	0.00%
2023/09/11	1.1	142.09	0	0.00	137.50	1.1	5,875	0.02%
2023/09/08	5	139.20	2	139.50	138.00	3	5,914	0.05%
2023/09/07	5	143.90	0	0.00	143.00	5	5,929	0.08%
2023/09/06	2	142.75	3	143.83	143.50	-1	5,936	-0.02%
2023/09/05	2	144.25	1	146.00	143.00	1	5,980	0.02%
2023/09/04	2	141.28	5	143.20	144.00	-3	6,023	-0.05%
2023/09/01	3.1	139.56	14	141.46	140.50	-10.9	6,125	-0.18%
2023/08/31	0	136.00	0	0.00	136.00	0	6,007	0.00%
2023/08/30	6	134.58	3	135.50	134.00	3	5,511	0.05%
2023/08/29	1	130.00	1	131.50	131.00	0	5,456	0.00%
2023/08/28	1.3	130.46	2	130.00	129.50	-0.7	5,422	-0.01%
2023/08/25	2	127.25	3	128.00	128.00	-1	5,428	-0.02%
2023/08/24	1.1	129.52	2	130.00	129.50	-1	5,412	-0.02%
2023/08/23	0.2	127.50	0	0.00	128.50	0.2	5,392	0.00%
2023/08/22	0	129.05	0	0.00	128.50	0	5,365	0.00%
2023/08/21	2.3	130.17	0	0.00	129.00	2.3	5,350	0.04%
2023/08/18	0	133.00	8	132.00	132.00	-8	5,331	-0.15%
2023/08/17	3	129.85	0	0.00	130.00	3	5,344	0.06%
2023/08/16	2	134.01	0	0.00	135.50	2	5,261	0.04%
2023/08/15	6.3	136.40	1.3	135.30	135.00	5	5,227	0.10%
2023/08/14	3.3	138.82	4	139.00	138.50	-0.7	5,183	-0.01%
2023/08/11	3.8	143.63	3	144.50	143.50	0.8	5,165	0.02%
2023/08/10	2	148.75	3	149.50	150.50	-1	5,128	-0.02%
2023/08/09	1	153.00	1	151.99	151.50	0	5,250	0.00%
2023/08/08	1	150.50	1.9	151.06	151.00	-0.9	5,248	-0.02%
2023/08/07	0	154.50	0	0.00	152.00	0	5,226	0.00%
2023/08/04	3.2	152.59	2	154.00	154.50	1.2	5,214	0.02%
2023/08/02	2.1	150.41	9.1	153.28	153.00	-7	5,157	-0.14%
2023/08/01	19.6	152.42	3	153.33	150.00	16.6	5,078	0.33%
2023/07/31	7.2	164.65	1	164.50	164.00	6.2	4,837	0.13%
2023/07/28	3	167.33	1	166.00	166.50	2	4,759	0.04%
2023/07/27	2.2	166.39	2	168.00	166.00	0.2	4,707	0.00%
2023/07/26	6.7	164.89	2	163.25	162.50	4.7	4,712	0.10%
2023/07/25	8.1	169.82	0.2	171.50	168.00	7.9	4,801	0.16%
2023/07/24	7.2	174.61	5	176.90	172.50	2.2	4,784	0.05%
2023/07/21	2.2	177.09	2	180.00	178.00	0.2	4,743	0.00%
2023/07/20	4	177.76	2.1	178.10	177.50	1.9	4,731	0.04%
2023/07/19	6.1	176.73	5.1	181.55	171.50	1	4,573	0.02%
2023/07/17	2.1	172.48	1.1	173.45	173.50	1	4,414	0.02%
2023/07/14	10.2	176.51	5.1	177.59	176.50	5.2	4,411	0.12%
2023/07/13	2	175.24	2.1	173.82	173.50	0	4,409	0.00%
2023/07/12	2	171.25	0	0.00	170.50	2	4,324	0.05%
2023/07/11	0.4	170.50	1	171.00	170.50	-0.6	4,289	-0.02%
2023/07/10	1.1	168.02	2.1	171.77	167.00	-0.9	4,272	-0.02%
2023/07/07	2	166.49	1	165.50	167.50	1	4,255	0.02%
2023/07/06	3.1	174.94	6	176.83	171.50	-2.9	4,203	-0.07%
2023/07/05	4.1	171.32	2	167.50	167.00	2.1	4,044	0.05%
2023/07/04	1	170.00	1	169.00	168.00	0	3,990	0.00%
2023/06/29	2.2	165.23	0	0.00	165.00	2.2	4,089	0.05%
2023/06/28	0.1	168.50	0	0.00	167.00	0.1	4,294	0.00%
2023/06/27	2	168.00	0	0.00	166.00	2	4,471	0.04%
2023/06/21	0.1	171.00	1	170.50	170.00	-1	4,663	-0.02%
2023/06/20	0	0.00	2.1	174.50	173.50	-2.1	4,626	-0.05%
2023/06/19	0	0.00	1	178.00	178.00	-1	4,615	-0.02%
2023/06/15	2	183.75	4.2	183.67	181.50	-2.2	4,649	-0.05%
2023/06/14	0	179.00	2.1	180.97	180.00	-2.1	4,613	-0.04%
2023/06/13	1	181.00	1	180.50	176.00	0	4,556	0.00%
2023/06/12	3	179.00	3	180.17	177.00	0	4,501	0.00%
2023/06/09	2	173.25	2	175.50	175.50	0	4,419	0.00%
2023/06/08	3.1	176.05	3.2	177.84	175.00	-0.1	4,386	0.00%
2023/06/07	0.7	175.70	4.2	172.63	177.00	-3.5	4,363	-0.08%
2023/06/06	0.1	161.50	0	0.00	161.00	0.1	4,185	0.00%
2023/06/05	1.1	163.52	0	0.00	164.00	1.1	4,202	0.02%
2023/06/02	0.1	161.00	1	160.50	160.00	-0.9	4,214	-0.02%
2023/06/01	1.1	159.82	0	0.00	158.00	1.1	4,268	0.03%
2023/05/31	1.1	159.05	1	161.00	159.50	0.1	4,308	0.00%
2023/05/30	0	0.00	1	157.50	159.00	-1	4,288	-0.02%
2023/05/29	4.1	158.16	15	159.07	159.00	-10.9	4,334	-0.25%
2023/05/26	2.2	154.39	7	156.00	155.00	-4.8	4,342	-0.11%
2023/05/25	0	0.00	0	154.00	152.50	0	4,347	0.00%
2023/05/23	1	155.50	6	154.75	156.50	-5	4,415	-0.11%
2023/05/22	0	148.15	0.1	150.00	150.00	-0.1	4,418	0.00%
2023/05/19	0	151.13	0	0.00	151.50	0	4,421	0.00%
2023/05/18	18.1	151.11	0	0.00	150.50	18.1	4,460	0.41%
2023/05/17	6.1	149.03	7	151.14	151.50	-0.9	4,560	-0.02%
2023/05/16	0	147.56	1	147.00	148.00	-1	4,586	-0.02%
2023/05/15	4	145.81	1	147.00	144.00	3	4,618	0.06%
2023/05/12	0	159.50	0.2	158.00	159.00	-0.2	4,752	0.00%
2023/05/11	0.3	160.25	0	161.00	157.00	0.3	4,784	0.01%
2023/05/10	0	164.00	0	0.00	163.00	0	4,864	0.00%
2023/05/09	0	0.00	1	165.50	166.00	-1	4,957	-0.02%
2023/05/08	1	166.50	0	0.00	166.50	1	5,034	0.02%
2023/05/05	3.1	164.52	1	164.52	165.00	2.1	5,110	0.04%
2023/05/04	0	164.00	0	0.00	165.00	0	5,181	0.00%
2023/05/03	3	164.00	0	0.00	163.50	3	5,295	0.06%
2023/05/02	2.1	167.69	2	164.76	167.50	0.1	5,342	0.00%
2023/04/28	7.1	161.45	4	164.13	163.50	3.1	5,481	0.06%
2023/04/27	0.2	155.00	3	157.67	160.00	-2.8	5,404	-0.05%
2023/04/26	0	159.50	0	0.00	160.00	0	5,480	0.00%
2023/04/25	0.1	165.96	1	164.50	165.00	-0.9	5,583	-0.02%
2023/04/24	0	171.00	0	0.00	170.50	0	5,698	0.00%
2023/04/21	0	0.00	5	169.50	169.00	-5	5,933	-0.08%
2023/04/20	1	176.99	2	174.50	173.00	-1	6,205	-0.02%
2023/04/19	1.1	180.91	1	178.50	176.00	0.1	6,377	0.00%
2023/04/18	4.1	184.16	0	0.00	182.00	4.1	6,430	0.06%
2023/04/17	0.2	185.00	0	184.50	185.50	0.1	6,424	0.00%
2023/04/14	2	181.25	2.1	182.04	183.00	-0.1	6,413	0.00%
2023/04/13	2.1	182.12	1	182.00	182.00	1.1	6,426	0.02%
2023/04/12	1	184.50	0	0.00	183.50	1	6,422	0.02%
2023/04/11	4	184.75	1.4	185.77	184.50	2.6	6,426	0.04%
2023/04/10	0.1	185.00	0	0.00	185.00	0.1	6,388	0.00%
2023/04/07	2.1	183.01	0	0.00	182.00	2.1	6,379	0.03%
2023/03/31	0.1	181.00	2	181.00	182.50	-1.9	6,287	-0.03%
2023/03/30	2	178.50	2	180.75	181.50	0	6,254	0.00%
2023/03/29	11.1	185.10	3	184.17	178.50	8.1	6,181	0.13%
2023/03/28	0.4	182.57	5.2	183.81	186.00	-4.9	5,953	-0.08%
2023/03/27	12.1	180.56	12	180.58	181.00	0.1	5,780	0.00%
2023/03/24	1.1	179.40	3	179.67	179.50	-1.9	5,711	-0.03%
2023/03/23	0	0.00	1	174.50	173.50	-1	5,597	-0.02%
2023/03/22	1	172.00	1	174.00	171.50	0	5,604	0.00%
2023/03/21	4	171.00	4	171.88	172.00	0	5,625	0.00%
2023/03/20	6	171.00	12.1	173.17	171.00	-6.1	5,601	-0.11%
2023/03/17	3	167.50	3	168.50	168.00	0	5,550	0.00%
2023/03/16	0.1	165.50	2	165.50	165.50	-1.9	5,513	-0.03%
2023/03/15	0	166.50	3	167.67	165.50	-3	5,549	-0.05%
2023/03/14	7	163.07	1	163.45	162.50	6	5,550	0.11%
2023/03/13	2	163.74	5.4	165.42	165.00	-3.3	5,584	-0.06%
2023/03/10	6.7	165.58	3	168.17	164.50	3.7	5,589	0.07%
2023/03/09	4.2	174.98	2	173.50	174.00	2.2	5,537	0.04%
2023/03/08	2	176.48	3.1	175.69	176.50	-1.1	5,521	-0.02%
2023/03/07	1	173.51	8	175.75	173.00	-7	5,514	-0.13%
2023/03/06	6	174.00	4	174.75	175.50	2	5,485	0.04%
2023/03/03	1.1	167.52	1.5	168.00	167.00	-0.4	5,445	-0.01%
2023/03/02	1	167.50	0	0.00	167.00	1	5,562	0.02%
2023/03/01	1.1	164.72	1	166.00	166.50	0.1	5,585	0.00%
2023/02/24	0	172.86	0	0.00	170.00	0	5,534	0.00%
2023/02/23	1	173.50	1	175.00	174.50	0	5,504	0.00%
2023/02/22	10	173.35	4	172.00	172.00	6	5,511	0.11%
2023/02/21	6.1	177.51	7	178.57	177.00	-0.9	5,501	-0.02%
2023/02/20	4	176.38	5	176.21	178.00	-1	5,513	-0.02%
2023/02/17	4	171.88	2	174.50	173.00	2	5,504	0.04%
2023/02/16	0	172.28	0	0.00	171.00	0	5,525	0.00%
2023/02/15	11	173.68	4	174.50	173.00	7	5,596	0.12%
2023/02/14	3	169.67	3	170.50	170.50	0	5,514	0.00%
2023/02/13	4	169.13	2	170.00	169.00	2	5,559	0.04%
2023/02/10	10.2	163.41	8	166.88	171.00	2.2	5,535	0.04%
2023/02/09	2	172.75	0	0.00	172.50	2	5,319	0.04%
2023/02/08	2	175.75	1	173.00	175.50	1	5,338	0.02%
2023/02/07	1.2	173.08	3	173.50	173.00	-1.8	5,296	-0.03%
2023/02/06	3.1	179.58	0	0.00	176.00	3.1	5,253	0.06%
2023/02/03	3	183.17	1	185.50	183.00	2	5,302	0.04%
2023/02/02	3	189.17	0	0.00	187.50	3	5,419	0.06%
2023/02/01	3	189.00	3	190.50	191.50	0	5,543	0.00%
2023/01/31	1	191.50	1	190.00	192.00	0	5,462	0.00%
2023/01/30	2	192.00	6	193.42	194.00	-4	5,495	-0.07%
2023/01/17	2	177.25	2	178.00	180.00	0	5,448	0.00%
2023/01/16	2	171.76	7	175.14	179.00	-5	5,451	-0.09%
2023/01/13	2	172.75	1	173.50	170.50	1	5,386	0.02%
2023/01/12	1	177.01	2	180.50	183.50	-1	5,283	-0.02%
2023/01/11	24	180.71	24	177.96	183.00	0	5,164	0.00%
2023/01/10	2	173.00	3.4	173.82	176.00	-1.4	5,045	-0.03%
2023/01/09	2	160.00	4.4	166.75	170.50	-2.4	4,797	-0.05%
2023/01/06	0	0.00	1.3	153.23	155.00	-1.3	4,662	-0.03%
2023/01/05	1.3	148.00	2	149.00	146.00	-0.7	4,635	-0.02%
2023/01/04	0	145.00	0	0.00	143.00	0	4,643	0.00%
2023/01/03	0	0.00	2	141.00	143.00	-2	4,716	-0.04%
2022/12/30	6	139.83	2	137.50	136.50	4	4,778	0.08%
2022/12/29	0	141.50	0	0.00	141.50	0	4,994	0.00%
2022/12/28	0	0.00	0.1	140.05	140.00	-0.1	5,058	0.00%
2022/12/27	0	141.50	0.9	141.06	140.00	-0.9	5,073	-0.02%
2022/12/23	0	0.00	1	138.50	138.00	-1	5,193	-0.02%
2022/12/20	0	0.00	1	144.50	137.00	-1	5,293	-0.02%
2022/12/19	0	146.10	1	149.00	146.50	-1	5,304	-0.02%
2022/12/16	1	146.00	0	0.00	146.00	1	5,386	0.02%
2022/12/15	1.1	153.00	0	0.00	152.00	1.1	5,411	0.02%
2022/12/14	0	0.00	1	153.50	154.00	-1	5,419	-0.02%
2022/12/13	1	151.50	0	0.00	148.50	1	5,411	0.02%
2022/12/08	1	151.00	0	0.00	150.50	1	5,383	0.02%
2022/12/06	3	160.17	0	0.00	157.50	3	5,334	0.06%
2022/12/05	0.1	165.50	1	165.00	163.00	-0.9	5,329	-0.02%
2022/12/02	0	0.00	2	165.00	164.50	-2	5,278	-0.04%
2022/12/01	0	0.00	3.2	162.03	162.50	-3.2	5,249	-0.06%
2022/11/30	0.3	155.83	1	156.50	156.00	-0.7	5,218	-0.01%
2022/11/29	4	154.25	1	155.50	155.00	3	5,224	0.06%
2022/11/28	1	157.50	1.1	158.95	159.50	-0.1	5,255	0.00%
2022/11/24	8	162.31	9.1	161.92	162.50	-1.1	5,463	-0.02%
2022/11/23	3	154.00	4	155.88	157.00	-1	5,314	-0.02%
2022/11/22	0	0.00	1	152.50	153.50	-1	5,319	-0.02%
2022/11/21	0	155.50	0	0.00	152.50	0	5,329	0.00%
2022/11/18	3.1	158.50	2	155.75	156.00	1.1	5,325	0.02%
2022/11/17	3	156.33	2	157.75	158.00	1	5,309	0.02%
2022/11/16	2	154.75	0	0.00	156.00	2	5,273	0.04%
2022/11/15	0	0.00	2	153.00	154.50	-2	5,199	-0.04%
2022/11/14	3	151.50	4.1	150.66	152.00	-1.1	5,180	-0.02%
2022/11/11	4	145.50	5.4	149.04	146.50	-1.4	5,134	-0.03%
2022/11/10	4	140.88	4	141.25	142.00	0	5,007	0.00%
2022/11/09	3	139.33	10	138.40	141.00	-7	4,990	-0.14%
2022/11/08	3	135.83	2	135.00	134.00	1	4,925	0.02%
2022/11/07	4	131.50	4.1	131.44	133.00	-0.1	4,884	0.00%
2022/11/04	12	125.92	11	127.95	128.50	1	4,849	0.02%
2022/11/03	0	0.00	5	126.50	129.50	-5	4,785	-0.10%
2022/11/02	1	126.00	0	0.00	126.50	1	4,750	0.02%
2022/11/01	3.2	123.13	4	123.00	124.00	-0.8	4,722	-0.02%
2022/10/31	2	114.75	3	119.83	122.00	-1	4,630	-0.02%
2022/10/28	6	112.25	7	113.36	114.00	-1	4,484	-0.02%
2022/10/27	1	116.50	0.1	117.00	117.00	0.9	4,318	0.02%
2022/10/26	0	115.00	5	112.50	115.00	-5	4,321	-0.12%
2022/10/25	5.3	117.56	2	119.25	115.00	3.3	4,258	0.08%
2022/10/24	1	123.51	1.3	127.00	125.00	-0.3	4,231	-0.01%
2022/10/20	2	124.26	1	124.50	123.00	1	4,460	0.02%
2022/10/18	1	128.49	1.2	129.42	128.00	-0.2	4,502	0.00%
2022/10/14	0	127.50	10	128.00	128.50	-10	4,445	-0.22%
2022/10/13	0	122.50	1	123.00	123.00	-1	4,393	-0.02%
2022/10/12	3	121.00	1	121.01	122.00	2	4,339	0.05%
2022/10/11	1	120.00	1	121.50	119.00	0	4,282	0.00%
2022/10/07	1.2	126.76	1	128.00	127.00	0.2	4,233	0.00%
2022/10/06	2.1	130.49	0	0.00	131.50	2.1	4,182	0.05%
2022/10/05	0	0.00	1.1	135.26	140.00	-1.1	3,972	-0.03%
2022/09/30	1	117.00	1	118.00	123.50	0	3,964	0.00%
2022/09/29	2	123.00	1	123.00	123.00	1	3,916	0.03%
2022/09/28	4.1	130.68	1	129.50	126.00	3.1	3,929	0.08%
2022/09/27	0	135.50	0	0.00	136.00	0	3,895	0.00%
2022/09/26	2	139.25	4	135.75	135.50	-2	3,919	-0.05%
2022/09/23	3	144.00	4	142.38	144.00	-1	3,936	-0.03%
2022/09/22	2.3	146.11	0	0.00	146.00	2.3	3,865	0.06%
2022/09/21	0	154.00	1	153.00	155.00	-1	3,778	-0.03%
2022/09/20	2.2	157.02	0	0.00	156.50	2.2	3,785	0.06%
2022/09/19	1	159.00	0	0.00	158.50	1	3,792	0.03%
2022/09/16	1	162.00	0	0.00	159.50	1	3,808	0.03%
2022/09/15	1	163.50	0	0.00	163.50	1	3,800	0.03%
2022/09/13	0	166.50	0	0.00	165.50	0	3,825	0.00%
2022/09/07	4	156.25	1	157.50	159.00	3	3,887	0.08%
2022/09/06	0.1	161.50	0	0.00	160.50	0.1	3,885	0.00%
2022/09/05	0.3	161.50	0	0.00	161.00	0.3	3,918	0.01%
2022/09/02	7	165.36	3	167.00	165.00	4	3,940	0.10%
2022/09/01	1.1	167.36	1	168.00	167.00	0.1	3,896	0.00%
2022/08/31	1	168.00	4	172.52	178.50	-3	3,774	-0.08%
2022/08/30	3	161.83	1	161.50	162.50	2	3,705	0.05%
2022/08/29	4.1	161.16	0	0.00	160.50	4.1	3,759	0.11%
2022/08/26	1.2	169.79	1	171.50	169.50	0.2	3,908	0.01%
2022/08/25	1	169.00	0	0.00	167.50	1	3,921	0.03%
2022/08/24	0	167.00	1	166.00	166.00	-1	4,011	-0.02%
2022/08/23	0	0.00	1	168.00	170.50	-1	4,178	-0.02%
2022/08/18	1	173.49	0.1	171.00	170.00	0.9	4,416	0.02%
2022/08/12	0.1	171.33	0	0.00	173.50	0.1	4,307	0.00%
2022/08/11	0.1	167.50	0	167.50	167.50	0	4,296	0.00%
2022/08/09	0.1	163.50	1	163.50	164.00	-0.9	4,338	-0.02%
2022/08/02	0.3	154.83	0	0.00	158.00	0.3	4,251	0.01%
2022/08/01	1	155.55	0	0.00	158.50	1	4,240	0.02%
2022/07/29	0	0.00	0	158.50	159.00	0	4,244	0.00%
2022/07/28	0.1	151.64	1	154.00	157.00	-0.9	4,189	-0.02%
2022/07/27	3.3	152.36	2	152.50	153.00	1.3	4,114	0.03%
2022/07/26	2.5	170.84	0	0.00	168.50	2.5	3,994	0.06%
2022/07/25	1.3	179.96	1	182.00	179.50	0.3	4,059	0.01%
2022/07/22	0.3	186.00	0	185.00	185.00	0.3	4,026	0.01%
2022/07/21	2	185.50	3	187.17	188.50	-1	4,019	-0.02%
2022/07/20	1	181.00	2	181.50	181.00	-1	3,960	-0.03%
2022/07/19	0	0.00	1	175.00	179.00	-1	3,951	-0.03%
2022/07/18	0.1	177.00	0	0.00	178.00	0.1	3,977	0.00%
2022/07/14	2	174.00	2	174.50	174.50	0	3,970	0.00%
2022/07/12	12	160.50	12	161.17	165.00	0	3,903	0.00%
2022/07/11	0.2	171.00	0	0.00	169.50	0.2	3,813	0.01%
2022/07/07	5	157.10	3	159.83	162.00	2	3,757	0.05%
2022/07/06	4.2	164.74	2	164.25	161.50	2.2	3,713	0.06%
2022/07/05	1	175.50	2	173.75	178.00	-1	3,657	-0.03%
2022/07/04	3.2	178.22	0	0.00	173.50	3.2	3,675	0.09%
2022/07/01	1.2	194.08	0	0.00	185.50	1.2	3,694	0.03%
2022/06/30	2.3	193.61	0	0.00	192.50	2.3	3,690	0.06%
2022/06/24	0	204.00	0	0.00	204.00	0	3,791	0.00%
2022/06/22	0	0.00	0.3	201.50	199.50	-0.3	3,864	-0.01%
2022/06/20	0	0.00	0	203.00	203.00	0	3,800	0.00%
2022/06/16	3	216.50	0	0.00	212.00	3	3,709	0.08%
2022/06/15	1	216.50	0	0.00	218.50	1	3,710	0.03%
2022/06/14	1	213.00	1	215.50	218.00	0	3,700	0.00%
2022/06/13	0	0.00	0	217.00	215.00	0	3,654	0.00%
2022/06/10	1	222.50	1	224.00	228.00	0	3,624	0.00%
2022/06/09	2	223.25	2	225.50	225.00	0	3,603	0.00%
2022/06/08	3	226.50	1	223.00	223.00	2	3,583	0.06%
2022/06/07	2	229.25	1	228.01	228.00	1	3,544	0.03%
2022/06/06	0	0.00	2	231.50	234.00	-2	3,492	-0.06%
2022/06/02	3	224.67	2	221.02	221.00	1	3,334	0.03%
2022/06/01	2	225.08	3	228.83	227.00	-1	3,312	-0.03%
2022/05/31	6.1	224.42	8.1	226.15	225.00	-2	3,214	-0.06%
2022/05/30	2	217.50	2	215.50	218.00	0	3,035	0.00%
2022/05/27	4	211.03	4.3	212.69	217.00	-0.2	2,889	-0.01%
2022/05/26	0	0.00	2	202.50	199.00	-2	2,781	-0.07%
2022/05/24	2	193.75	1	193.00	192.00	1	2,796	0.04%
2022/05/23	0	0.00	0.1	200.00	200.50	-0.1	2,778	0.00%
2022/05/20	0	0.00	1	199.00	200.00	-1	2,805	-0.04%
2022/05/18	1	206.00	0	0.00	205.50	1	2,792	0.04%
2022/05/16	1.1	200.77	1	196.50	196.50	0.1	2,736	0.00%
2022/05/13	1	194.00	1	198.00	198.00	0	2,745	0.00%
2022/05/12	1.1	189.14	1	191.50	189.00	0.1	2,816	0.00%
2022/05/11	1	195.00	0	0.00	194.00	1	2,891	0.03%
2022/05/10	1	189.03	1	191.50	193.50	0	2,910	0.00%
2022/05/09	1	196.49	2	194.50	193.50	-1	2,914	-0.03%
2022/05/05	3	197.50	2	198.50	198.50	1	2,864	0.03%
2022/05/04	0.1	193.50	0	0.00	193.50	0.1	2,809	0.00%
2022/05/03	2	195.24	0	0.00	195.00	2	2,752	0.07%
2022/04/29	5.4	200.03	1	202.50	195.50	4.4	2,666	0.16%
2022/04/28	0	211.50	0	0.00	211.00	0	2,515	0.00%
2022/04/27	0.3	208.55	1.4	207.93	214.00	-1.1	2,511	-0.05%
2022/04/26	1.1	215.55	2	216.50	217.00	-0.9	2,525	-0.04%
2022/04/25	0.2	222.51	0	0.00	221.50	0.2	2,546	0.01%
2022/04/21	1	232.00	0	0.00	233.00	1	2,559	0.04%
2022/04/20	1.3	226.58	0	0.00	228.00	1.3	2,561	0.05%
2022/04/19	0	230.00	0	0.00	228.50	0	2,616	0.00%
2022/04/18	2	228.00	0	0.00	226.00	2	2,646	0.08%
2022/04/15	0.1	231.36	0	0.00	230.00	0.1	2,669	0.00%
2022/04/14	3	233.17	1	231.00	230.00	2	2,728	0.07%
2022/04/13	0	0.00	1	238.50	237.50	-1	2,765	-0.04%
2022/04/11	2	234.75	4	233.88	233.00	-2	2,837	-0.07%
2022/04/08	1.1	241.00	0	0.00	240.50	1.1	2,810	0.04%
2022/04/07	2	248.00	0	0.00	243.00	2	2,792	0.07%
2022/04/01	1.3	256.78	1	257.50	263.00	0.3	2,668	0.01%
2022/03/31	1.1	266.08	0	0.00	266.00	1.1	2,618	0.04%
2022/03/30	1.1	265.29	1.1	268.00	271.50	-0.1	2,593	0.00%
2022/03/29	0	278.50	0	0.00	282.00	0	2,519	0.00%
2022/03/28	1.1	275.14	0	0.00	276.50	1.1	2,536	0.04%
2022/03/25	5.4	282.52	2	281.75	280.50	3.4	2,552	0.13%
2022/03/24	0	292.00	0	0.00	293.00	0	2,506	0.00%
2022/03/21	2.2	293.41	0	0.00	291.50	2.2	2,668	0.08%
2022/03/16	1.1	286.50	1	287.50	287.00	0.1	2,929	0.00%
2022/03/15	0	288.00	0	0.00	285.50	0	3,040	0.00%
2022/03/14	0.1	290.00	0	0.00	289.00	0.1	3,050	0.00%
2022/03/11	6.2	289.91	0	0.00	290.50	6.2	3,074	0.20%
2022/03/10	1	295.00	0	0.00	295.50	1	3,066	0.03%
2022/03/09	0.2	286.17	0	0.00	286.50	0.2	3,078	0.00%
2022/03/08	0	0.00	1	285.50	286.00	-1	3,107	-0.03%
2022/03/07	1.1	294.04	0	0.00	292.50	1.1	3,105	0.04%
2022/03/04	2.1	303.17	0.2	306.00	303.00	1.9	3,178	0.06%
2022/03/03	0	312.13	2	315.00	310.50	-2	3,325	-0.06%
2022/03/02	1	306.00	0	0.00	309.50	1	3,340	0.03%
2022/02/25	0.1	306.00	0	0.00	302.00	0.1	3,351	0.00%
2022/02/24	3	305.84	0	0.00	302.50	3	3,345	0.09%
2022/02/23	1.1	309.14	0	0.00	310.50	1.1	3,342	0.03%
2022/02/22	5.3	309.93	2	312.00	310.00	3.3	3,353	0.10%
2022/02/21	0	0.00	1	320.50	321.00	-1	3,347	-0.03%
2022/02/18	0.1	315.50	0	0.00	316.00	0.1	3,386	0.00%
2022/02/17	0	0.00	2	320.00	318.00	-2	3,428	-0.06%
2022/02/16	1	314.50	0	0.00	316.00	1	3,422	0.03%
2022/02/15	2.4	309.60	2	309.25	308.00	0.4	3,405	0.01%
2022/02/14	3	305.24	0	0.00	312.50	3	3,376	0.09%
2022/02/11	4.3	325.64	1	319.50	320.00	3.3	3,274	0.10%
2022/02/10	2	336.50	1	339.50	341.00	1	3,178	0.03%
2022/02/09	1	338.02	1	340.00	344.00	0	3,185	0.00%
2022/02/08	1	344.99	1	343.00	343.00	0	3,174	0.00%
2022/01/25	0.2	338.70	0	0.00	336.00	0.2	3,345	0.00%
2022/01/24	0.1	341.95	0	0.00	343.50	0.1	3,423	0.00%
2022/01/20	0	337.00	1.1	340.36	340.00	-1.1	3,771	-0.03%
2022/01/19	2.2	334.67	0	0.00	333.00	2.2	3,853	0.06%
2022/01/18	0.1	342.50	1.2	345.94	344.50	-1.2	3,822	-0.03%
2022/01/17	0.1	334.00	0.1	340.00	340.50	0	3,781	0.00%
2022/01/14	1	329.50	1	332.00	331.00	0	3,745	0.00%
2022/01/13	1	335.50	1	334.00	336.00	0	3,734	0.00%
2022/01/12	1.2	336.72	1	331.00	337.00	0.2	3,739	0.00%
2022/01/11	4	344.13	0	0.00	343.00	4	3,665	0.11%
2022/01/10	1	346.00	1	354.00	354.50	0	3,617	0.00%
2022/01/07	3.1	362.76	0	0.00	355.00	3.1	3,593	0.09%
2022/01/06	0.1	374.93	0	375.00	375.00	0	3,528	0.00%
2022/01/05	1.6	385.79	1.1	386.22	385.50	0.5	3,486	0.01%
2022/01/04	0.1	376.00	0	0.00	379.50	0.1	3,406	0.00%
2022/01/03	0.1	372.65	1.1	375.82	372.00	-1	3,396	-0.03%
2021/12/30	1	374.03	0	0.00	374.50	1	3,401	0.03%
2021/12/29	0	371.91	1	371.50	371.00	-1	3,393	-0.03%
2021/12/27	1	371.50	0	0.00	371.00	1	3,415	0.03%
2021/12/24	3	371.01	0	0.00	370.00	3	3,423	0.09%
2021/12/23	2	373.01	0	0.00	372.50	2	3,422	0.06%
2021/12/21	0	371.50	1	375.00	380.00	-1	3,471	-0.03%
2021/12/20	1	365.53	2	367.00	367.00	-1	3,446	-0.03%
2021/12/17	0	374.85	2.6	376.43	376.00	-2.5	3,419	-0.07%
2021/12/16	1	383.50	0	383.50	383.00	1	3,391	0.03%
2021/12/15	2	385.00	2	389.25	380.50	0	3,368	0.00%
2021/12/14	4.5	382.84	0	380.00	385.00	4.5	3,329	0.13%
2021/12/13	6.1	384.70	5.4	387.31	382.50	0.6	3,263	0.02%
2021/12/10	1	371.50	2	373.25	374.00	-1	3,130	-0.03%
2021/12/09	1.5	366.11	5.5	370.82	377.00	-4	3,055	-0.13%
2021/12/08	0	0.00	2	362.00	362.00	-2	2,991	-0.07%
2021/12/07	2	362.00	0	0.00	362.00	2	2,961	0.07%
2021/12/06	0	0.00	0.1	356.50	355.00	-0.1	2,948	0.00%
2021/12/02	2	350.75	2.1	350.81	352.00	-0.1	3,000	0.00%
2021/12/01	1	358.00	1	359.00	358.00	0	3,036	0.00%
2021/11/30	2.1	364.48	0.1	367.00	362.50	2	3,072	0.06%
2021/11/29	3.1	360.33	4.2	364.52	364.50	-1.1	3,017	-0.04%
2021/11/26	1	345.00	1	340.50	340.50	0	2,913	0.00%
2021/11/25	0.1	354.29	0	0.00	351.00	0.1	2,917	0.00%
2021/11/24	1	360.00	2	358.25	356.00	-1	2,905	-0.03%
2021/11/22	0	0.00	2	359.25	356.00	-2	2,874	-0.07%
2021/11/19	1	352.52	1	358.00	351.50	0	2,886	0.00%
2021/11/18	3.1	353.72	0	0.00	352.50	3.1	2,902	0.11%
2021/11/17	1	360.00	0.3	361.16	361.00	0.7	2,905	0.02%
2021/11/16	2.3	362.87	1	362.00	357.50	1.3	2,909	0.04%
2021/11/15	0	0.00	0	354.00	352.00	0	2,900	0.00%
2021/11/12	0.1	352.50	0	0.00	349.50	0.1	2,922	0.00%
2021/11/10	0	0.00	0.1	350.00	350.50	-0.1	2,968	0.00%
2021/11/09	0	350.00	0	0.00	349.00	0	3,001	0.00%
2021/11/08	1	345.50	0	0.00	347.00	1	3,013	0.03%
2021/11/05	0	352.50	1	353.00	356.00	-1	2,990	-0.03%
2021/11/04	1	348.00	0.3	349.70	354.00	0.8	2,994	0.03%
2021/11/03	0	0.00	2	357.25	358.00	-2	2,962	-0.07%
2021/11/02	2.1	349.40	2	346.25	346.50	0.1	2,937	0.00%
2021/11/01	4	358.25	2	357.25	358.50	2	2,913	0.07%
2021/10/29	2	351.25	12.5	356.48	357.50	-10.5	2,823	-0.37%
2021/10/28	1	325.01	0	326.50	325.00	1	2,515	0.04%
2021/10/27	1	324.53	4	325.88	329.00	-3	2,537	-0.12%
2021/10/26	0	310.00	1	310.00	305.00	-1	2,596	-0.04%
2021/10/25	1	302.50	0	0.00	300.00	1	2,643	0.04%
2021/10/22	0	0.00	1	305.00	305.00	-1	2,734	-0.04%
2021/10/21	2.3	303.00	1	306.00	300.50	1.3	2,778	0.05%
2021/10/20	0	304.00	2	305.50	302.00	-2	2,827	-0.07%
2021/10/19	1	302.50	0	0.00	300.00	1	2,846	0.04%
2021/10/15	1	304.50	0	0.00	304.00	1	2,889	0.03%
2021/10/14	0.1	300.00	1	302.50	298.50	-0.9	2,925	-0.03%
2021/10/13	1.1	299.86	8	299.38	295.50	-6.9	2,955	-0.23%
2021/10/08	2.1	307.02	1	306.50	305.50	1.1	3,053	0.04%
2021/10/06	5	300.50	0	0.00	301.00	5	3,220	0.16%
2021/10/05	1	292.52	0	0.00	299.50	1	3,278	0.03%
2021/10/04	3.1	299.52	3	297.00	297.00	0.1	3,320	0.00%
2021/10/01	3.1	303.55	1	306.00	303.50	2.1	3,343	0.06%
2021/09/30	2	302.08	0	0.00	310.00	2	3,377	0.06%
2021/09/29	0.2	302.93	1.1	301.55	301.50	-0.9	3,393	-0.03%
2021/09/28	1.1	318.77	11	315.50	314.50	-9.9	3,384	-0.29%
2021/09/27	11	325.27	2	325.25	323.50	9	3,394	0.27%
2021/09/24	0	322.21	0	0.00	319.50	0	3,409	0.00%
2021/09/23	1	320.00	0	0.00	319.50	1	3,487	0.03%
2021/09/22	0	0.00	12	318.00	319.50	-12	3,575	-0.34%
2021/09/17	12	323.67	1	323.50	323.50	11	3,712	0.30%
2021/09/15	1	316.02	0	0.00	316.00	1	3,745	0.03%
2021/09/13	4.2	319.94	0	0.00	319.00	4.2	3,835	0.11%
2021/09/09	1	328.00	0	0.00	327.50	1	3,861	0.03%
2021/09/08	4.1	330.99	3	327.17	326.50	1.1	3,895	0.03%
2021/09/07	2.1	347.61	10	344.50	339.00	-7.9	3,929	-0.20%
2021/09/06	6.1	357.80	8	356.75	355.00	-1.9	3,984	-0.05%
2021/09/03	1	353.00	7	350.21	351.00	-6	4,103	-0.15%
2021/09/02	2	344.00	3	342.00	340.00	-1	4,294	-0.02%
2021/09/01	2	341.75	8	339.06	344.00	-6	4,272	-0.14%
2021/08/31	4	330.88	2	334.00	330.50	2	4,243	0.05%
2021/08/30	0	327.50	8	328.00	327.50	-8	4,231	-0.19%
2021/08/27	3	325.67	2	329.00	325.00	1	4,231	0.02%
2021/08/26	15	325.13	4	328.25	326.00	11	4,241	0.26%
2021/08/25	14.2	322.53	2	328.00	328.00	12.2	4,264	0.29%
2021/08/24	0	0.00	1	325.50	319.50	-1	4,280	-0.02%
2021/08/23	0	323.50	5	314.50	321.00	-5	4,264	-0.12%
2021/08/20	7.1	312.71	11	310.86	310.00	-3.9	4,262	-0.09%
2021/08/19	3	324.33	2	323.50	324.50	1	4,276	0.02%
2021/08/18	4	319.75	3.2	320.23	328.00	0.9	4,304	0.02%
2021/08/17	1.1	321.06	2	325.00	319.50	-0.9	4,320	-0.02%
2021/08/16	2	322.51	2	323.50	321.00	0	4,328	0.00%
2021/08/13	1.1	331.81	0	0.00	331.50	1.1	4,375	0.03%
2021/08/12	1	342.01	0	0.00	343.50	1	4,419	0.02%
2021/08/11	2	335.76	1	339.00	335.50	1	4,443	0.02%
2021/08/10	0	340.00	0	0.00	337.00	0	4,482	0.00%
2021/08/09	1.1	340.16	0	0.00	338.00	1.1	4,528	0.02%
2021/08/06	1.2	346.90	1.8	348.43	348.50	-0.6	4,603	-0.01%
2021/08/05	1	350.00	3	342.17	350.00	-2	4,629	-0.04%
2021/08/04	1	338.50	10	337.50	337.00	-9	4,707	-0.19%
2021/08/03	6.1	335.53	3.1	335.87	336.50	3.1	4,743	0.06%
2021/08/02	6.1	337.81	1	339.50	338.50	5.1	4,717	0.11%
2021/07/30	2.3	346.58	4	352.13	346.00	-1.8	4,676	-0.04%
2021/07/29	1.3	347.46	0	0.00	347.50	1.3	4,532	0.03%
2021/07/28	3.2	339.70	1	346.00	344.50	2.2	4,562	0.05%
2021/07/27	6.1	359.09	1	357.00	356.00	5.1	4,648	0.11%
2021/07/26	4.2	363.10	4.4	365.20	363.00	-0.2	4,752	0.00%
2021/07/23	1.1	372.95	2	375.25	370.00	-1	4,753	-0.02%
2021/07/22	2	371.52	1	374.00	372.50	1	4,756	0.02%
2021/07/21	1	376.00	0	0.00	376.00	1	4,725	0.02%
2021/07/20	4	379.10	1	375.50	375.00	3	4,741	0.06%
2021/07/19	7	383.07	0	383.00	381.50	7	4,715	0.15%
2021/07/16	1	386.12	2	388.25	390.00	-1	4,728	-0.02%
2021/07/15	2.2	392.61	2	396.50	392.50	0.2	4,731	0.00%
2021/07/14	7	385.71	15	391.93	395.00	-8	4,677	-0.17%
2021/07/13	2	385.26	3	387.17	381.00	-1	4,599	-0.02%
2021/07/12	1	376.00	8.1	380.56	381.00	-7.1	4,558	-0.15%
2021/07/09	0.2	365.84	0	0.00	370.00	0.2	4,501	0.00%
2021/07/08	1	368.50	1	372.00	370.00	0	4,514	0.00%
2021/07/07	2.1	367.83	0	0.00	371.00	2.1	4,520	0.05%
2021/07/06	9.1	378.56	0	0.00	376.00	9.1	4,489	0.20%
2021/07/05	3	380.50	4	382.75	382.00	-1	4,512	-0.02%
2021/07/02	2	368.57	4	370.63	374.50	-2	4,491	-0.04%
2021/07/01	3	371.83	1	366.00	366.00	2	4,530	0.04%
2021/06/30	2	381.00	2	384.69	375.00	0	4,535	0.00%
2021/06/29	3	378.00	2	383.25	375.00	1	4,487	0.02%
2021/06/28	0	0.00	6	374.99	380.00	-6	4,418	-0.14%
2021/06/25	1.1	366.41	2	368.00	364.00	-0.9	4,310	-0.02%
2021/06/24	3.1	368.20	3	371.17	366.00	0.1	4,362	0.00%
2021/06/23	3	373.17	4	374.13	373.50	-1	4,387	-0.02%
2021/06/22	0	0.00	5	369.00	368.00	-5	4,348	-0.12%
2021/06/21	1	362.50	1	364.57	363.00	0	4,326	0.00%
2021/06/18	0	368.50	1	371.50	364.00	-1	4,329	-0.02%
2021/06/17	0.1	362.50	3.1	367.61	369.00	-3.1	4,306	-0.07%
2021/06/16	10.2	366.55	7	366.58	364.50	3.1	4,289	0.07%
2021/06/15	4	375.38	4	374.88	376.00	0	4,251	0.00%
2021/06/11	2.1	371.52	4.1	373.55	373.50	-2	4,181	-0.05%
2021/06/10	4.1	361.39	7.2	345.28	358.00	-3	4,006	-0.08%
2021/06/09	1	331.50	0	334.00	332.00	1	3,776	0.03%
2021/06/08	1	330.00	2	330.50	330.00	-1	3,876	-0.03%
2021/06/07	1.1	321.48	1	325.00	325.00	0.1	3,889	0.00%
2021/06/04	0	327.00	1	327.00	326.50	-1	3,909	-0.03%
2021/06/03	0.1	327.00	0	0.00	327.00	0.1	3,992	0.00%
2021/06/01	1	331.00	1	330.50	329.00	0	4,099	0.00%
2021/05/31	8.1	326.24	0.1	328.25	326.00	8	4,147	0.19%
2021/05/28	0	327.00	2	325.00	326.00	-2	4,201	-0.05%
2021/05/27	1	318.51	1	321.00	321.00	0	4,277	0.00%
2021/05/26	5	325.10	1	335.50	323.00	4	4,298	0.09%
2021/05/25	2.1	321.33	13	326.35	328.00	-10.9	4,318	-0.25%
2021/05/21	0.5	306.50	3.1	304.03	307.50	-2.6	4,449	-0.06%
2021/05/20	2.4	302.94	0	0.00	299.00	2.4	4,524	0.05%
2021/05/19	1	309.00	1	308.50	314.00	0	4,618	0.00%
2021/05/18	1	298.15	2	309.00	314.00	-1	4,656	-0.02%
2021/05/17	2	283.81	16.2	298.11	300.00	-14.2	4,788	-0.30%
2021/05/14	6.1	310.43	1	324.00	302.50	5.1	4,979	0.10%
2021/05/13	11	328.50	7	325.14	322.50	4	5,298	0.08%
2021/05/12	1.1	323.18	4.1	319.29	328.50	-3	5,329	-0.06%
2021/05/11	1	327.01	0.1	327.50	322.50	1	5,286	0.02%
2021/05/10	0	0.00	0.1	340.55	338.50	-0.1	5,285	0.00%
2021/05/07	0	339.00	1	336.00	337.50	-1	5,327	-0.02%
2021/05/06	1.1	323.18	2	324.75	326.00	-0.9	5,365	-0.02%
2021/05/05	2.1	322.64	1	337.00	326.00	1.1	5,423	0.02%
2021/05/04	17.4	323.37	17.1	323.80	322.00	0.4	5,473	0.01%
2021/05/03	1.3	342.74	2.1	350.20	350.00	-0.8	5,365	-0.01%
2021/04/29	1	373.00	0.1	374.50	366.50	0.9	5,312	0.02%
2021/04/28	1.1	366.66	0	0.00	365.00	1.1	5,387	0.02%
2021/04/27	0	372.00	0	371.00	370.50	0	5,591	0.00%
2021/04/26	1	370.50	1	370.02	372.00	0	5,676	0.00%
2021/04/23	0.1	372.00	1	370.00	372.00	-1	5,735	-0.02%
2021/04/22	0.1	370.58	0	0.00	367.50	0.1	5,873	0.00%
2021/04/21	4.3	372.56	0	0.00	371.50	4.3	6,144	0.07%
2021/04/19	1.2	380.11	0	0.00	379.50	1.2	6,503	0.02%
2021/04/16	1.1	382.95	0	0.00	383.00	1.1	6,764	0.02%
2021/04/15	0.1	374.14	0	0.00	376.50	0.1	6,849	0.00%
2021/04/14	2.1	367.73	1.1	370.64	369.50	1	7,039	0.01%
2021/04/13	0.3	377.21	0.3	380.00	375.50	0.1	7,131	0.00%
2021/04/12	1.2	380.25	0	0.00	381.50	1.2	7,168	0.02%
2021/04/09	4.2	379.79	0	0.00	379.00	4.2	7,375	0.06%
2021/04/08	3.2	383.63	0	0.00	385.50	3.2	7,377	0.04%
2021/04/07	5.3	386.64	6	384.00	384.50	-0.7	7,368	-0.01%
2021/04/06	2.1	394.96	1	391.00	390.00	1.1	7,314	0.01%
2021/04/01	3	391.00	0	0.00	389.50	3	7,298	0.04%
2021/03/31	2	392.25	0	0.00	391.00	2	7,273	0.03%
2021/03/30	0	389.00	0	0.00	395.00	0	7,251	0.00%
2021/03/29	21.1	393.12	0.3	395.00	390.50	20.8	7,230	0.29%
2021/03/26	1.1	394.67	16.1	392.20	397.00	-15.1	7,177	-0.21%
2021/03/25	0	0.00	6.1	387.33	386.00	-6.1	7,131	-0.08%
2021/03/24	3	385.00	3	389.50	384.00	0	7,141	0.00%
2021/03/23	0.1	383.26	10	385.00	385.00	-9.9	7,115	-0.14%
2021/03/22	3	384.33	2.1	384.52	384.00	0.9	7,134	0.01%
2021/03/19	2.2	380.12	0	382.00	380.00	2.1	7,152	0.03%
2021/03/18	8.1	387.00	5	389.60	384.50	3.1	7,251	0.04%
2021/03/17	6.3	390.66	5	390.50	389.50	1.3	7,331	0.02%
2021/03/16	1.1	392.45	0	0.00	389.50	1.1	7,354	0.01%
2021/03/12	8.2	396.00	16.1	395.75	393.50	-7.9	7,427	-0.11%
2021/03/11	0	0.00	3.1	385.68	386.50	-3.1	7,369	-0.04%
2021/03/10	0	0.00	0	382.00	381.00	0	7,382	0.00%
2021/03/09	2.1	374.40	5	371.60	375.50	-3	7,422	-0.04%
2021/03/08	7	377.07	9	380.22	380.00	-2	7,506	-0.03%
2021/03/05	2	371.98	0.6	369.87	371.00	1.5	7,430	0.02%
2021/03/04	8.2	371.72	3	373.50	369.00	5.2	7,423	0.07%
2021/03/03	2.1	374.83	2.1	370.05	380.50	0	7,351	0.00%
2021/03/02	11.3	375.44	1	373.00	371.50	10.3	7,307	0.14%
2021/02/26	10.1	380.99	1	382.50	380.50	9.1	7,252	0.13%
2021/02/25	19.5	398.66	2	409.00	393.00	17.5	7,230	0.24%
2021/02/24	10.1	402.05	1	400.50	400.50	9.1	7,278	0.12%
2021/02/23	1.3	413.41	5	407.90	406.50	-3.7	7,217	-0.05%
2021/02/22	8.1	411.12	4	414.38	413.50	4.1	7,196	0.06%
2021/02/19	4	388.80	3	396.00	398.00	1	7,124	0.01%
2021/02/18	5.1	380.41	0	0.00	381.00	5.1	7,100	0.07%
2021/02/17	4.1	382.17	2	378.25	379.50	2.1	7,226	0.03%
2021/02/05	20.7	374.49	13	377.46	370.50	7.7	7,066	0.11%
2021/02/04	15.7	390.20	4	388.50	388.00	11.7	6,827	0.17%
2021/02/03	3.4	429.51	3	427.33	425.50	0.4	6,458	0.01%
2021/02/02	3	432.17	2.2	436.02	434.50	0.8	6,391	0.01%
2021/02/01	5	416.90	10	417.00	420.50	-5	6,381	-0.08%
2021/01/29	1	418.78	1	425.00	414.00	0	6,363	0.00%
2021/01/28	0.4	422.25	1	418.00	418.00	-0.6	6,359	-0.01%
2021/01/27	2.1	437.34	0.1	438.50	435.00	2.1	6,321	0.03%
2021/01/26	4.1	447.04	3	443.17	435.00	1.1	6,263	0.02%
2021/01/25	0.2	455.50	0	0.00	451.00	0.2	6,183	0.00%
2021/01/22	3.2	461.77	5	457.50	457.50	-1.9	6,156	-0.03%
2021/01/21	2	456.50	2.1	458.76	458.00	-0.1	6,176	0.00%
2021/01/20	26.1	457.06	32.1	450.42	446.00	-6	6,149	-0.10%
2021/01/19	0	0.00	2	434.00	445.00	-2	5,938	-0.03%
2021/01/18	1	427.00	2.1	424.12	424.50	-1.1	5,865	-0.02%
2021/01/15	7	428.71	0	0.00	419.50	7	5,817	0.12%
2021/01/14	35.2	433.22	30	441.62	424.00	5.2	5,717	0.09%
2021/01/13	8.1	409.42	9.1	415.80	423.50	-1.1	5,467	-0.02%
2021/01/12	2.1	391.33	1	388.00	385.00	1.1	5,281	0.02%
2021/01/11	10	388.40	16.1	384.71	394.00	-6.1	5,196	-0.12%
2021/01/08	0	358.00	0	0.00	363.00	0	4,960	0.00%
2021/01/07	6.1	353.13	0	0.00	355.00	6.1	4,890	0.12%
2021/01/06	11	374.82	8	380.50	371.00	3	4,831	0.06%
2021/01/05	2.1	370.00	1	369.00	369.00	1.1	4,874	0.02%
2021/01/04	23.2	362.00	16	365.00	364.50	7.2	5,050	0.14%
2020/12/31	1	347.43	6	350.83	346.00	-5	4,850	-0.10%
2020/12/30	1	342.50	0	0.00	344.00	1	4,814	0.02%
2020/12/29	5.1	347.58	10	346.50	345.50	-5	4,815	-0.10%
2020/12/28	1	349.50	1	344.50	344.50	0	4,809	0.00%
2020/12/25	0.1	346.00	11	343.50	344.00	-11	4,793	-0.23%
2020/12/24	0.1	349.50	0	0.00	347.00	0.1	4,805	0.00%
2020/12/23	1	343.50	0	0.00	348.50	1	4,814	0.02%
2020/12/22	0	348.00	1	344.50	342.50	-1	4,845	-0.02%
2020/12/21	0.1	347.00	1	345.00	348.00	-0.9	4,870	-0.02%
2020/12/18	2	342.75	0	0.00	343.00	2	4,866	0.04%
2020/12/17	0	0.00	1	346.00	341.50	-1	4,892	-0.02%
2020/12/16	1.1	345.91	1	342.00	346.00	0.1	4,918	0.00%
2020/12/14	5	346.20	3	343.50	337.50	2	4,897	0.04%
2020/12/11	2	340.00	1	341.00	339.00	1	4,832	0.02%
2020/12/10	1	351.00	1	350.00	350.00	0	4,778	0.00%
2020/12/09	0	0.00	7	355.29	358.00	-7	4,798	-0.15%
2020/12/08	0	0.00	2	343.00	345.00	-2	4,774	-0.04%
2020/12/07	0	0.00	0.2	346.25	340.00	-0.2	4,827	0.00%
2020/12/04	6	348.67	0	0.00	347.50	6	4,786	0.13%
2020/12/03	3	345.67	3	348.33	350.00	0	4,756	0.00%
2020/12/02	6	348.42	5.2	348.22	347.00	0.9	4,735	0.02%
2020/11/30	1	337.00	0	0.00	335.00	1	4,699	0.02%
2020/11/26	0	0.00	0.7	332.79	331.50	-0.7	4,699	-0.01%
2020/11/25	0	0.00	0.1	333.00	329.00	-0.1	4,728	0.00%
2020/11/24	2	336.25	5	334.60	337.00	-3	4,750	-0.06%
2020/11/23	2.1	334.80	1.1	335.07	334.50	1	4,819	0.02%
2020/11/20	3	337.17	2	336.00	338.00	1	4,863	0.02%
2020/11/19	2.1	336.67	3	334.67	336.00	-1	4,921	-0.02%
2020/11/18	0	0.00	1	331.04	334.50	-1	4,929	-0.02%
2020/11/17	20	334.78	4	336.38	327.00	16	4,936	0.32%
2020/11/16	8	331.24	7	332.64	332.00	1	5,054	0.02%
2020/11/11	1	315.50	1	320.00	318.50	0	5,115	0.00%
2020/11/10	0	0.00	1	323.00	315.00	-1	5,088	-0.02%
2020/11/09	2.1	321.40	8.1	321.10	321.00	-6	5,127	-0.12%
2020/11/06	1	314.00	5	316.40	314.00	-4	5,152	-0.08%
2020/11/05	1.1	312.64	10	312.85	316.00	-8.9	5,164	-0.17%
2020/11/04	0	0.00	1	308.50	310.00	-1	5,164	-0.02%
2020/11/03	6	305.75	6	305.58	306.00	0	5,201	0.00%
2020/11/02	8	303.38	3	309.17	302.50	5	5,250	0.10%
2020/10/30	3	308.83	3	310.67	311.00	0	5,242	0.00%
2020/10/29	12	310.17	8	309.88	309.50	4	5,309	0.08%
2020/10/28	0	0.00	2	318.00	319.50	-2	5,415	-0.04%
2020/10/27	0	314.00	5	313.90	314.50	-5	5,412	-0.09%
2020/10/26	2	315.50	0	0.00	310.50	2	5,480	0.04%
2020/10/23	7	311.43	7	310.93	312.00	0	5,715	0.00%
2020/10/22	16	310.56	11	313.32	310.00	5	5,896	0.08%
2020/10/21	5	314.50	5	317.00	314.50	0	5,982	0.00%
2020/10/20	12	315.71	27	314.81	315.50	-15	6,028	-0.25%
2020/10/19	4	307.50	4	309.50	310.00	0	5,975	0.00%
2020/10/16	8	310.13	5	312.20	309.00	3	5,999	0.05%
2020/10/15	19	313.18	19	313.68	313.50	0	6,078	0.00%
2020/10/14	25	316.02	24	319.77	314.50	1	6,227	0.02%
2020/10/13	10	315.80	14	314.57	317.50	-4	6,344	-0.06%
2020/10/12	6	310.08	14	305.18	310.00	-8	6,226	-0.13%
2020/10/08	4	287.75	0	0.00	289.50	4	6,091	0.07%
2020/10/07	2	286.50	0	0.00	285.00	2	6,154	0.03%
2020/10/05	0	0.00	2	289.75	288.50	-2	6,318	-0.03%
2020/09/30	0	0.00	1	287.50	286.50	-1	6,498	-0.02%
2020/09/28	0	284.50	0	0.00	284.00	0	6,934	0.00%
2020/09/25	4	284.00	0	0.00	278.00	4	7,068	0.06%
2020/09/24	2	287.00	1	289.00	287.00	1	7,096	0.01%
2020/09/23	1	294.50	0	0.00	297.50	1	7,090	0.01%
2020/09/22	3	295.83	2	297.00	292.50	1	7,152	0.01%
2020/09/21	3	302.50	4	301.63	299.00	-1	7,186	-0.01%
2020/09/17	2	300.25	0	0.00	299.50	2	7,280	0.03%
2020/09/16	1	302.00	9	303.11	303.00	-8	7,335	-0.11%
2020/09/15	7	300.21	2	299.50	298.50	5	7,428	0.07%
2020/09/14	6	299.42	3	297.67	297.00	3	7,570	0.04%
2020/09/11	14	290.11	16	293.56	295.00	-2	7,641	-0.03%
2020/09/10	22	291.75	21	289.67	289.50	1	7,673	0.01%
2020/09/08	0	0.00	10	286.00	287.00	-10	7,911	-0.13%
2020/09/07	3	289.50	2	285.50	285.50	1	8,049	0.01%
2020/09/04	6	289.08	7	291.79	292.00	-1	8,172	-0.01%
2020/09/03	1	286.02	1	293.00	287.50	0	8,358	0.00%
2020/09/02	1	291.00	0	0.00	291.00	1	8,352	0.01%
2020/09/01	2	289.25	2	288.25	288.50	0	8,549	0.00%
2020/08/31	0	0.00	1	294.00	286.00	-1	8,586	-0.01%
2020/08/28	2	292.50	0	0.00	291.00	2	8,624	0.02%
2020/08/27	5	293.60	5	293.90	296.00	0	8,689	0.00%
2020/08/26	5	288.00	6	286.08	290.50	-1	8,739	-0.01%
2020/08/25	0	0.00	4	276.25	280.00	-4	8,704	-0.05%
2020/08/24	0	0.00	6	269.00	275.00	-6	8,806	-0.07%
2020/08/21	8	265.19	1	268.00	266.00	7	8,783	0.08%
2020/08/20	11	264.27	5	265.50	260.00	6	8,803	0.07%
2020/08/19	3	285.00	0	0.00	281.50	3	8,640	0.03%
2020/08/18	2	285.50	2	283.50	284.50	0	8,670	0.00%
2020/08/17	1	303.00	1	305.00	300.50	0	8,682	0.00%
2020/08/14	1	300.50	1	301.50	303.00	0	8,791	0.00%
2020/08/13	2	305.25	5	301.00	299.50	-3	8,922	-0.03%
2020/08/12	3	295.50	6	300.25	303.00	-3	9,009	-0.03%
2020/08/11	2	297.50	2	294.50	294.00	0	9,200	0.00%
2020/08/10	5	296.60	2	298.00	298.00	3	9,239	0.03%
2020/08/07	1	304.50	1	303.50	303.50	0	9,257	0.00%
2020/08/06	7	304.64	6	303.83	302.50	1	9,324	0.01%
2020/08/05	2	305.75	5	303.30	304.50	-3	9,388	-0.03%
2020/08/04	5	304.20	3	304.00	302.00	2	9,594	0.02%
2020/08/03	18	309.00	2	307.25	299.00	16	9,723	0.16%
2020/07/31	15	316.33	8	318.63	317.00	7	9,641	0.07%
2020/07/30	4	321.75	5	321.80	322.00	-1	9,631	-0.01%
2020/07/29	8	323.00	3	321.83	318.50	5	9,633	0.05%
2020/07/28	6	349.83	5	344.20	334.00	1	9,465	0.01%
2020/07/27	4	329.00	7	332.93	339.00	-3	9,463	-0.03%
2020/07/24	3	326.00	4	322.25	321.00	-1	9,566	-0.01%
2020/07/23	3	320.50	4	323.25	326.00	-1	9,641	-0.01%
2020/07/22	2	325.50	2	327.25	327.00	0	9,728	0.00%
2020/07/21	0	0.00	23	326.15	330.50	-23	9,809	-0.23%
2020/07/20	19	320.89	2	328.75	317.50	17	9,774	0.17%
2020/07/17	5	328.00	42	329.77	331.00	-37	9,753	-0.38%
2020/07/16	7	318.86	4	317.75	315.00	3	9,581	0.03%
2020/07/15	3	316.33	2	317.25	311.50	1	9,571	0.01%
2020/07/14	2	320.50	4	319.63	321.50	-2	9,645	-0.02%
2020/07/13	5	315.90	0	0.00	319.00	5	9,632	0.05%
2020/07/10	11	318.45	6	314.08	311.50	5	9,654	0.05%
2020/07/09	8	329.81	7.5	330.73	326.00	0.5	9,583	0.01%
2020/07/08	22	315.18	13	318.62	326.00	9	9,438	0.10%
2020/07/07	9	309.61	8	309.50	306.00	1	9,258	0.01%
2020/07/06	21	300.64	6	304.67	306.00	15	9,098	0.16%
2020/07/03	2	291.00	3	293.17	293.00	-1	9,016	-0.01%
2020/07/02	2	293.25	1	292.50	292.00	1	9,058	0.01%
2020/07/01	5	293.00	3	296.00	292.50	2	9,165	0.02%
2020/06/30	7	298.07	11	298.41	299.00	-4	9,209	-0.04%
2020/06/29	4	293.25	13	294.69	291.00	-9	9,242	-0.10%
2020/06/24	2	298.50	2	299.00	295.00	0	9,271	0.00%
2020/06/23	4	298.63	5	300.70	299.00	-1	9,363	-0.01%
2020/06/22	2	305.25	3	306.83	305.00	-1	9,378	-0.01%
2020/06/19	6	298.17	3	298.67	297.00	3	9,436	0.03%
2020/06/18	1	294.50	2	295.75	291.50	-1	9,362	-0.01%
2020/06/17	3	292.83	1	293.50	293.50	2	9,370	0.02%
2020/06/16	1	292.50	6	294.08	296.50	-5	9,445	-0.05%
2020/06/15	15	291.73	6	290.33	283.00	9	9,512	0.09%
2020/06/12	22.3	285.90	14	288.57	289.00	8.3	9,518	0.09%
2020/06/11	11	290.00	10	291.50	288.50	1	9,579	0.01%
2020/06/10	5	286.70	15	289.93	294.50	-10	9,617	-0.10%
2020/06/09	13	283.00	4	283.75	282.00	9	9,584	0.09%
2020/06/08	5.3	282.75	15	284.13	282.00	-9.7	9,739	-0.10%
2020/06/05	1	278.50	5	279.40	278.00	-4	9,588	-0.04%
2020/06/04	1	278.00	8	276.50	278.00	-7	9,615	-0.07%
2020/06/03	2	279.50	6	275.92	277.00	-4	9,657	-0.04%
2020/06/02	6	271.17	9	271.89	272.50	-3	9,590	-0.03%
2020/06/01	5	262.30	9	263.06	264.00	-4	9,515	-0.04%
2020/05/29	2	255.50	8	253.81	257.00	-6	9,450	-0.06%
2020/05/27	9	249.06	17	248.53	247.00	-8	9,339	-0.09%
2020/05/26	5	248.50	19	249.03	244.00	-14	9,312	-0.15%
2020/05/25	3	240.17	7	245.87	250.00	-4	9,277	-0.04%
2020/05/22	20	243.63	1	240.50	239.50	19	9,252	0.21%
2020/05/21	11	250.45	7	250.71	251.00	4	9,151	0.04%
2020/05/20	9	245.89	11	246.45	246.00	-2	9,136	-0.02%
2020/05/19	3	250.67	1	250.50	252.00	2	9,144	0.02%
2020/05/18	23	251.09	7	250.07	248.00	16	9,138	0.18%
2020/05/15	2	269.75	5	269.20	268.50	-3	9,067	-0.03%
2020/05/14	6	268.92	19	268.37	267.00	-13	9,246	-0.14%
2020/05/13	19	270.71	9	272.22	272.50	10	9,401	0.11%
2020/05/12	26	274.60	27	277.81	274.50	-1	9,597	-0.01%
2020/05/11	10	285.55	10	288.75	282.50	0	9,749	0.00%
2020/05/08	2	280.00	15	276.83	281.50	-13	9,658	-0.13%
2020/05/07	22	270.57	6	269.83	272.50	16	9,485	0.17%
2020/05/06	4	264.50	2	263.50	262.50	2	9,424	0.02%
2020/05/05	7	264.07	1	268.50	262.50	6	9,461	0.06%
2020/05/04	2	263.00	3	263.50	264.00	-1	9,599	-0.01%
2020/04/30	11	267.50	9	269.11	269.00	2	9,591	0.02%
2020/04/29	9	256.50	9	257.61	261.50	0	9,507	0.00%
2020/04/28	11	244.23	9	244.67	247.00	2	9,371	0.02%
2020/04/27	5	250.10	3	251.17	251.50	2	9,332	0.02%
2020/04/24	5	252.80	1	251.00	251.00	4	9,223	0.04%
2020/04/23	8	260.19	4	257.63	260.00	4	9,121	0.04%
2020/04/22	10	257.65	9	258.61	259.00	1	9,150	0.01%
2020/04/21	4	271.25	2	270.25	265.50	2	9,047	0.02%
2020/04/20	18	274.67	1	272.50	274.00	17	9,040	0.19%
2020/04/17	5	275.10	12	275.67	274.00	-7	9,030	-0.08%
2020/04/16	1	270.00	7	270.50	270.00	-6	8,957	-0.07%
2020/04/15	13	272.54	1	272.00	272.00	12	8,998	0.13%
2020/04/14	6	268.83	2	271.50	273.00	4	9,145	0.04%
2020/04/13	1	264.50	3	264.17	263.00	-2	9,200	-0.02%
2020/04/10	1	271.00	1	268.50	268.50	0	9,301	0.00%
2020/04/09	3	274.67	12	270.50	269.00	-9	9,423	-0.10%
2020/04/08	3	277.17	2	277.00	275.00	1	9,461	0.01%
2020/04/07	4	286.88	5	283.20	278.00	-1	9,453	-0.01%
2020/04/06	12	267.63	3	270.67	278.00	9	9,400	0.10%
2020/04/01	2	263.75	1	259.50	262.00	1	9,386	0.01%
2020/03/31	3	263.50	4	262.13	263.50	-1	9,358	-0.01%
2020/03/30	5	251.40	3	254.50	260.50	2	9,283	0.02%
2020/03/27	2	256.00	4	259.50	254.50	-2	9,259	-0.02%
2020/03/26	0	0.00	2.4	255.35	256.00	-2.4	9,139	-0.03%
2020/03/25	3	255.33	3.1	255.02	256.50	-0.1	9,217	0.00%
2020/03/24	4	239.75	4	240.38	242.50	0	9,130	0.00%
2020/03/23	6	217.08	8	215.00	222.50	-2	9,079	-0.02%
2020/03/20	4	214.50	0	0.00	215.00	4	9,071	0.04%
2020/03/19	3	198.00	3	201.33	195.50	0	8,953	0.00%
2020/03/18	1	217.00	2	222.50	217.00	-1	8,882	-0.01%
2020/03/17	1	233.00	1	236.42	219.00	0	8,936	0.00%
2020/03/16	1	237.00	1.5	245.17	236.00	-0.5	8,824	-0.01%
2020/03/13	9.1	228.09	12	237.29	249.50	-2.9	8,770	-0.03%
2020/03/12	11	243.32	8	245.19	238.00	3	8,578	0.03%
2020/03/11	4	268.88	1	270.00	264.00	3	8,451	0.04%
2020/03/10	1	269.53	3	268.17	273.50	-2	8,562	-0.02%
2020/03/09	3	279.83	2	277.25	274.50	1	8,710	0.01%
2020/03/05	0	0.00	4	288.75	290.00	-4	8,898	-0.04%
2020/03/04	1	278.50	1	280.50	279.50	0	8,940	0.00%
2020/03/03	3	280.00	0	0.00	277.50	3	8,979	0.03%
2020/03/02	4	271.38	5	273.10	272.50	-1	8,958	-0.01%
2020/02/27	5	277.70	0	0.00	273.50	5	8,954	0.06%
2020/02/26	1	283.50	0	0.00	284.00	1	8,910	0.01%
2020/02/25	1	286.00	1	286.50	286.50	0	8,915	0.00%
2020/02/24	2	281.25	2	279.50	285.50	0	8,919	0.00%
2020/02/21	3	284.17	11	283.41	283.00	-8	8,925	-0.09%
2020/02/20	2	286.00	7	287.21	289.50	-5	8,875	-0.06%
2020/02/19	16	282.78	2	282.50	280.50	14	8,745	0.16%
2020/02/18	4	281.50	1	282.50	280.00	3	8,692	0.03%
2020/02/17	7	295.64	4	292.50	291.00	3	8,523	0.04%
2020/02/14	6	308.50	3	311.83	307.00	3	8,304	0.04%
2020/02/13	3	319.67	5	321.20	315.50	-2	8,115	-0.02%
2020/02/12	4	316.88	5	312.10	316.00	-1	7,839	-0.01%
2020/02/11	0	0.00	10	298.80	302.00	-10	7,658	-0.13%
2020/02/10	10	290.85	12	290.83	290.50	-2	7,652	-0.03%
2020/02/07	2	294.75	2	294.00	293.50	0	7,716	0.00%
2020/02/06	1	294.50	2	291.75	295.00	-1	7,813	-0.01%
2020/02/05	2.1	284.90	4	286.38	292.50	-2	7,736	-0.03%
2020/02/04	1	275.50	0	0.00	275.00	1	7,620	0.01%
2020/01/31	1	281.00	0	0.00	282.00	1	7,660	0.01%
2020/01/30	1	273.50	2	278.75	275.50	-1	7,732	-0.01%
2020/01/20	2	286.25	3	285.83	286.00	-1	7,977	-0.01%
2020/01/17	1	284.00	1	286.00	285.50	0	8,044	0.00%
2020/01/16	3	283.00	3	282.50	284.50	0	8,130	0.00%
2020/01/15	4	289.88	2	291.50	288.00	2	8,123	0.02%
2020/01/14	2	287.00	9	287.89	288.00	-7	8,121	-0.09%
2020/01/13	0	0.00	4	285.00	285.00	-4	8,103	-0.05%
2020/01/10	4	279.50	6	282.92	286.50	-2	8,123	-0.02%
2020/01/09	2	281.00	26	279.94	284.50	-24	8,179	-0.29%
2020/01/08	26	276.23	0	0.00	275.00	26	8,426	0.31%
2020/01/07	12	288.21	8	287.69	288.00	4	8,359	0.05%
2020/01/06	25	289.04	0	0.00	285.00	25	8,408	0.30%
2020/01/03	6	296.67	0	0.00	295.00	6	8,387	0.07%
2020/01/02	3	302.67	5	301.40	305.00	-2	8,316	-0.02%
2019/12/31	0	0.00	1	294.50	294.00	-1	8,276	-0.01%
2019/12/30	2	298.50	0	0.00	297.50	2	8,278	0.02%
2019/12/27	5	303.20	4	302.38	298.50	1	8,317	0.01%
2019/12/26	4	298.00	44	296.97	300.00	-40	8,232	-0.49%
2019/12/25	1	294.50	1	293.00	295.00	0	8,188	0.00%
2019/12/24	5	292.10	37	292.19	293.50	-32	8,252	-0.39%
2019/12/23	12	286.25	0	0.00	288.00	12	8,281	0.14%
2019/12/20	16	292.28	0	0.00	283.00	16	8,319	0.19%
2019/12/19	28	294.07	2	297.25	291.50	26	8,349	0.31%
2019/12/18	2	299.25	2	300.25	301.00	0	8,266	0.00%
2019/12/17	2	302.00	3	301.83	300.50	-1	8,325	-0.01%
2019/12/16	1	295.50	0	0.00	295.50	1	8,315	0.01%
2019/12/13	2	299.50	0	0.00	296.00	2	8,740	0.02%
2019/12/12	1.1	296.64	2	294.75	298.00	-0.9	8,808	-0.01%
2019/12/10	3	286.83	7	287.50	285.00	-4	8,648	-0.05%
2019/12/09	0	0.00	1	295.00	294.50	-1	8,555	-0.01%
2019/12/06	2	292.00	0	0.00	290.00	2	8,608	0.02%
2019/12/05	7	290.64	5	293.00	292.00	2	8,593	0.02%
2019/12/04	5	283.60	5	283.90	282.00	0	8,496	0.00%
2019/12/03	6	293.75	4	294.63	291.00	2	8,496	0.02%
2019/12/02	4	289.38	2	283.50	298.00	2	8,433	0.02%
2019/11/29	3	303.67	1.5	300.33	302.50	1.5	8,333	0.02%
2019/11/28	1	307.50	0	0.00	306.00	1	8,233	0.01%
2019/11/27	2	314.25	1	314.00	315.00	1	8,196	0.01%
2019/11/25	4.5	308.61	4	306.00	306.50	0.5	8,364	0.01%
2019/11/22	1	305.00	1.5	310.67	305.50	-0.5	8,450	-0.01%
2019/11/20	5	312.10	0	0.00	308.50	5	8,492	0.06%
2019/11/19	0	0.00	2	325.00	325.00	-2	8,573	-0.02%
2019/11/15	1	324.50	6	324.58	321.00	-5	8,751	-0.06%
2019/11/14	0.6	318.00	1	316.00	318.00	-0.4	8,767	0.00%
2019/11/13	1	315.00	1	315.00	316.00	0	8,857	0.00%
2019/11/12	1	309.00	1	310.00	310.00	0	8,971	0.00%
2019/11/11	2	306.75	3	304.50	305.00	-1	9,139	-0.01%
2019/11/08	2	311.50	2	309.50	312.50	0	9,242	0.00%
2019/11/07	9	311.83	3	310.67	307.00	6	9,307	0.06%
2019/11/06	7	325.29	1	329.50	323.00	6	9,373	0.06%
2019/11/05	6.1	334.50	11	334.73	335.50	-5	9,407	-0.05%
2019/11/04	0	0.00	2	329.00	323.50	-2	9,536	-0.02%
2019/11/01	3	318.17	2	317.25	324.50	1	9,647	0.01%
2019/10/31	6	321.33	6	324.00	318.00	0	9,814	0.00%
2019/10/30	1	324.50	1	326.50	333.00	0	9,822	0.00%
2019/10/29	14	331.79	9.2	337.54	330.00	4.9	9,969	0.05%
2019/10/28	5.1	339.06	7	337.50	343.50	-1.9	10,054	-0.02%
2019/10/25	5	316.60	1	315.00	315.00	4	9,834	0.04%
2019/10/24	0.1	319.50	5	312.60	320.00	-5	9,891	-0.05%
2019/10/23	1	311.00	4	311.50	313.00	-3	9,982	-0.03%
2019/10/22	5	306.10	5	306.70	305.50	0	10,155	0.00%
2019/10/21	5	304.50	0.2	302.50	302.50	4.9	10,384	0.05%
2019/10/18	1	311.00	1	310.00	307.00	0	10,715	0.00%
2019/10/17	3.1	310.02	2	305.25	314.50	1.1	10,907	0.01%
2019/10/16	11	307.55	11	308.23	306.00	0	10,850	0.00%
2019/10/15	5	299.00	7	299.50	299.00	-2	10,647	-0.02%
2019/10/14	3	294.83	3	295.67	294.00	0	10,584	0.00%
2019/10/09	2	288.75	2	290.50	284.50	0	10,522	0.00%
2019/10/08	0	0.00	1	293.00	285.00	-1	10,511	-0.01%
2019/10/07	0	0.00	17	285.56	290.50	-17	10,610	-0.16%
2019/10/04	1	285.50	2	286.25	284.00	-1	10,666	-0.01%
2019/10/03	4.1	282.24	2	286.25	287.00	2.1	10,718	0.02%
2019/10/02	1	278.50	3	282.33	282.00	-2	10,728	-0.02%
2019/10/01	2	280.25	9	279.83	279.00	-7	10,883	-0.06%
2019/09/27	1	277.50	0.2	279.50	278.50	0.9	11,085	0.01%
2019/09/26	11	288.77	7	286.21	284.00	4	11,160	0.04%
2019/09/25	1	287.00	2	285.25	289.00	-1	11,294	-0.01%
2019/09/24	8	290.31	3	291.67	285.00	5	11,350	0.04%
2019/09/23	3	291.50	1	292.00	292.50	2	11,256	0.02%
2019/09/20	7.1	290.57	2	289.75	291.50	5.1	11,284	0.04%
2019/09/19	16	290.97	3.2	289.13	289.50	12.8	11,245	0.11%
2019/09/18	10.7	283.71	10	289.10	290.50	0.7	11,228	0.01%
2019/09/17	3	270.33	8	270.81	274.00	-5	10,850	-0.05%
2019/09/16	1	261.50	0	0.00	264.00	1	10,820	0.01%
2019/09/12	1	264.00	2	267.25	265.50	-1	10,913	-0.01%
2019/09/11	0	0.00	4	265.00	265.00	-4	11,178	-0.04%
2019/09/10	9	258.89	1	262.50	257.50	8	11,418	0.07%
2019/09/09	2	266.50	0	0.00	264.50	2	11,531	0.02%
2019/09/06	4	268.00	1	269.50	266.00	3	11,785	0.03%
2019/09/05	2	270.75	5	272.50	269.00	-3	11,818	-0.03%
2019/09/04	2	265.25	2	269.25	269.50	0	11,793	0.00%
2019/09/03	0	0.00	2	265.25	262.00	-2	11,966	-0.02%
2019/09/02	1	259.00	1	262.00	262.00	0	12,073	0.00%
2019/08/29	1	257.00	1	252.00	259.00	0	12,400	0.00%
2019/08/28	5	252.60	1	253.00	253.00	4	12,711	0.03%
2019/08/27	2	264.50	2	262.25	259.00	0	12,796	0.00%
2019/08/26	1	260.50	3	264.17	264.50	-2	12,990	-0.02%
2019/08/23	0	0.00	1	263.00	269.00	-1	13,110	-0.01%
2019/08/22	3	269.33	1	274.00	266.00	2	13,276	0.02%
2019/08/21	3	270.17	3	270.83	274.50	0	13,266	0.00%
2019/08/20	3	273.83	4	275.63	268.50	-1	13,378	-0.01%
2019/08/19	3	268.33	3	269.33	270.00	0	13,476	0.00%
2019/08/16	0.1	262.50	0	0.00	262.50	0.1	13,655	0.00%
2019/08/15	6	258.92	4	260.13	259.50	2	14,022	0.01%
2019/08/14	1	266.00	3	269.67	265.50	-2	14,290	-0.01%
2019/08/13	7	265.21	5	263.90	260.50	2	14,414	0.01%
2019/08/12	2	268.25	2.2	273.32	265.50	-0.2	14,829	0.00%
2019/08/08	2	271.75	9	273.00	274.00	-7	14,978	-0.05%
2019/08/07	3	266.00	2	264.25	262.00	1	14,928	0.01%
2019/08/06	15.2	254.87	17	256.12	263.50	-1.8	14,924	-0.01%
2019/08/05	2	252.00	2	253.75	250.00	0	14,769	0.00%
2019/08/02	9	254.11	6	254.92	251.00	3	14,735	0.02%
2019/08/01	1	269.50	1	266.50	268.00	0	14,604	0.00%
2019/07/31	3	266.50	2	268.25	268.00	1	14,598	0.01%
2019/07/30	3	266.40	2	270.25	272.00	1	14,394	0.01%
2019/07/29	6	272.17	3	274.50	266.00	3	14,304	0.02%
2019/07/26	0.1	274.50	1	275.00	275.00	-0.9	14,248	-0.01%
2019/07/25	8	273.75	7	272.43	272.50	1	14,173	0.01%
2019/07/24	4.1	270.57	7	271.36	276.00	-2.9	14,131	-0.02%
2019/07/23	10.2	264.27	11	263.86	262.50	-0.9	14,172	-0.01%
2019/07/22	16	251.59	21	253.24	260.00	-5	14,277	-0.04%
2019/07/19	6	234.83	12	235.50	236.50	-6	13,962	-0.04%
2019/07/18	6	225.83	5	226.90	227.00	1	13,819	0.01%
2019/07/17	2	226.25	7	227.36	227.00	-5	13,893	-0.04%
2019/07/16	6	223.17	2	223.00	224.00	4	13,923	0.03%
2019/07/15	3	220.67	1	221.50	221.50	2	14,157	0.01%
2019/07/12	3	222.00	1	219.50	220.00	2	14,556	0.01%
2019/07/11	2	225.75	4	226.25	223.50	-2	14,620	-0.01%
2019/07/10	4	221.25	6	221.33	222.00	-2	14,533	-0.01%
2019/07/09	13	218.92	29	218.97	222.00	-16	14,529	-0.11%
2019/07/08	3	214.00	3	217.33	218.00	0	14,503	0.00%
2019/07/05	4	217.75	1	219.00	216.50	3	14,567	0.02%
2019/07/04	6	221.75	10	224.15	221.00	-4	14,438	-0.03%
2019/07/03	7	213.93	7	215.07	217.00	0	14,300	0.00%
2019/07/02	3	215.33	2	217.25	218.00	1	14,320	0.01%
2019/07/01	2	212.25	7	212.57	213.00	-5	14,185	-0.04%
2019/06/28	1	200.50	1	201.50	199.00	0	14,232	0.00%
2019/06/27	4	200.25	1	197.50	197.00	3	14,323	0.02%
2019/06/26	1	198.50	2	201.00	195.50	-1	14,513	-0.01%
2019/06/25	1	199.00	3	199.00	198.50	-2	14,654	-0.01%
2019/06/24	0	0.00	2	197.50	198.50	-2	14,845	-0.01%
2019/06/21	3	202.00	2	198.50	197.00	1	14,913	0.01%
2019/06/20	4	200.38	5	199.40	200.50	-1	14,858	-0.01%
2019/06/19	8	196.13	9	198.22	200.00	-1	14,992	-0.01%
2019/06/18	7	185.86	7	186.43	187.50	0	14,709	0.00%
2019/06/17	5	176.70	5	180.00	183.50	0	14,636	0.00%
2019/06/14	2	182.25	3	179.00	176.50	-1	14,765	-0.01%
2019/06/13	3	186.50	2	187.00	188.50	1	14,969	0.01%
2019/06/12	7	184.93	7	186.29	187.00	0	15,425	0.00%
2019/06/11	5	185.10	7	185.43	187.00	-2	15,519	-0.01%
2019/06/10	2	173.00	4	175.00	180.50	-2	15,322	-0.01%
2019/06/06	2	173.75	2	173.00	169.50	0	15,190	0.00%
2019/06/05	7	180.93	9	179.50	175.50	-2	15,103	-0.01%
2019/06/04	10	181.60	16	179.63	178.00	-6	15,102	-0.04%
2019/06/03	4	174.25	5	176.10	176.00	-1	14,898	-0.01%
2019/05/31	8	170.50	10	170.60	174.50	-2	14,748	-0.01%
2019/05/30	5	164.60	5	165.20	164.50	0	14,567	0.00%
2019/05/29	9	154.83	14	159.46	163.50	-5	14,555	-0.03%
2019/05/28	2	158.00	3	159.83	159.00	-1	14,412	-0.01%
2019/05/27	11	160.09	5	158.20	157.50	6	14,533	0.04%
2019/05/24	6	162.92	3	167.00	160.50	3	14,667	0.02%
2019/05/23	7	160.79	10	162.10	167.00	-3	14,503	-0.02%
2019/05/22	9	166.67	25	171.00	163.50	-16	14,386	-0.11%
2019/05/21	10	157.85	10	159.45	160.00	0	14,157	0.00%
2019/05/20	10	165.25	5	164.90	168.50	5	14,024	0.04%
2019/05/17	32	171.48	9	173.78	165.00	23	13,853	0.17%
2019/05/16	11	188.00	8	189.13	181.00	3	13,720	0.02%
2019/05/15	7	197.36	6	200.83	200.50	1	13,730	0.01%
2019/05/14	6	187.17	8	191.25	194.00	-2	13,889	-0.01%
2019/05/13	6	196.83	3	194.17	193.00	3	14,082	0.02%
2019/05/10	4	200.25	10	202.95	204.50	-6	14,213	-0.04%
2019/05/09	8	201.06	5	199.70	200.00	3	14,204	0.02%
2019/05/08	8	201.06	6	205.25	206.00	2	14,171	0.01%
2019/05/07	15	203.93	4	204.63	203.50	11	14,258	0.08%
2019/05/06	6	201.67	3	203.33	201.00	3	14,669	0.02%
2019/05/03	3	210.33	5	212.30	213.00	-2	14,718	-0.01%
2019/05/02	0	0.00	3	207.33	208.00	-3	14,752	-0.02%
2019/04/30	6	201.17	4	203.63	207.00	2	14,893	0.01%
2019/04/29	6	196.58	4	196.38	204.00	2	15,028	0.01%
2019/04/26	3	212.17	0	0.00	207.00	3	14,775	0.02%
2019/04/25	1	228.50	1	226.50	229.50	0	14,433	0.00%
2019/04/24	0	0.00	2	226.50	227.00	-2	14,532	-0.01%
2019/04/23	6	222.58	2	225.25	229.50	4	14,473	0.03%
2019/04/22	2	220.75	3	224.33	225.50	-1	14,383	-0.01%
2019/04/19	6	224.33	5	219.90	220.00	1	14,337	0.01%
2019/04/18	7	230.86	6	232.75	229.00	1	14,102	0.01%
2019/04/17	0	0.00	1	218.50	219.00	-1	13,675	-0.01%
2019/04/16	2	214.50	2	216.00	213.00	0	13,623	0.00%
2019/04/15	5	212.00	3	210.33	213.00	2	13,594	0.01%
2019/04/12	1	208.50	2	204.50	205.00	-1	13,628	-0.01%
2019/04/11	4	217.88	5	214.80	211.00	-1	13,675	-0.01%
2019/04/10	2	215.25	3	215.00	212.00	-1	13,565	-0.01%
2019/04/09	1	214.00	1	215.00	211.00	0	13,622	0.00%
2019/04/08	5	211.60	3	215.83	219.50	2	13,591	0.01%
2019/04/03	3	204.67	4	205.75	205.00	-1	13,535	-0.01%
2019/04/02	6	208.08	6	208.50	207.50	0	13,598	0.00%
2019/04/01	2	212.00	2	212.75	211.00	0	13,493	0.00%
2019/03/29	3	214.00	3	215.83	217.50	0	13,295	0.00%
2019/03/28	2	210.00	10	209.80	211.50	-8	13,237	-0.06%
2019/03/27	3	211.50	6	207.33	204.00	-3	13,144	-0.02%
2019/03/26	2	196.75	0	0.00	205.00	2	12,973	0.02%
2019/03/25	3	194.00	1	192.50	194.00	2	13,026	0.02%
2019/03/22	5	205.10	5	205.20	200.50	0	13,000	0.00%
2019/03/21	1	199.50	0	0.00	199.50	1	12,818	0.01%
2019/03/20	1	200.00	1	199.50	199.50	0	12,832	0.00%
2019/03/19	8	200.06	5	202.00	204.50	3	12,748	0.02%
2019/03/18	6	201.67	6	202.58	197.50	0	12,509	0.00%
2019/03/15	9	184.33	24	188.60	192.50	-15	12,094	-0.12%
2019/03/14	3	174.17	9	171.78	175.00	-6	11,692	-0.05%
2019/03/13	4	164.75	1	164.50	164.50	3	11,596	0.03%
2019/03/12	1	165.00	21	162.07	162.00	-20	11,693	-0.17%
2019/03/11	2	162.00	2	161.50	161.00	0	11,801	0.00%
2019/03/08	5	160.30	5	161.00	162.50	0	12,010	0.00%
2019/03/07	32	165.55	5	163.40	160.00	27	12,103	0.22%
2019/03/06	12	171.33	13	171.77	172.00	-1	12,101	-0.01%
2019/03/05	14	176.14	4.2	174.60	173.00	9.8	12,181	0.08%
2019/03/04	0	0.00	2	178.25	180.00	-2	12,413	-0.02%
2019/02/27	5	174.20	3	172.00	175.00	2	12,395	0.02%
2019/02/26	8	181.19	10	180.90	175.00	-2	12,504	-0.02%
2019/02/25	7	175.29	9	177.33	177.50	-2	12,357	-0.02%
2019/02/22	1	167.00	1	168.50	168.00	0	12,141	0.00%
2019/02/21	4	169.25	3	170.17	171.00	1	12,142	0.01%
2019/02/20	3	169.83	3	173.33	168.00	0	12,042	0.00%
2019/02/19	6.2	169.94	7	170.14	171.00	-0.8	11,894	-0.01%
2019/02/18	1	163.00	2	162.25	163.00	-1	11,787	-0.01%
2019/02/15	7	161.93	6	162.08	160.50	1	11,927	0.01%
2019/02/14	24	162.46	22	158.55	158.00	2	11,517	0.02%
2019/02/13	10	178.20	10	175.35	166.50	0	11,357	0.00%
2019/02/12	9	170.56	12	172.54	174.00	-3	11,184	-0.03%
2019/02/11	5	159.20	6	159.17	161.50	-1	11,073	-0.01%
2019/01/30	1	150.50	3	148.67	149.50	-2	11,009	-0.02%
2019/01/29	4	145.38	3	146.50	148.00	1	11,194	0.01%
2019/01/28	1	152.00	1	151.50	150.00	0	11,379	0.00%
2019/01/25	14	148.39	14	151.54	152.00	0	11,487	0.00%
2019/01/24	4	140.88	3.2	140.07	142.00	0.8	11,255	0.01%
2019/01/23	3	136.17	3	136.50	138.50	0	11,247	0.00%
2019/01/22	1	136.00	13.1	136.88	136.50	-12.1	11,231	-0.11%
2019/01/21	3	131.83	13	131.50	135.00	-10	11,220	-0.09%
2019/01/18	0	0.00	1	125.50	126.00	-1	11,252	-0.01%
2019/01/17	5	121.90	8	122.25	123.50	-3	11,384	-0.03%
2019/01/16	7	124.79	8	124.19	122.00	-1	11,694	-0.01%
2019/01/15	5	125.40	3	125.83	126.00	2	11,801	0.02%
2019/01/14	6	124.42	4	124.88	124.00	2	11,890	0.02%
2019/01/11	3	122.33	5	123.60	123.00	-2	12,077	-0.02%
2019/01/10	1	120.50	4	121.63	120.00	-3	12,032	-0.02%
2019/01/09	1	119.00	2	119.75	120.00	-1	12,092	-0.01%
2019/01/08	7	118.86	7	118.93	116.50	0	12,231	0.00%
2019/01/07	4	116.75	3	117.17	115.50	1	12,366	0.01%
2019/01/04	5	111.40	5	112.10	114.00	0	12,554	0.00%
2019/01/03	9	116.83	4	115.63	114.00	5	12,783	0.04%
2019/01/02	3	120.67	2	118.75	121.00	1	12,917	0.01%
2018/12/28	21	120.45	23	121.43	118.00	-2	12,977	-0.02%
2018/12/27	20	119.10	19	119.76	119.00	1	13,015	0.01%
2018/12/26	15	117.97	9	117.00	115.00	6	12,998	0.05%
2018/12/25	11	118.50	11	120.32	121.50	0	12,931	0.00%
2018/12/24	4	117.88	6	118.83	118.00	-2	12,826	-0.02%
2018/12/22	3	116.33	4	117.00	117.00	-1	12,832	-0.01%
2018/12/21	15	112.50	13	113.00	119.50	2	12,907	0.02%
2018/12/20	6	119.33	3	119.83	116.50	3	12,820	0.02%
2018/12/19	2	127.25	3	126.83	124.00	-1	12,767	-0.01%
2018/12/18	3	124.83	2	126.50	126.00	1	12,794	0.01%
2018/12/17	2	120.00	2	120.75	123.50	0	12,817	0.00%
2018/12/14	1	116.00	0	0.00	118.00	1	12,938	0.01%
2018/12/13	1	121.50	2	121.25	121.50	-1	13,086	-0.01%
2018/12/12	1.1	120.68	9	123.39	122.50	-7.9	13,197	-0.06%
2018/12/11	3	117.50	3	117.83	118.00	0	13,201	0.00%
2018/12/10	2	113.00	3	113.17	115.00	-1	13,562	-0.01%
2018/12/07	5	118.00	6	118.75	116.50	-1	13,730	-0.01%
2018/12/06	8.1	117.34	10	116.45	114.00	-1.9	13,749	-0.01%
2018/12/05	15	123.73	7	124.36	122.50	8	13,691	0.06%
2018/12/04	4	132.63	3	132.67	131.00	1	13,700	0.01%
2018/12/03	6.1	133.15	10	136.45	137.00	-3.9	13,658	-0.03%
2018/11/30	7	125.07	13	126.35	126.50	-6	13,512	-0.04%
2018/11/29	2	122.75	5	122.20	120.00	-3	13,689	-0.02%
2018/11/28	7	120.21	8	119.44	120.50	-1	13,647	-0.01%
2018/11/27	3	117.33	9	114.61	119.00	-6	13,506	-0.04%
2018/11/26	2	108.00	8	107.63	109.00	-6	13,183	-0.05%
2018/11/23	7	106.14	4	107.75	104.00	3	13,101	0.02%
2018/11/22	8	104.94	2	106.03	103.00	6	12,887	0.05%
2018/11/21	6	102.00	4	103.25	105.50	2	12,829	0.02%
2018/11/20	7	101.29	5	102.00	102.50	2	12,779	0.02%
2018/11/19	1	101.50	3	100.17	102.00	-2	12,766	-0.02%
2018/11/16	1	101.00	3	99.67	97.00	-2	12,801	-0.02%
2018/11/15	6	95.40	6	96.28	97.50	0	12,877	0.00%
2018/11/14	19	97.31	17	98.12	95.80	2	12,790	0.02%
2018/11/13	2	97.70	0	0.00	97.70	2	12,579	0.02%
2018/11/12	8	107.94	4	108.38	108.50	4	12,658	0.03%
2018/11/09	7	110.36	6	111.50	113.50	1	12,623	0.01%
2018/11/08	12	115.58	13	115.69	113.50	-1	12,628	-0.01%
2018/11/07	2	117.75	7	117.21	117.00	-5	12,431	-0.04%
2018/11/06	15	116.06	7	115.29	109.50	8	12,296	0.07%
2018/11/05	8	116.19	10	113.77	121.50	-2	12,065	-0.02%
2018/11/02	5	109.80	9	109.44	110.50	-4	11,790	-0.03%
2018/11/01	12	101.38	21	101.17	104.50	-9	11,553	-0.08%
2018/10/31	4	95.50	10	93.70	95.00	-6	11,393	-0.05%
2018/10/30	8	90.85	0	0.00	90.00	8	11,235	0.07%
2018/10/29	2	88.00	13	91.45	91.60	-11	11,178	-0.10%
2018/10/26	22	91.95	18	89.49	88.00	4	11,006	0.04%
2018/10/25	22	92.56	25	92.70	95.20	-3	10,771	-0.03%
2018/10/24	26	99.51	12	100.03	97.20	14	10,657	0.13%
2018/10/23	14	112.07	8	108.94	108.00	6	10,437	0.06%
2018/10/22	3	121.67	4	121.50	120.00	-1	10,230	-0.01%
2018/10/19	5	118.30	3	120.17	120.50	2	10,509	0.02%
2018/10/18	3	117.67	3	117.83	116.00	0	11,083	0.00%
2018/10/17	2	119.75	4	120.00	118.00	-2	10,978	-0.02%
2018/10/16	12	121.42	5	119.90	116.50	7	10,808	0.06%
2018/10/15	3	119.33	5	120.60	125.00	-2	10,732	-0.02%
2018/10/12	3	113.67	2	110.75	119.00	1	10,562	0.01%
2018/10/11	7	99.80	9	102.09	109.00	-2	10,393	-0.02%
2018/10/09	11	109.82	5	110.20	107.00	6	10,149	0.06%
2018/10/08	1	120.00	6	117.42	118.50	-5	10,009	-0.05%
2018/10/05	21	122.93	9	122.89	119.00	12	10,126	0.12%
2018/10/04	1	132.00	1	133.00	132.00	0	10,030	0.00%
2018/10/03	1	139.00	0	0.00	134.50	1	10,065	0.01%
2018/10/02	3	138.17	2	138.50	138.00	1	10,057	0.01%
2018/10/01	0	0.00	5	138.70	140.00	-5	10,039	-0.05%
2018/09/28	1	134.00	3	135.33	134.50	-2	10,031	-0.02%
2018/09/27	5	132.70	6	133.50	133.00	-1	9,983	-0.01%
2018/09/26	6	131.92	4	131.38	131.00	2	9,934	0.02%
2018/09/25	6	130.92	5	132.10	133.50	1	9,985	0.01%
2018/09/21	8	127.06	9	128.44	131.00	-1	9,863	-0.01%
2018/09/20	10	129.15	6	128.33	124.00	4	9,651	0.04%
2018/09/19	21	137.38	17	137.29	133.50	4	9,449	0.04%
2018/09/18	6	139.17	4	140.38	142.00	2	9,250	0.02%
2018/09/17	4	136.88	13	139.50	143.00	-9	9,089	-0.10%
2018/09/14	25	131.92	25	135.52	138.50	0	9,021	0.00%
2018/09/13	12	137.25	18	137.00	136.00	-6	8,593	-0.07%
2018/09/12	12	144.25	4	143.75	143.50	8	8,338	0.10%
2018/09/11	4	160.13	1	159.00	159.00	3	8,200	0.04%
2018/09/10	5	161.90	3	158.83	155.50	2	8,100	0.02%
2018/09/07	5	176.80	3	177.50	172.50	2	7,982	0.03%
2018/09/06	9	184.83	2	183.00	183.00	7	7,840	0.09%
2018/09/05	19	183.79	17	185.56	187.00	2	7,694	0.03%
2018/09/04	0	0.00	3	177.00	177.00	-3	7,238	-0.04%
2018/09/03	0	161.00	1	162.00	161.00	-1	7,171	-0.01%
2018/08/31	2	165.75	4	165.00	166.50	-2	7,261	-0.03%
2018/08/30	0	0.00	2	165.75	166.00	-2	7,253	-0.03%
2018/08/29	2	161.99	2	160.00	161.00	0	7,211	0.00%
2018/08/28	1	163.50	2	163.50	161.00	-1	7,219	-0.01%
2018/08/27	0	0.00	1	161.50	162.50	-1	7,197	-0.01%
2018/08/24	2	158.25	2	160.00	162.00	0	7,176	0.00%
2018/08/22	4	165.13	13	165.54	162.50	-9	7,268	-0.12%
2018/08/21	3	156.17	8	156.31	158.50	-5	7,117	-0.07%
2018/08/20	2	149.25	3	150.50	151.00	-1	7,064	-0.01%
2018/08/17	7	148.29	4.6	148.32	146.50	2.4	6,996	0.03%
2018/08/16	9	140.56	10	140.50	144.00	-1	6,930	-0.01%
2018/08/15	10	148.15	4	146.38	145.50	6	6,820	0.09%
2018/08/14	1	156.00	4	155.63	156.00	-3	6,756	-0.04%
2018/08/13	2	162.50	3	158.00	153.50	-1	6,797	-0.01%
2018/08/10	1	165.00	5	164.30	165.00	-4	6,750	-0.06%
2018/08/09	5	165.80	0	0.00	165.00	5	6,737	0.07%
2018/08/08	8	173.31	14	170.43	169.00	-6	6,766	-0.09%
2018/08/07	0	0.00	4	170.00	170.50	-4	6,795	-0.06%
2018/08/06	2	165.50	1	165.50	165.00	1	6,891	0.01%
2018/08/03	0	0.00	8	158.88	162.00	-8	6,882	-0.12%
2018/08/02	5	155.50	14	154.93	156.00	-9	6,867	-0.13%
2018/08/01	4	153.00	6	155.67	156.00	-2	6,847	-0.03%
2018/07/31	6	148.33	4	149.75	148.00	2	6,786	0.03%
2018/07/30	14	153.39	3	155.33	146.00	11	6,718	0.16%
2018/07/27	3	162.83	1	162.00	161.00	2	6,580	0.03%
2018/07/26	16	166.53	12	166.88	166.00	4	6,546	0.06%
2018/07/25	24	167.40	6	168.08	165.00	18	6,133	0.29%
2018/07/20	14	229.57	20	234.60	225.00	-6	5,591	-0.11%
2018/07/19	3	228.00	2	228.50	229.50	1	5,767	0.02%
2018/07/18	10	223.00	5	224.60	222.00	5	5,691	0.09%
2018/07/17	18	231.67	1	242.00	228.50	17	5,695	0.30%
2018/07/16	4	240.25	2	242.50	239.00	2	5,621	0.04%
2018/07/13	3	237.33	1	242.00	241.00	2	5,534	0.04%
2018/07/11	2	209.50	2	209.25	215.00	0	5,479	0.00%
2018/07/10	0	0.00	1	206.00	207.50	-1	5,510	-0.02%
2018/07/09	1	194.00	2	198.00	196.50	-1	5,570	-0.02%
2018/07/06	1	204.00	2	203.25	202.50	-1	5,543	-0.02%
2018/07/05	1	200.50	2	202.25	200.50	-1	5,499	-0.02%
2018/07/04	1	199.50	1	197.50	199.50	0	5,465	0.00%
2018/07/03	4	204.50	0	0.00	194.50	4	5,445	0.07%
2018/07/02	1	221.00	0	0.00	217.00	1	5,376	0.02%
2018/06/29	0	0.00	1	218.00	219.50	-1	5,384	-0.02%
2018/06/28	1	218.00	1	218.50	216.00	0	5,355	0.00%
2018/06/27	4	222.13	0	0.00	219.50	4	5,370	0.07%
2018/06/26	5	219.00	6	216.00	228.00	-1	5,397	-0.02%
2018/06/25	1	221.50	1	228.50	220.00	0	5,449	0.00%
2018/06/22	1	235.00	1	237.00	233.00	0	5,465	0.00%
2018/06/21	2	240.75	0	0.00	238.50	2	5,495	0.04%
2018/06/20	0	0.00	1	230.00	238.00	-1	5,581	-0.02%
2018/06/19	2	238.00	2	238.25	236.00	0	5,585	0.00%
2018/06/15	2	248.25	4	249.50	245.50	-2	5,595	-0.04%
2018/06/14	3	240.67	2	241.50	241.50	1	5,617	0.02%
2018/06/13	2	250.00	1	247.00	244.50	1	5,659	0.02%
2018/06/12	1	249.00	2	249.50	247.00	-1	5,734	-0.02%
2018/06/11	8	242.69	6.1	241.86	242.50	1.9	5,828	0.03%
2018/06/08	6	252.41	2	253.25	251.00	4	5,864	0.07%
2018/06/07	2	272.50	1	272.50	269.50	1	6,026	0.02%
2018/06/06	0.1	273.00	0	0.00	273.00	0.1	6,164	0.00%
2018/06/05	1	261.50	3	260.17	264.00	-2	6,168	-0.03%
2018/06/04	1	262.50	8	262.38	263.50	-7	6,255	-0.11%
2018/06/01	2	249.00	1	251.00	251.50	1	6,236	0.02%
2018/05/31	1	249.50	1	252.50	243.50	0	6,277	0.00%
2018/05/30	8	248.75	2	254.25	248.00	6	6,181	0.10%
2018/05/29	2	273.25	2	272.75	268.50	0	6,082	0.00%
2018/05/28	0	0.00	2	280.50	279.00	-2	6,078	-0.03%
2018/05/24	3	276.00	3	275.50	273.50	0	6,193	0.00%
2018/05/22	2	280.00	12	275.67	274.00	-10	6,319	-0.16%
2018/05/21	2	268.25	1	272.50	268.50	1	6,363	0.02%
2018/05/18	1	260.50	3	259.83	257.00	-2	6,358	-0.03%
2018/05/17	1	266.50	1	261.00	265.00	0	6,502	0.00%
2018/05/16	1	265.00	0	0.00	265.00	1	6,546	0.02%
2018/05/15	7	270.86	6	276.83	269.00	1	6,644	0.02%
2018/05/14	8	281.69	6	285.25	286.50	2	6,681	0.03%
2018/05/11	10	266.40	2	258.50	263.00	8	6,557	0.12%
2018/05/10	3	251.00	2	260.25	257.00	1	6,655	0.02%
2018/05/09	0	0.00	1	241.00	243.00	-1	6,712	-0.01%
2018/05/08	0	0.00	3	237.33	240.00	-3	6,785	-0.04%
2018/05/07	1	230.00	1	229.50	230.00	0	6,956	0.00%
2018/05/03	3	236.33	1	237.50	232.00	2	7,172	0.03%
2018/05/02	0	0.00	1	234.00	232.00	-1	7,288	-0.01%
2018/04/30	0	0.00	1	225.00	224.50	-1	7,445	-0.01%
2018/04/27	1	218.50	2	221.00	222.50	-1	7,569	-0.01%
2018/04/26	11	224.23	4	226.38	218.00	7	7,697	0.09%
2018/04/25	4	233.50	4	231.25	231.00	0	7,572	0.00%
2018/04/23	4	284.88	2	281.25	282.50	2	7,457	0.03%
2018/04/20	3	301.00	1	301.93	297.50	2	7,500	0.03%
2018/04/19	3	310.83	5	310.30	312.00	-2	7,684	-0.03%
2018/04/18	11	300.18	11.1	302.92	306.00	-0.1	7,953	0.00%
2018/04/17	3	316.33	4	317.25	311.50	-1	7,957	-0.01%
2018/04/16	1	328.59	0	0.00	331.00	1	8,085	0.01%
2018/04/13	5	320.60	4	320.50	318.50	1	8,134	0.01%
2018/04/12	0	0.00	2	311.25	309.50	-2	8,079	-0.02%
2018/04/11	0	0.00	3	310.17	306.50	-3	8,184	-0.04%
2018/04/10	3	308.17	2	311.25	306.00	1	8,247	0.01%
2018/04/09	1	309.00	0	0.00	305.50	1	8,381	0.01%
2018/04/03	6	308.67	3	309.33	308.00	3	8,408	0.04%
2018/04/02	2	311.25	2	316.25	310.50	0	8,435	0.00%
2018/03/31	2	314.00	2	314.50	314.50	0	8,487	0.00%
2018/03/30	3	314.67	6	318.08	314.00	-3	8,593	-0.03%
2018/03/29	0	0.00	2	312.25	313.00	-2	8,684	-0.02%
2018/03/28	5	312.80	3	318.83	308.00	2	8,665	0.02%
2018/03/27	0	0.00	3	311.50	313.00	-3	8,632	-0.03%
2018/03/26	0	0.00	2	300.50	302.00	-2	8,615	-0.02%
2018/03/23	3	298.83	0	0.00	295.00	3	8,722	0.03%
2018/03/22	5	311.30	3	311.50	305.00	2	8,841	0.02%
2018/03/21	3	315.67	8	317.13	315.00	-5	8,986	-0.06%
2018/03/20	10	306.10	3	306.83	315.00	7	9,121	0.08%
2018/03/19	2	316.75	2	319.75	311.00	0	9,411	0.00%
2018/03/16	4	316.88	7	316.07	315.00	-3	9,524	-0.03%
2018/03/15	14	315.00	11	317.18	321.50	3	9,732	0.03%
2018/03/14	3	315.50	8	312.63	309.50	-5	9,709	-0.05%
2018/03/13	9.1	312.47	7	313.71	315.50	2.1	9,762	0.02%
2018/03/12	21	290.36	21	291.71	297.00	0	9,644	0.00%
2018/03/09	2	273.75	6	274.00	270.00	-4	9,732	-0.04%
2018/03/08	9	271.17	6	273.00	272.50	3	9,865	0.03%
2018/03/07	1	262.50	1	263.50	265.00	0	9,809	0.00%
2018/03/06	1	262.00	2	259.50	264.50	-1	9,941	-0.01%
2018/03/05	1	250.50	0	0.00	250.50	1	10,400	0.01%
2018/03/02	4	262.75	1	263.50	260.50	3	10,514	0.03%
2018/03/01	1	270.00	1	266.00	270.00	0	10,555	0.00%
2018/02/27	2	270.25	3	273.00	268.50	-1	10,655	-0.01%
2018/02/23	1	262.00	2	261.00	262.50	-1	10,717	-0.01%
2018/02/22	3	260.67	2	257.75	256.50	1	10,835	0.01%
2018/02/21	2	253.50	4	255.75	256.00	-2	10,886	-0.02%
2018/02/12	2	248.50	2	248.50	243.00	0	10,927	0.00%
2018/02/09	2	223.00	2	225.50	249.50	0	11,078	0.00%
2018/02/08	6	237.92	6	237.33	238.00	0	11,004	0.00%
2018/02/07	4	245.25	4	247.25	242.50	0	10,967	0.00%
2018/02/06	3	232.33	5	238.00	235.00	-2	10,913	-0.02%
2018/02/05	2	254.25	0	0.00	256.50	2	10,879	0.02%
2018/02/02	6	263.33	6	264.00	263.00	0	10,909	0.00%
2018/02/01	3	259.67	6	260.17	258.50	-3	10,886	-0.03%
2018/01/31	1	258.00	1	254.00	261.00	0	10,866	0.00%
2018/01/30	1	262.00	2	259.75	252.00	-1	10,866	-0.01%
2018/01/29	0	252.00	2	244.00	252.00	-2	10,798	-0.02%
2018/01/26	12	242.00	16	243.66	239.50	-4	10,843	-0.04%
2018/01/25	17	250.50	8	245.88	240.00	9	10,798	0.08%
2018/01/24	8	249.94	4	248.25	249.50	4	10,780	0.04%
2018/01/23	9	261.61	2	261.00	255.00	7	10,753	0.07%
2018/01/22	10	265.20	13	263.50	269.50	-3	10,826	-0.03%
2018/01/19	5	265.70	1	268.00	259.50	4	10,818	0.04%
2018/01/18	1	275.00	3	275.17	272.50	-2	10,773	-0.02%
2018/01/17	1	269.00	5	270.20	269.00	-4	10,754	-0.04%
2018/01/16	3	267.50	2	269.50	269.00	1	10,768	0.01%
2018/01/15	5	255.30	6	256.00	265.00	-1	10,666	-0.01%
2018/01/12	8	258.12	7	255.07	252.50	1	10,467	0.01%
2018/01/11	4	269.38	4	271.13	269.00	0	10,245	0.00%
2018/01/10	4	275.63	1	270.00	270.00	3	10,133	0.03%
2018/01/09	7	284.21	2	292.25	280.00	5	10,013	0.05%
2018/01/08	1	303.50	3	303.67	299.00	-2	9,879	-0.02%
2018/01/05	9	310.22	7	310.14	303.00	2	9,898	0.02%
2018/01/04	9	305.56	7	304.07	303.50	2	9,955	0.02%
2018/01/03	5	293.20	5	301.50	304.00	0	9,950	0.00%
2018/01/02	1	283.00	3	277.67	283.00	-2	9,872	-0.02%