台達電 (2308)-臺銀-鳳山券商分點個股進出

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
322.0
漲跌
▼5.5
漲幅
-1.68%
成交量
13,317張
產業
上市電子零組件類股
2201人加入追蹤

立即追蹤
本地時間:14:30

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

台達電 (2308)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	20.4	325.88	7	325.36	322.00	13.4	12,002	0.11%
2024/05/03	10	325.85	33.7	328.46	327.50	-23.7	11,871	-0.20%
2024/05/02	4.1	309.54	6.1	306.36	309.50	-2	11,660	-0.02%
2024/04/30	2.1	322.05	12.2	324.57	320.50	-10.1	11,552	-0.09%
2024/04/29	2	319.97	5.4	320.70	321.00	-3.3	11,523	-0.03%
2024/04/26	2.1	314.93	23.2	315.03	315.00	-21.1	11,528	-0.18%
2024/04/25	2.3	307.46	4.8	307.73	306.00	-2.5	11,440	-0.02%
2024/04/24	7.1	299.97	9.2	302.96	304.00	-2.1	11,454	-0.02%
2024/04/23	24.5	299.89	20	297.93	297.50	4.5	11,630	0.04%
2024/04/22	10.3	296.77	9.1	300.55	300.00	1.2	11,707	0.01%
2024/04/19	20	300.86	14.7	299.09	298.50	5.3	11,655	0.05%
2024/04/18	10.8	302.52	10.6	307.07	309.00	0.3	11,503	0.00%
2024/04/17	9	297.65	12	298.29	300.50	-3	11,382	-0.03%
2024/04/16	19.4	297.42	11.6	295.91	293.00	7.8	11,428	0.07%
2024/04/15	5.7	308.83	0	0.00	308.00	5.7	11,364	0.05%
2024/04/12	25.6	318.69	8	317.63	317.00	17.6	11,250	0.16%
2024/04/11	28.9	319.37	7.1	319.57	319.50	21.9	11,177	0.20%
2024/04/10	8.4	331.45	3	330.67	328.00	5.4	10,983	0.05%
2024/04/09	3.3	332.52	1	333.50	334.00	2.3	10,950	0.02%
2024/04/08	0	0.00	3.1	335.89	334.00	-3.1	10,910	-0.03%
2024/04/03	3.3	333.07	1.3	333.25	332.00	1.9	10,795	0.02%
2024/04/02	4.9	334.73	7.1	334.04	338.00	-2.2	10,773	-0.02%
2024/04/01	12.4	337.68	8.4	336.62	334.50	4	10,704	0.04%
2024/03/29	8.1	343.76	8.1	345.08	341.00	0	10,582	0.00%
2024/03/28	3.4	341.75	2.3	344.48	342.50	1.2	10,405	0.01%
2024/03/27	13.3	342.69	9.1	344.92	341.50	4.2	10,303	0.04%
2024/03/26	6.9	345.75	22.5	346.16	343.50	-15.6	10,120	-0.15%
2024/03/25	18.8	358.09	12.8	354.67	352.50	6	9,830	0.06%
2024/03/22	30	354.93	56.6	355.56	358.00	-26.6	9,577	-0.28%
2024/03/21	13.1	328.70	29	331.18	338.00	-15.9	8,616	-0.18%
2024/03/20	15.2	318.46	9.6	318.91	316.00	5.6	8,247	0.07%
2024/03/19	16.4	316.88	31.9	318.02	320.00	-15.6	8,104	-0.19%
2024/03/18	9.2	304.73	2.1	304.78	306.00	7.1	7,874	0.09%
2024/03/15	7.1	304.59	2.6	304.26	303.00	4.6	7,937	0.06%
2024/03/14	2.4	311.14	8	310.56	310.50	-5.6	7,801	-0.07%
2024/03/13	1.3	314.44	6.2	315.88	314.50	-4.9	7,698	-0.06%
2024/03/12	7.2	314.04	12.8	312.02	312.50	-5.6	7,540	-0.07%
2024/03/11	17.6	307.31	13.6	309.70	308.00	4	7,417	0.05%
2024/03/08	7.2	309.93	31.7	310.24	312.00	-24.5	7,338	-0.33%
2024/03/07	7.2	297.65	17.4	297.51	297.00	-10.2	6,824	-0.15%
2024/03/06	0.2	295.00	3.5	292.98	295.00	-3.3	6,725	-0.05%
2024/03/05	2.5	290.98	0	0.00	290.50	2.5	6,720	0.04%
2024/03/04	6.4	294.60	6.3	295.59	293.50	0	6,654	0.00%
2024/03/01	2.8	293.25	0.2	294.00	293.50	2.7	6,504	0.04%
2024/02/29	1	293.94	3.1	293.01	294.50	-2.1	6,488	-0.03%
2024/02/27	1.5	289.58	1.1	288.98	289.00	0.5	6,458	0.01%
2024/02/26	3	294.00	1.4	294.50	295.00	1.6	6,412	0.02%
2024/02/23	2.4	294.00	3	294.00	292.50	-0.6	6,404	-0.01%
2024/02/22	1.1	291.57	1.1	292.14	293.50	0	6,351	0.00%
2024/02/21	3.3	290.18	0.2	290.50	291.00	3.1	6,340	0.05%
2024/02/20	1.2	292.18	2	292.00	292.50	-0.8	6,320	-0.01%
2024/02/19	3.4	293.32	4	293.75	292.00	-0.6	6,335	-0.01%
2024/02/16	1.9	290.42	10.4	290.55	291.50	-8.5	6,385	-0.13%
2024/02/15	7.5	284.72	1	293.50	284.50	6.5	6,357	0.10%
2024/02/05	6.4	285.84	4	286.25	287.50	2.4	6,132	0.04%
2024/02/02	6.3	286.72	5.1	287.59	286.00	1.2	6,115	0.02%
2024/02/01	3.1	283.98	2	284.72	285.00	1.1	6,110	0.02%
2024/01/31	15.1	281.31	1	281.00	280.00	14.1	6,117	0.23%
2024/01/30	11	287.95	0	287.00	286.00	10.9	5,976	0.18%
2024/01/29	11.5	292.01	5	292.50	293.00	6.5	6,004	0.11%
2024/01/26	2.1	287.51	4	288.01	287.50	-2	6,080	-0.03%
2024/01/25	12.9	285.13	2.5	286.00	284.00	10.5	6,156	0.17%
2024/01/24	12.9	289.77	1	289.53	289.00	11.9	6,165	0.19%
2024/01/23	8.1	292.63	1.4	292.69	293.50	6.7	6,207	0.11%
2024/01/22	9.5	290.52	1.5	289.62	291.00	8	6,166	0.13%
2024/01/19	2.1	280.63	4.1	284.38	285.00	-2	6,104	-0.03%
2024/01/18	15.1	277.90	0	0.00	277.00	15.1	6,107	0.25%
2024/01/17	27.5	281.66	2.1	283.98	279.50	25.4	6,057	0.42%
2024/01/16	13.8	289.77	0	0.00	289.50	13.8	5,892	0.23%
2024/01/15	2.5	295.40	1.2	297.00	295.50	1.3	5,752	0.02%
2024/01/12	2.8	294.43	0	0.00	293.50	2.8	5,865	0.05%
2024/01/11	8.4	293.13	2.1	292.29	293.00	6.3	5,862	0.11%
2024/01/10	8.1	290.67	2	292.49	291.00	6.1	5,843	0.10%
2024/01/09	21	298.73	0.4	299.50	295.50	20.7	5,702	0.36%
2024/01/08	0.2	307.25	0.1	307.50	306.00	0.1	5,582	0.00%
2024/01/05	3.1	304.58	0.2	306.00	304.50	2.9	5,659	0.05%
2024/01/04	2.5	304.70	1	305.00	304.00	1.5	5,688	0.03%
2024/01/03	6.7	304.62	1.3	304.08	304.50	5.4	5,779	0.09%
2024/01/02	1.5	309.98	5	311.00	310.00	-3.5	5,754	-0.06%
2023/12/29	1.4	312.10	0	0.00	313.50	1.4	5,791	0.02%
2023/12/28	1.2	314.07	1.1	313.59	313.00	0.1	5,826	0.00%
2023/12/27	2.2	313.21	4.9	312.95	313.00	-2.7	5,883	-0.05%
2023/12/26	6.1	310.02	5.2	310.53	310.50	0.9	5,907	0.02%
2023/12/25	3	307.00	1	307.00	306.50	2	5,903	0.03%
2023/12/22	0	306.42	1	305.50	305.50	-1	6,004	-0.02%
2023/12/21	0	305.00	0	305.00	303.50	0	6,072	0.00%
2023/12/20	3.2	305.41	6.1	306.08	305.50	-2.9	6,150	-0.05%
2023/12/19	2.3	302.45	0.5	304.00	302.50	1.8	6,138	0.03%
2023/12/18	10.6	308.09	2	308.00	307.00	8.6	6,178	0.14%
2023/12/15	4.7	315.06	14.1	313.71	313.00	-9.3	6,146	-0.15%
2023/12/14	2.1	305.73	1	305.02	305.50	1.1	6,008	0.02%
2023/12/13	6.1	300.67	1	303.00	303.00	5.1	6,011	0.08%
2023/12/12	4.2	302.72	1.5	303.67	301.00	2.7	5,999	0.05%
2023/12/11	0.5	312.21	0	0.00	310.50	0.5	5,934	0.01%
2023/12/08	2.1	313.21	2	312.25	312.50	0.1	5,941	0.00%
2023/12/07	1	311.50	0	0.00	311.00	1	5,973	0.02%
2023/12/06	5.7	310.92	0.1	313.50	310.00	5.6	6,025	0.09%
2023/12/05	12.3	313.15	2	310.50	310.50	10.3	6,011	0.17%
2023/12/04	0.1	319.96	0	0.00	320.50	0.1	5,951	0.00%
2023/12/01	2.1	318.26	0	319.00	319.50	2.1	6,001	0.03%
2023/11/30	4.1	317.50	1	318.00	316.50	3.1	5,996	0.05%
2023/11/29	0.1	318.74	1.7	317.95	317.00	-1.6	5,930	-0.03%
2023/11/28	0	318.00	5.1	317.50	318.50	-5	5,893	-0.09%
2023/11/27	1.1	314.23	0	0.00	314.50	1.1	5,879	0.02%
2023/11/24	0.2	317.99	1.1	317.54	316.50	-0.8	5,880	-0.01%
2023/11/22	3.6	308.32	0	0.00	307.50	3.6	5,845	0.06%
2023/11/21	0.4	310.36	3.2	309.49	310.50	-2.8	5,871	-0.05%
2023/11/20	1	307.49	0.3	307.50	306.00	0.8	5,912	0.01%
2023/11/17	0.2	307.50	0	0.00	305.00	0.2	5,912	0.00%
2023/11/16	1.4	308.75	1.4	305.43	305.00	0	5,923	0.00%
2023/11/15	0.2	306.78	2.6	305.37	306.50	-2.3	5,902	-0.04%
2023/11/14	3.8	297.67	2	299.00	299.50	1.8	5,918	0.03%
2023/11/13	3.1	302.18	0.1	303.00	299.50	3	5,947	0.05%
2023/11/10	0	304.50	0.1	303.67	303.50	-0.1	5,980	0.00%
2023/11/09	1	301.01	2.1	302.28	302.00	-1.1	6,035	-0.02%
2023/11/08	7.3	300.90	2.1	302.00	301.00	5.3	6,034	0.09%
2023/11/07	1	306.50	0	0.00	306.00	1	6,042	0.02%
2023/11/06	0.1	310.54	3.4	309.47	308.00	-3.3	6,106	-0.05%
2023/11/03	1	304.48	5.1	304.00	304.00	-4	6,010	-0.07%
2023/11/02	1.3	298.57	5.2	297.89	298.50	-3.9	5,943	-0.07%
2023/11/01	4.5	287.68	0.3	290.00	287.00	4.2	5,924	0.07%
2023/10/31	4.8	293.85	4	293.88	290.50	0.8	5,931	0.01%
2023/10/30	3.5	295.15	2	295.75	295.00	1.5	6,209	0.02%
2023/10/27	5.8	296.64	2.5	298.20	295.00	3.3	6,405	0.05%
2023/10/26	11.5	300.16	5	299.60	298.00	6.5	6,666	0.10%
2023/10/25	6.1	306.27	2.3	306.04	305.50	3.8	6,654	0.06%
2023/10/24	2.3	307.71	0	306.16	308.00	2.3	6,595	0.03%
2023/10/23	3.1	309.36	1	310.00	309.50	2.1	6,543	0.03%
2023/10/20	6.7	310.89	3.5	311.14	309.00	3.2	6,628	0.05%
2023/10/19	0.6	315.62	1.5	316.00	317.50	-0.9	6,545	-0.01%
2023/10/18	2.6	319.24	2.5	319.00	317.50	0.1	6,589	0.00%
2023/10/17	2.6	322.42	0	325.00	321.50	2.5	6,551	0.04%
2023/10/16	1.2	325.83	0	0.00	325.00	1.2	6,623	0.02%
2023/10/13	7.5	330.89	0	0.00	328.50	7.5	6,669	0.11%
2023/10/12	0.2	336.47	2	336.00	336.00	-1.8	6,647	-0.03%
2023/10/11	2.1	337.48	1	337.00	338.50	1.1	6,721	0.02%
2023/10/06	0	339.12	0	339.00	337.50	0	6,828	0.00%
2023/10/05	0	338.50	1.2	339.04	338.00	-1.2	6,899	-0.02%
2023/10/04	4.5	329.90	6	334.00	333.00	-1.6	6,942	-0.02%
2023/10/03	8.3	337.68	1	340.97	336.50	7.2	6,933	0.10%
2023/10/02	1	331.51	9.4	333.56	335.50	-8.4	6,932	-0.12%
2023/09/28	1	324.01	1.5	326.77	324.50	-0.5	7,020	-0.01%
2023/09/27	1.2	323.10	0	324.50	323.00	1.2	7,075	0.02%
2023/09/26	7.4	328.88	1	330.50	326.50	6.4	7,120	0.09%
2023/09/25	0.1	335.49	5.3	336.29	336.50	-5.1	7,247	-0.07%
2023/09/22	1.1	325.15	3	326.16	328.50	-2	7,260	-0.03%
2023/09/21	3.6	323.27	5	324.80	325.00	-1.4	7,321	-0.02%
2023/09/20	2.1	328.07	3	330.17	330.50	-0.9	7,280	-0.01%
2023/09/19	1.1	328.72	1	330.50	330.50	0.1	7,372	0.00%
2023/09/18	3.4	334.57	0	0.00	330.50	3.4	7,598	0.04%
2023/09/15	1.3	338.91	3	341.50	340.00	-1.7	7,762	-0.02%
2023/09/14	1.2	338.91	2.3	337.12	338.00	-1	7,877	-0.01%
2023/09/13	1.7	330.86	1	333.00	331.50	0.7	8,001	0.01%
2023/09/12	2.2	332.02	1	332.50	332.50	1.2	8,360	0.01%
2023/09/11	9.7	333.39	0	0.00	331.50	9.7	8,651	0.11%
2023/09/08	4.2	340.50	0	0.00	340.00	4.2	8,860	0.05%
2023/09/07	3.1	343.03	0	0.00	343.00	3.1	9,100	0.03%
2023/09/06	10.4	345.95	0	0.00	345.00	10.4	9,296	0.11%
2023/09/05	5.2	347.83	8	347.94	348.50	-2.8	9,306	-0.03%
2023/09/04	3.4	345.99	0	0.00	346.00	3.4	9,405	0.04%
2023/09/01	6.1	345.26	1.2	347.59	346.00	4.9	9,557	0.05%
2023/08/31	2	345.75	2.1	346.81	346.00	-0.1	9,592	0.00%
2023/08/30	0.1	347.82	2.1	349.48	346.50	-2	9,628	-0.02%
2023/08/29	3	342.67	3	344.17	346.50	0	9,712	0.00%
2023/08/28	5.2	341.81	4.1	342.99	342.50	1.1	9,696	0.01%
2023/08/25	6.4	347.02	1	346.50	345.50	5.4	9,795	0.06%
2023/08/24	2	355.01	5.2	354.02	357.00	-3.2	9,803	-0.03%
2023/08/23	7	348.07	2.2	348.36	348.00	4.8	9,787	0.05%
2023/08/22	1	349.00	2.1	347.55	349.50	-1.1	9,963	-0.01%
2023/08/21	7.1	341.66	7.5	343.23	343.00	-0.4	10,001	0.00%
2023/08/18	14.4	342.19	0	339.50	341.50	14.3	9,988	0.14%
2023/08/17	6.2	346.92	4.2	348.12	348.00	2	9,892	0.02%
2023/08/16	3.6	350.38	0	0.00	350.00	3.6	9,820	0.04%
2023/08/15	2	353.25	3	357.00	351.50	-1	9,831	-0.01%
2023/08/14	2.5	349.82	2	352.50	350.50	0.5	9,822	0.01%
2023/08/11	1	355.03	1.1	356.07	357.00	-0.1	9,848	0.00%
2023/08/10	3.6	349.45	3	350.83	351.50	0.6	9,791	0.01%
2023/08/09	3.2	357.54	0.3	358.00	357.50	2.9	9,727	0.03%
2023/08/08	2.3	359.68	2	360.25	360.50	0.3	9,738	0.00%
2023/08/07	9.2	366.22	10	367.20	363.50	-0.8	9,713	-0.01%
2023/08/04	15.6	357.86	8	361.06	361.50	7.6	9,620	0.08%
2023/08/02	18.6	368.75	9.2	366.07	361.00	9.4	9,505	0.10%
2023/08/01	11	368.79	12.5	373.26	372.50	-1.5	9,159	-0.02%
2023/07/31	15.2	373.64	17.6	378.16	365.50	-2.4	8,946	-0.03%
2023/07/28	3.2	357.59	6	361.50	366.50	-2.8	8,651	-0.03%
2023/07/27	2.2	358.77	1	360.00	358.50	1.2	8,573	0.01%
2023/07/26	4.1	362.89	3	360.83	360.50	1.1	8,666	0.01%
2023/07/25	3	367.83	7.1	367.08	364.00	-4.1	8,722	-0.05%
2023/07/24	4.2	358.95	3.1	360.43	361.00	1.2	8,664	0.01%
2023/07/21	1.2	360.41	2.1	358.33	359.50	-0.9	8,724	-0.01%
2023/07/20	1.2	356.77	1	358.48	356.50	0.2	8,725	0.00%
2023/07/19	12.2	359.00	4.1	362.33	357.00	8.1	8,726	0.09%
2023/07/18	7.1	371.17	8.1	370.51	365.50	-1	8,706	-0.01%
2023/07/17	4.2	367.22	0	368.00	368.50	4.2	8,665	0.05%
2023/07/14	16.4	367.26	2.5	368.80	368.00	13.9	8,671	0.16%
2023/07/13	11	373.59	21.1	372.14	370.50	-10.1	8,592	-0.12%
2023/07/12	7	362.43	1.1	363.44	363.00	5.9	8,481	0.07%
2023/07/11	5.1	357.71	7.1	357.15	359.50	-2	8,712	-0.02%
2023/07/10	1.3	350.54	4	351.50	348.50	-2.7	8,663	-0.03%
2023/07/07	2.3	349.33	1.2	350.92	348.00	1.1	8,645	0.01%
2023/07/06	4.5	357.67	0.5	356.00	354.00	4	8,604	0.05%
2023/07/05	3	363.84	2.1	366.86	366.00	0.9	8,456	0.01%
2023/07/04	3.5	363.02	3.4	367.17	367.00	0.2	8,386	0.00%
2023/07/03	4	361.13	7	360.08	362.50	-3	8,333	-0.04%
2023/06/30	3.5	340.90	3	343.18	344.50	0.4	8,191	0.01%
2023/06/29	2.6	350.80	5	351.60	349.50	-2.4	8,124	-0.03%
2023/06/28	0	348.69	0	349.50	347.00	0	8,085	0.00%
2023/06/27	3.2	348.08	2.3	350.68	345.00	1	8,099	0.01%
2023/06/26	11	349.76	3.2	349.38	348.00	7.9	8,031	0.10%
2023/06/21	4.1	364.50	3.1	365.34	364.00	1.1	7,849	0.01%
2023/06/20	5.4	371.47	1.1	371.23	369.00	4.3	7,663	0.06%
2023/06/19	5.1	370.31	4.5	371.95	375.50	0.5	7,520	0.01%
2023/06/16	8.4	377.15	6.9	376.97	371.50	1.5	7,356	0.02%
2023/06/15	2.2	369.93	5.1	367.79	370.00	-2.9	6,961	-0.04%
2023/06/14	4.4	350.83	6.3	354.26	353.00	-1.9	6,673	-0.03%
2023/06/13	1	339.99	11	341.86	343.00	-10	6,422	-0.16%
2023/06/12	4	337.50	7.1	335.56	336.00	-3	6,199	-0.05%
2023/06/09	3.1	323.39	0	0.00	323.00	3.1	6,062	0.05%
2023/06/08	3.1	326.00	2.2	329.76	325.00	1	6,008	0.02%
2023/06/07	2.4	324.58	14.4	326.45	328.50	-12	5,959	-0.20%
2023/06/06	1.3	317.08	2.2	317.45	316.00	-0.9	5,807	-0.02%
2023/06/05	3.2	318.52	2.2	318.68	319.50	1	5,826	0.02%
2023/06/02	3.5	313.91	2	315.75	315.00	1.5	5,989	0.02%
2023/06/01	2.5	313.81	1	316.00	316.50	1.5	5,949	0.03%
2023/05/31	0	0.00	1.4	315.44	316.50	-1.4	5,947	-0.02%
2023/05/30	1	312.50	2	314.25	314.00	-1	5,850	-0.02%
2023/05/29	7.7	320.74	5.1	319.25	315.50	2.6	5,880	0.04%
2023/05/26	0	0.00	16.4	317.38	318.00	-16.4	5,899	-0.28%
2023/05/25	0.2	306.50	2	306.50	308.00	-1.8	5,791	-0.03%
2023/05/24	2.2	303.14	0	0.00	305.00	2.2	5,783	0.04%
2023/05/23	1.1	302.23	2	305.00	302.50	-0.9	5,777	-0.02%
2023/05/22	2.1	304.31	1.5	305.99	305.50	0.6	5,764	0.01%
2023/05/19	0	0.00	1.3	307.63	306.50	-1.3	5,779	-0.02%
2023/05/18	1.5	306.50	0.2	307.35	306.50	1.3	5,779	0.02%
2023/05/17	0.2	304.49	2	303.01	305.00	-1.9	5,729	-0.03%
2023/05/16	0	301.00	0	0.00	300.50	0	5,684	0.00%
2023/05/12	0.2	299.68	1	297.00	297.50	-0.8	5,716	-0.01%
2023/05/11	0.2	299.68	1	297.00	297.00	-0.8	5,780	-0.01%
2023/05/10	1.3	304.38	1	302.00	301.50	0.3	5,829	0.01%
2023/05/09	1.1	304.95	1.1	304.95	304.00	0	5,846	0.00%
2023/05/08	0.2	304.50	4	305.75	305.50	-3.8	5,872	-0.06%
2023/05/05	2.7	301.09	1	301.00	303.00	1.7	5,953	0.03%
2023/05/04	1.3	303.00	2	304.96	304.00	-0.7	6,033	-0.01%
2023/05/03	0	0.00	0.1	298.50	298.50	-0.1	6,051	0.00%
2023/05/02	3.1	299.30	2	300.75	298.00	1.1	6,157	0.02%
2023/04/28	2.7	298.66	3.1	299.24	300.00	-0.4	6,268	-0.01%
2023/04/27	1.4	297.15	2	296.00	295.50	-0.6	6,235	-0.01%
2023/04/26	1.4	293.39	2.1	294.31	294.00	-0.7	6,241	-0.01%
2023/04/25	6.2	298.84	4.5	298.80	297.00	1.7	6,177	0.03%
2023/04/21	6.1	304.89	7	302.02	303.00	-0.9	6,200	-0.01%
2023/04/20	3.6	306.77	1	309.50	306.50	2.6	6,150	0.04%
2023/04/19	2.1	306.50	1	306.00	305.50	1.1	6,182	0.02%
2023/04/18	0.2	309.15	1.1	309.00	307.50	-0.8	6,219	-0.01%
2023/04/17	3.9	310.48	0.3	314.00	310.00	3.6	6,239	0.06%
2023/04/14	10.8	312.70	23.1	314.72	314.50	-12.3	6,200	-0.20%
2023/04/13	0.1	299.00	9	300.56	300.50	-8.9	5,923	-0.15%
2023/04/12	2	300.25	4	300.25	298.50	-2	5,907	-0.03%
2023/04/11	2.1	298.26	4.1	299.01	299.00	-2	5,890	-0.03%
2023/04/10	0.2	295.95	0	0.00	295.00	0.2	5,858	0.00%
2023/04/07	11.3	293.87	0.3	294.50	294.00	11	5,841	0.19%
2023/04/06	5	294.20	3	295.33	294.50	2	5,812	0.04%
2023/03/31	0	0.00	3	299.83	301.00	-3	5,773	-0.05%
2023/03/30	4.1	295.50	1	295.50	295.50	3.1	5,729	0.05%
2023/03/29	1.1	295.53	1.1	295.82	295.50	0	5,736	0.00%
2023/03/28	2	298.99	5	299.80	298.50	-3	5,722	-0.05%
2023/03/27	0	0.00	2	298.75	300.00	-2	5,663	-0.04%
2023/03/24	0	0.00	15.4	299.46	300.50	-15.4	5,686	-0.27%
2023/03/23	0	294.50	0	295.00	294.50	0	5,641	0.00%
2023/03/22	1.1	296.71	2.4	295.99	295.00	-1.3	5,693	-0.02%
2023/03/21	3	293.32	9.2	293.16	293.00	-6.1	5,745	-0.11%
2023/03/20	0	286.88	1	288.00	287.50	-1	5,733	-0.02%
2023/03/17	3.1	286.70	0.2	288.83	286.50	3	5,758	0.05%
2023/03/16	4.3	287.09	0	0.00	286.50	4.3	5,757	0.07%
2023/03/15	0.2	289.83	1.5	290.69	289.00	-1.3	5,803	-0.02%
2023/03/14	15.5	285.87	5	287.20	285.00	10.5	5,821	0.18%
2023/03/13	5	288.20	4	291.50	292.00	1	5,739	0.02%
2023/03/10	7.8	289.98	0	0.00	290.00	7.8	5,743	0.14%
2023/03/09	1.3	297.21	0.1	297.50	295.50	1.2	5,756	0.02%
2023/03/08	10.2	300.21	12	297.68	298.50	-1.8	5,826	-0.03%
2023/03/07	11	302.36	31.9	301.92	301.50	-20.9	5,820	-0.36%
2023/03/06	3.2	289.59	1.6	291.45	290.00	1.6	5,662	0.03%
2023/03/03	8.2	289.44	0	0.00	288.00	8.2	5,664	0.14%
2023/03/02	3.1	288.47	2	289.25	289.50	1.1	5,714	0.02%
2023/03/01	1.8	286.06	3.1	290.04	289.50	-1.3	5,716	-0.02%
2023/02/24	9.7	288.74	0.4	293.41	286.50	9.4	5,699	0.16%
2023/02/23	11.5	290.07	1	289.50	290.00	10.5	5,649	0.19%
2023/02/22	2.5	291.50	0	0.00	290.00	2.5	5,588	0.04%
2023/02/21	3	297.17	4	297.75	297.50	-1	5,550	-0.02%
2023/02/20	1.1	296.00	0	0.00	295.00	1.1	5,656	0.02%
2023/02/17	2.3	295.07	1	295.00	294.50	1.3	5,784	0.02%
2023/02/16	5	298.99	7.7	299.02	299.00	-2.7	5,823	-0.05%
2023/02/15	1.2	292.02	5	292.76	293.00	-3.9	5,936	-0.06%
2023/02/14	1.1	293.59	4.1	294.24	294.00	-3	5,917	-0.05%
2023/02/13	0	295.00	1.1	294.41	294.00	-1.1	5,943	-0.02%
2023/02/10	0.2	293.25	1.1	294.00	294.00	-0.9	5,965	-0.01%
2023/02/09	6.4	291.26	2.6	292.99	292.00	3.8	5,975	0.06%
2023/02/08	8.1	296.00	1.1	296.47	296.00	7	5,896	0.12%
2023/02/07	2.1	295.98	0	296.00	296.00	2.1	5,855	0.04%
2023/02/06	1.1	298.85	8.1	298.19	297.00	-7	5,927	-0.12%
2023/02/03	3	300.00	13.6	300.54	301.50	-10.6	5,966	-0.18%
2023/02/02	2.5	295.13	3	297.67	298.00	-0.6	5,943	-0.01%
2023/02/01	0	0.00	15.4	293.45	294.50	-15.4	5,918	-0.26%
2023/01/31	4.5	289.70	2.2	290.33	289.00	2.2	5,901	0.04%
2023/01/30	7.3	286.43	2.1	288.52	288.50	5.3	5,870	0.09%
2023/01/17	1	284.50	4	286.87	286.00	-3	5,796	-0.05%
2023/01/16	0	0.00	3.3	283.04	281.50	-3.3	5,822	-0.06%
2023/01/13	5.4	279.08	5.1	278.04	277.50	0.3	5,821	0.01%
2023/01/12	3.6	278.92	0	0.00	277.00	3.6	5,840	0.06%
2023/01/11	0	0.00	3.4	285.21	286.00	-3.4	5,798	-0.06%
2023/01/10	2.2	283.00	2.1	282.31	283.50	0.1	5,843	0.00%
2023/01/09	0.5	280.63	5.7	277.50	283.00	-5.2	5,912	-0.09%
2023/01/06	14.2	274.98	1	277.00	272.00	13.2	5,888	0.22%
2023/01/05	6.5	281.17	2.1	282.70	278.50	4.4	5,870	0.08%
2023/01/04	6.1	283.26	2	284.00	284.00	4.1	5,910	0.07%
2023/01/03	4	284.13	1	286.00	285.50	3	6,007	0.05%
2022/12/30	0	0.00	4.1	287.38	286.50	-4.1	6,022	-0.07%
2022/12/29	2	279.77	1.1	280.48	281.00	0.9	6,145	0.01%
2022/12/28	7.4	281.37	5	282.70	282.50	2.3	6,219	0.04%
2022/12/27	0.1	284.00	1	285.50	284.00	-0.9	6,224	-0.01%
2022/12/26	2.1	281.26	2	282.00	282.00	0.1	6,244	0.00%
2022/12/23	2.3	279.92	1	280.50	281.00	1.3	6,314	0.02%
2022/12/22	0.1	286.83	1	287.00	286.50	-0.9	6,337	-0.01%
2022/12/20	11.2	284.94	5	283.00	283.00	6.2	6,408	0.10%
2022/12/19	1.1	289.18	0	0.00	290.00	1.1	6,432	0.02%
2022/12/16	3.2	290.30	2	291.75	291.00	1.2	6,428	0.02%
2022/12/15	4.2	293.78	0	0.00	295.50	4.2	6,382	0.07%
2022/12/14	4	293.00	1	293.00	295.50	3	6,367	0.05%
2022/12/13	2	289.52	1	294.97	291.50	1	6,326	0.02%
2022/12/12	0	291.72	0	0.00	293.50	0	6,268	0.00%
2022/12/09	0.1	294.05	0	0.00	294.50	0.1	6,337	0.00%
2022/12/08	3	291.84	3	290.99	294.50	0	6,341	0.00%
2022/12/07	8.2	294.76	2	296.25	294.50	6.2	6,355	0.10%
2022/12/06	0.1	299.50	2	302.25	301.00	-2	6,334	-0.03%
2022/12/05	0.1	303.00	0	0.00	302.50	0.1	6,325	0.00%
2022/12/02	0	0.00	0.1	302.50	305.00	-0.1	6,404	0.00%
2022/12/01	0	0.00	2.3	305.78	305.00	-2.3	6,403	-0.04%
2022/11/29	0	0.00	4	296.38	298.00	-4	6,266	-0.06%
2022/11/28	2.2	293.53	0	0.00	293.00	2.2	6,246	0.04%
2022/11/25	1	302.00	1.2	302.34	302.00	-0.2	6,239	0.00%
2022/11/24	1	300.00	8.8	299.14	302.00	-7.8	6,203	-0.13%
2022/11/23	0.2	294.25	3	296.23	295.50	-2.8	6,181	-0.05%
2022/11/22	5.3	290.49	2.2	292.80	293.50	3.1	6,208	0.05%
2022/11/21	3	292.50	2.1	293.26	293.50	0.9	6,198	0.01%
2022/11/18	0	0.00	8.2	293.51	293.00	-8.2	6,158	-0.13%
2022/11/17	2.1	289.58	3.2	291.46	292.00	-1.1	6,157	-0.02%
2022/11/16	3.1	290.11	3.1	290.63	288.50	0.1	6,191	0.00%
2022/11/15	1.2	291.42	3.3	291.67	293.00	-2.1	6,108	-0.03%
2022/11/14	0.2	285.00	5.1	286.09	285.50	-4.9	5,980	-0.08%
2022/11/11	1.2	283.75	9.6	281.81	283.50	-8.4	5,919	-0.14%
2022/11/10	1	270.50	0.4	271.74	271.00	0.6	5,787	0.01%
2022/11/09	1.4	273.48	3	275.67	274.00	-1.6	5,787	-0.03%
2022/11/08	1.1	272.95	4	274.50	274.00	-2.9	5,811	-0.05%
2022/11/07	0.1	271.10	17.1	270.42	273.00	-16.9	5,827	-0.29%
2022/11/04	1.1	268.55	2	270.25	269.50	-0.9	5,873	-0.02%
2022/11/03	1.1	265.50	1	267.00	267.00	0.1	5,942	0.00%
2022/11/02	2.3	269.57	5.1	269.47	268.50	-2.8	5,982	-0.05%
2022/11/01	0.1	259.50	1	261.00	261.00	-0.9	5,890	-0.02%
2022/10/31	0.1	257.03	0	0.00	257.50	0.1	5,861	0.00%
2022/10/28	4.2	261.37	2	260.50	258.00	2.2	5,930	0.04%
2022/10/27	0	258.71	5	258.50	258.00	-5	5,946	-0.08%
2022/10/26	4	256.25	7	253.23	256.00	-3	6,026	-0.05%
2022/10/25	14.3	260.66	6	259.50	259.50	8.3	5,989	0.14%
2022/10/24	5	269.20	6	271.17	268.50	-1	5,924	-0.02%
2022/10/21	2	269.75	2.1	269.58	267.00	-0.1	6,001	0.00%
2022/10/20	4.1	261.55	3	262.50	265.50	1.1	5,987	0.02%
2022/10/19	14.2	269.57	3	268.38	268.00	11.2	5,926	0.19%
2022/10/18	1	273.00	2.2	272.95	272.50	-1.2	5,938	-0.02%
2022/10/17	5	267.10	5.2	268.50	268.50	-0.2	5,911	0.00%
2022/10/14	4	269.25	2	268.79	266.00	2	5,871	0.03%
2022/10/13	2.2	266.70	4	267.99	268.00	-1.8	5,867	-0.03%
2022/10/12	1	266.14	6.3	269.53	272.00	-5.3	5,811	-0.09%
2022/10/11	4.3	262.87	0	267.37	264.50	4.3	5,770	0.07%
2022/10/07	0.1	275.36	8.1	279.96	275.00	-8	5,720	-0.14%
2022/10/06	4.3	275.67	25.2	277.20	278.50	-20.9	5,778	-0.36%
2022/10/05	0.1	269.00	6	267.15	269.50	-5.9	5,777	-0.10%
2022/10/04	2	257.50	0	258.50	258.50	2	5,738	0.03%
2022/10/03	0	0.00	1.7	252.26	252.00	-1.7	5,734	-0.03%
2022/09/30	1.1	245.24	4	248.25	253.00	-3	5,806	-0.05%
2022/09/29	2.1	253.48	2	253.75	252.50	0.1	5,831	0.00%
2022/09/28	1.2	257.80	20	255.93	252.00	-18.8	5,843	-0.32%
2022/09/27	1	261.98	1.1	262.90	262.00	-0.1	5,842	0.00%
2022/09/26	9	260.67	11	262.09	260.50	-2	5,877	-0.03%
2022/09/23	1.1	266.27	0	0.00	266.50	1.1	5,917	0.02%
2022/09/22	6	262.61	16	268.22	270.00	-10	5,978	-0.17%
2022/09/21	2	268.49	0	0.00	267.00	2	6,024	0.03%
2022/09/20	0	0.00	10.1	272.00	271.00	-10.1	6,062	-0.17%
2022/09/19	4	265.75	5	268.00	269.00	-1	6,091	-0.02%
2022/09/16	2.2	265.63	0.3	265.66	264.50	1.8	6,157	0.03%
2022/09/15	1.1	265.86	3.1	270.63	270.50	-2	6,167	-0.03%
2022/09/14	0	264.00	2.1	269.74	268.00	-2.1	6,154	-0.03%
2022/09/13	0.1	269.50	0	0.00	269.00	0.1	6,135	0.00%
2022/09/12	5	270.10	1	270.00	270.00	4	6,119	0.07%
2022/09/08	1	266.99	4.1	267.64	268.00	-3.1	6,155	-0.05%
2022/09/07	0	0.00	2	255.75	257.00	-2	6,129	-0.03%
2022/09/06	0	0.00	1	257.00	257.50	-1	6,134	-0.02%
2022/09/05	5	256.80	4	255.50	255.50	1	6,141	0.02%
2022/09/02	2	254.50	0	0.00	255.00	2	6,164	0.03%
2022/09/01	1.4	256.21	1	257.50	258.50	0.4	6,131	0.01%
2022/08/31	0.1	260.95	0	0.00	263.00	0.1	6,065	0.00%
2022/08/30	1	264.00	1	266.00	264.00	0	6,027	0.00%
2022/08/29	1.3	262.23	1	263.00	262.50	0.3	6,025	0.01%
2022/08/26	1.1	268.45	0.5	270.00	268.00	0.6	5,979	0.01%
2022/08/25	3.2	266.56	4	268.00	268.00	-0.8	5,937	-0.01%
2022/08/24	3.3	268.34	1	268.00	267.00	2.3	5,926	0.04%
2022/08/23	3	265.67	4	266.25	266.00	-1	5,986	-0.02%
2022/08/22	6	269.83	3.2	271.38	269.50	2.8	5,968	0.05%
2022/08/19	4.1	271.98	6	272.17	272.50	-1.9	5,988	-0.03%
2022/08/18	1	272.00	4	272.00	272.50	-3	5,984	-0.05%
2022/08/17	0.2	271.25	1	272.50	272.50	-0.8	6,006	-0.01%
2022/08/16	5.1	272.49	3	272.00	272.50	2.1	5,963	0.03%
2022/08/15	0.1	273.00	29.1	271.63	274.00	-29.1	5,951	-0.49%
2022/08/12	7.2	266.86	3	267.67	267.00	4.2	5,913	0.07%
2022/08/11	22	269.61	4.1	271.88	272.50	17.9	5,864	0.31%
2022/08/10	0	269.50	17.5	269.63	272.00	-17.5	5,811	-0.30%
2022/08/09	0.1	263.00	4.5	265.06	265.00	-4.4	5,751	-0.08%
2022/08/08	0	263.00	2.5	264.40	264.50	-2.5	5,692	-0.04%
2022/08/05	11.6	263.36	2.1	263.90	262.50	9.4	5,722	0.17%
2022/08/04	20.1	261.09	16.2	262.43	261.00	4	5,712	0.07%
2022/08/03	2	262.25	13.7	260.05	264.00	-11.7	5,587	-0.21%
2022/08/02	7.5	254.08	9.7	253.28	258.50	-2.1	5,541	-0.04%
2022/08/01	0.2	257.75	0.1	259.50	258.50	0.1	5,448	0.00%
2022/07/29	2.1	261.00	2	258.75	258.00	0.1	5,489	0.00%
2022/07/28	2	263.75	19.8	263.61	262.00	-17.8	5,405	-0.33%
2022/07/27	0	0.00	10.3	253.23	254.00	-10.3	5,264	-0.19%
2022/07/26	0.1	250.00	0	250.50	249.00	0.1	5,243	0.00%
2022/07/25	0	0.00	2.1	248.80	250.50	-2.1	5,270	-0.04%
2022/07/22	0.1	247.00	7.3	246.29	248.00	-7.2	5,269	-0.14%
2022/07/21	2	249.00	0	249.00	250.00	2	5,285	0.04%
2022/07/20	0.3	248.71	2.3	249.58	249.00	-1.9	5,328	-0.04%
2022/07/19	0.3	244.83	4	246.00	246.00	-3.7	5,358	-0.07%
2022/07/18	0	0.00	0	247.00	245.00	0	5,388	0.00%
2022/07/15	5.1	241.68	8.2	244.14	245.00	-3	5,331	-0.06%
2022/07/14	1	243.50	3.1	242.04	239.50	-2.1	5,273	-0.04%
2022/07/13	2	237.75	5.1	240.31	239.50	-3.1	5,153	-0.06%
2022/07/12	5	231.90	6	231.17	231.00	-1	5,004	-0.02%
2022/07/11	0	228.50	1.1	228.05	229.50	-1.1	4,953	-0.02%
2022/07/08	3.1	225.24	5	228.30	227.50	-1.9	4,938	-0.04%
2022/07/07	3.1	214.45	5.1	219.33	221.00	-2	4,883	-0.04%
2022/07/06	7	216.42	2	210.50	210.50	5	4,852	0.10%
2022/07/05	2	218.50	1	221.07	220.50	1	4,823	0.02%
2022/07/04	5	217.09	3	219.17	219.00	2	4,779	0.04%
2022/07/01	9	221.34	11	221.95	221.50	-2	4,772	-0.04%
2022/06/30	1	223.50	0	0.00	221.50	1	4,734	0.02%
2022/06/29	5	226.30	2	227.50	227.50	3	4,712	0.06%
2022/06/28	0	0.00	1	235.00	236.00	-1	4,659	-0.02%
2022/06/27	1.1	237.05	0	0.00	236.50	1.1	4,642	0.02%
2022/06/24	1	236.50	9.3	238.82	239.00	-8.3	4,593	-0.18%
2022/06/23	3	233.50	6	233.92	234.00	-3	4,512	-0.07%
2022/06/22	9	228.50	11	228.82	226.50	-2	4,468	-0.04%
2022/06/21	0	228.00	2.2	228.48	232.50	-2.2	4,482	-0.05%
2022/06/20	2.1	221.01	1	221.00	220.00	1.1	4,455	0.02%
2022/06/17	5.1	224.02	4	226.25	227.00	1.1	4,446	0.02%
2022/06/16	0	230.12	7.1	229.94	227.50	-7.1	4,419	-0.16%
2022/06/15	3.2	224.33	2	223.00	225.00	1.2	4,488	0.03%
2022/06/14	0	0.00	1	226.50	228.50	-1	4,547	-0.02%
2022/06/13	4.2	228.13	0	0.00	228.00	4.2	4,603	0.09%
2022/06/10	2	236.01	2	236.25	237.00	0	4,633	0.00%
2022/06/08	1	234.00	2	234.75	234.50	-1	4,773	-0.02%
2022/06/07	9.2	232.24	4	233.13	233.00	5.2	4,895	0.11%
2022/06/06	2	235.96	1	238.02	239.00	1	4,910	0.02%
2022/06/02	0.1	238.00	0	0.00	236.50	0.1	5,069	0.00%
2022/06/01	0.1	240.08	0.1	240.50	241.50	0	5,167	0.00%
2022/05/31	0.4	238.08	4.1	240.24	241.50	-3.7	5,179	-0.07%
2022/05/30	0	237.00	5.1	237.88	238.50	-5	5,154	-0.10%
2022/05/27	2	231.50	8.4	230.49	231.50	-6.4	5,161	-0.12%
2022/05/26	0	225.00	0	0.00	224.00	0	5,214	0.00%
2022/05/25	0.1	222.93	1	223.00	222.50	-0.9	5,406	-0.02%
2022/05/24	1	224.51	0	0.00	220.00	1	5,433	0.02%
2022/05/23	5.1	225.82	0	0.00	225.00	5.1	5,443	0.09%
2022/05/20	4	224.75	4.1	225.13	226.50	0	5,468	0.00%
2022/05/19	4.2	222.15	4	222.01	222.00	0.1	5,431	0.00%
2022/05/18	0.1	229.33	6	230.75	231.00	-5.9	5,396	-0.11%
2022/05/17	2.1	224.51	3	225.50	225.00	-1	5,392	-0.02%
2022/05/16	4	224.13	0	0.00	223.00	4	5,391	0.07%
2022/05/13	3.2	219.53	3	219.67	221.00	0.2	5,479	0.00%
2022/05/12	8.1	218.71	1	218.00	218.50	7.1	5,516	0.13%
2022/05/11	3.7	222.34	0.1	224.50	223.50	3.6	5,557	0.06%
2022/05/10	2.4	225.33	1	226.50	226.50	1.4	5,575	0.03%
2022/05/09	4.5	229.48	1	230.04	230.00	3.4	5,570	0.06%
2022/05/06	9.3	233.84	0.1	233.50	234.00	9.2	5,644	0.16%
2022/05/05	2.1	241.79	0	242.00	241.00	2.1	5,662	0.04%
2022/05/04	4	241.63	0	0.00	241.00	4	5,679	0.07%
2022/05/03	2	243.01	3.1	241.85	242.50	-1	5,723	-0.02%
2022/04/29	3	248.33	4	250.88	250.00	-1	5,700	-0.02%
2022/04/28	4.1	246.13	8	246.38	246.50	-3.9	5,688	-0.07%
2022/04/27	4.1	245.54	1.1	247.48	245.00	3.1	5,696	0.05%
2022/04/26	0.1	243.50	5	245.62	252.00	-4.9	5,658	-0.09%
2022/04/25	13	237.00	2	236.75	236.50	11	5,558	0.20%
2022/04/22	7.7	246.99	0	0.00	246.00	7.7	5,492	0.14%
2022/04/20	1	249.00	0	0.00	251.00	1	5,559	0.02%
2022/04/19	1	247.52	0	0.00	247.50	1	5,593	0.02%
2022/04/18	4.3	248.31	0	0.00	247.50	4.3	5,687	0.08%
2022/04/15	4.2	252.05	0	0.00	249.50	4.2	5,744	0.07%
2022/04/14	1.1	253.18	1	254.50	253.00	0.1	5,818	0.00%
2022/04/13	0	0.00	0	256.67	255.50	0	5,895	0.00%
2022/04/12	7	250.00	2	250.00	248.50	5	6,001	0.08%
2022/04/11	2.5	254.90	1	250.54	250.50	1.5	6,165	0.02%
2022/04/08	0	0.00	2	261.99	261.00	-2	6,171	-0.03%
2022/04/07	1	261.00	0	0.00	261.00	1	6,140	0.02%
2022/04/06	6	264.92	2	268.50	263.50	4	6,089	0.07%
2022/04/01	0	0.00	1.1	266.75	268.50	-1.1	6,052	-0.02%
2022/03/31	1	267.50	2	268.50	268.50	-1	6,046	-0.02%
2022/03/30	0	0.00	1	268.49	268.00	-1	6,023	-0.02%
2022/03/29	1	266.00	1	265.00	266.00	0	6,009	0.00%
2022/03/28	1.2	264.00	0	0.00	265.00	1.2	5,983	0.02%
2022/03/25	2.2	268.47	3.5	268.81	268.00	-1.4	5,976	-0.02%
2022/03/24	0.1	266.50	4.2	265.13	266.50	-4.1	5,949	-0.07%
2022/03/22	0	0.00	0	262.00	262.00	0	6,010	0.00%
2022/03/21	0.1	262.50	2.1	262.99	261.00	-2	6,015	-0.03%
2022/03/18	2.1	258.48	6.3	258.98	256.00	-4.2	5,994	-0.07%
2022/03/17	8.1	258.87	8.5	258.44	260.50	-0.4	5,919	-0.01%
2022/03/16	2.2	248.35	1	248.00	249.00	1.2	5,902	0.02%
2022/03/15	5	251.40	5.4	252.07	251.50	-0.3	5,896	-0.01%
2022/03/14	4.1	258.35	0.2	260.00	257.50	3.9	5,859	0.07%
2022/03/11	3	261.34	8.2	260.54	262.00	-5.2	5,846	-0.09%
2022/03/10	7.5	253.47	10.5	253.62	254.50	-3	5,727	-0.05%
2022/03/09	5.4	239.42	2	242.25	241.50	3.4	5,639	0.06%
2022/03/08	11.6	239.21	7	237.85	235.50	4.7	5,627	0.08%
2022/03/07	6.5	248.01	4.3	247.19	247.00	2.1	5,457	0.04%
2022/03/04	1.3	254.75	0	0.00	254.50	1.3	5,476	0.02%
2022/03/03	6.5	256.15	4	256.50	256.00	2.5	5,476	0.05%
2022/03/02	4.1	256.00	3.1	255.84	255.00	1	5,469	0.02%
2022/03/01	4.1	253.77	3.1	253.12	256.50	1	5,442	0.02%
2022/02/25	15.1	248.47	3.4	248.00	246.50	11.7	5,352	0.22%
2022/02/24	4.3	253.56	1	254.50	253.50	3.3	5,188	0.06%
2022/02/23	1.1	258.55	2.2	260.18	259.00	-1.1	5,124	-0.02%
2022/02/22	3.5	256.61	1	256.53	257.00	2.5	5,131	0.05%
2022/02/21	2.1	259.02	0.1	260.00	260.00	2.1	5,160	0.04%
2022/02/18	0.2	261.46	3	261.81	261.50	-2.8	5,237	-0.05%
2022/02/17	4.8	260.57	3.1	261.55	261.00	1.7	5,306	0.03%
2022/02/16	1.2	258.67	4.2	258.39	258.50	-3	5,301	-0.06%
2022/02/15	8.4	253.64	1.1	253.69	253.50	7.2	5,291	0.14%
2022/02/14	10.8	257.94	0	257.00	256.00	10.7	5,230	0.21%
2022/02/11	6.2	266.27	0	0.00	265.50	6.2	5,213	0.12%
2022/02/10	5.1	269.12	2	269.00	269.50	3.1	5,211	0.06%
2022/02/09	4	269.38	2	270.25	269.50	2	5,236	0.04%
2022/02/08	4	270.13	0.3	271.00	269.00	3.7	5,328	0.07%
2022/02/07	3.3	270.43	1.5	272.71	271.00	1.8	5,302	0.03%
2022/01/26	3.2	268.44	4	270.00	268.00	-0.8	5,277	-0.02%
2022/01/25	11.7	267.91	5	268.80	269.00	6.7	5,366	0.13%
2022/01/24	4	271.37	3	270.33	272.00	1	5,462	0.02%
2022/01/21	1	272.01	4	272.75	272.50	-3	5,584	-0.05%
2022/01/20	2.1	273.21	4.3	274.47	272.50	-2.2	5,662	-0.04%
2022/01/19	7	275.57	2	274.50	275.00	5	5,660	0.09%
2022/01/18	2.8	274.32	2	274.25	274.00	0.8	5,689	0.01%
2022/01/17	3	272.34	3	273.50	273.50	0	5,740	0.00%
2022/01/14	7	270.86	7.4	270.22	271.50	-0.4	5,829	-0.01%
2022/01/13	12.9	278.49	2	276.75	277.00	10.9	5,810	0.19%
2022/01/12	6.1	282.01	0	0.00	282.00	6.1	5,855	0.10%
2022/01/11	5.1	284.74	4.2	287.88	287.00	0.9	5,922	0.02%
2022/01/10	3	278.50	4.8	280.81	283.50	-1.8	5,990	-0.03%
2022/01/07	7.5	285.19	3.3	285.26	283.00	4.2	6,036	0.07%
2022/01/06	5.4	285.47	3.4	286.96	291.00	2	6,082	0.03%
2022/01/05	11.4	293.48	8	295.38	290.50	3.4	6,030	0.06%
2022/01/04	8.1	294.39	28.2	293.28	297.00	-20.1	5,941	-0.34%
2022/01/03	5.5	280.41	5.7	279.60	282.00	-0.2	5,736	0.00%
2021/12/30	2.2	275.50	3.1	276.48	275.00	-0.9	5,703	-0.02%
2021/12/29	1.1	277.97	7.5	279.34	278.00	-6.4	5,763	-0.11%
2021/12/28	1	277.92	1.2	276.50	277.50	-0.2	5,852	0.00%
2021/12/27	0	275.50	5.4	275.75	275.50	-5.4	5,913	-0.09%
2021/12/24	1	271.50	4.1	271.48	270.50	-3.1	5,941	-0.05%
2021/12/23	1.3	269.38	0.4	269.35	270.00	0.9	6,021	0.01%
2021/12/22	2	266.50	0.1	267.00	265.50	1.9	6,077	0.03%
2021/12/21	1	266.00	0	266.00	266.00	1	6,143	0.02%
2021/12/20	3	264.01	0.2	268.34	264.00	2.8	6,207	0.05%
2021/12/17	0	266.00	5	268.00	269.00	-5	6,287	-0.08%
2021/12/16	3.1	266.66	0	0.00	266.00	3.1	6,256	0.05%
2021/12/15	4	266.38	4.7	267.43	267.50	-0.7	6,311	-0.01%
2021/12/14	1.1	267.99	2	268.25	269.00	-0.9	6,378	-0.01%
2021/12/13	1.2	269.45	3	268.37	270.00	-1.8	6,378	-0.03%
2021/12/10	2.5	270.40	4.7	270.93	271.00	-2.2	6,400	-0.03%
2021/12/09	4	267.73	8.3	267.21	269.00	-4.2	6,351	-0.07%
2021/12/08	2.1	261.12	1.2	264.55	261.00	0.9	6,361	0.01%
2021/12/07	3.1	260.66	0.1	263.00	263.00	3	6,367	0.05%
2021/12/06	3	261.00	4.1	260.51	261.00	-1.1	6,362	-0.02%
2021/12/03	2.1	262.95	11.1	262.49	261.50	-9	6,370	-0.14%
2021/12/02	0.2	259.50	1	260.50	261.50	-0.8	6,385	-0.01%
2021/12/01	1.2	256.30	1	257.50	258.00	0.2	6,380	0.00%
2021/11/30	3.1	256.58	4	258.50	256.00	-0.9	6,421	-0.01%
2021/11/29	5.2	253.13	1	254.00	253.50	4.2	6,344	0.07%
2021/11/26	6.2	254.58	6	252.50	252.00	0.2	6,397	0.00%
2021/11/25	13	260.04	2	260.26	259.00	11	6,527	0.17%
2021/11/24	3.2	255.91	2	260.00	256.00	1.2	6,515	0.02%
2021/11/23	4.1	256.01	1.5	255.67	255.00	2.6	6,547	0.04%
2021/11/22	4.2	259.77	5.5	259.95	259.00	-1.3	6,572	-0.02%
2021/11/19	2	261.00	0.1	261.00	261.00	1.9	6,626	0.03%
2021/11/18	6	260.08	4	260.00	260.00	2	6,633	0.03%
2021/11/17	2.1	259.76	4	260.51	261.50	-1.9	6,621	-0.03%
2021/11/16	9.3	255.90	1	256.50	256.00	8.3	6,622	0.12%
2021/11/15	3	260.67	2.6	260.68	260.00	0.4	6,688	0.01%
2021/11/12	1.5	260.97	1.1	261.95	261.00	0.3	6,832	0.01%
2021/11/11	4.2	259.41	1.1	259.64	259.00	3.1	6,996	0.04%
2021/11/10	1	266.50	3.6	265.56	265.00	-2.6	7,023	-0.04%
2021/11/09	3.3	265.43	3.3	264.76	266.00	-0.1	7,005	0.00%
2021/11/08	0	0.00	8	260.63	259.50	-8	6,981	-0.11%
2021/11/05	5.7	257.67	12.8	258.89	262.00	-7.1	6,943	-0.10%
2021/11/04	0.1	253.09	18	253.53	253.50	-17.9	6,851	-0.26%
2021/11/03	23.7	248.03	9.4	247.65	247.00	14.3	6,809	0.21%
2021/11/02	13.3	255.64	4.1	252.09	252.00	9.2	6,775	0.14%
2021/11/01	3.1	249.66	23.2	254.43	257.50	-20.1	6,677	-0.30%
2021/10/29	18.1	247.05	3.2	250.38	245.00	14.9	6,571	0.23%
2021/10/28	7	247.50	14.5	250.73	252.50	-7.5	6,545	-0.11%
2021/10/27	6	243.50	2	245.50	244.50	4	6,488	0.06%
2021/10/26	4.5	245.06	4	246.25	244.50	0.5	6,511	0.01%
2021/10/25	5	241.90	1.2	241.54	242.50	3.8	6,487	0.06%
2021/10/22	19.3	244.11	1.1	244.13	244.00	18.1	6,498	0.28%
2021/10/21	1	255.00	4.1	254.79	253.00	-3.1	6,467	-0.05%
2021/10/20	8	255.78	3	256.67	254.50	5	6,446	0.08%
2021/10/19	4	251.75	6.4	255.91	259.00	-2.4	6,348	-0.04%
2021/10/18	0	0.00	2.2	244.99	249.50	-2.2	6,260	-0.04%
2021/10/15	6.1	237.01	5.1	239.61	240.00	1	6,152	0.02%
2021/10/14	16.2	238.69	4	240.75	235.50	12.2	6,115	0.20%
2021/10/13	0	0.00	1	248.50	246.50	-1	6,163	-0.02%
2021/10/08	0	0.00	2.3	250.59	250.50	-2.3	6,432	-0.04%
2021/10/07	3.1	249.02	2.3	249.19	248.50	0.8	6,677	0.01%
2021/10/06	1.6	244.97	1.1	245.00	244.50	0.6	6,838	0.01%
2021/10/05	4	244.00	8.6	241.47	245.00	-4.6	6,788	-0.07%
2021/10/04	6.5	243.27	6.5	240.64	240.00	0.1	6,716	0.00%
2021/10/01	5.6	247.92	0	0.00	248.00	5.6	6,663	0.08%
2021/09/30	5.1	250.31	4.1	251.02	252.00	1	6,611	0.01%
2021/09/29	5.9	248.19	0.1	250.00	248.50	5.9	6,538	0.09%
2021/09/28	1.4	252.77	1	253.00	252.50	0.4	6,485	0.01%
2021/09/27	7	257.36	0.2	259.33	258.00	6.9	6,500	0.11%
2021/09/24	4.4	263.41	9.3	261.96	260.00	-4.8	6,478	-0.07%
2021/09/23	2.3	251.49	1	254.50	251.50	1.3	6,459	0.02%
2021/09/22	5	249.91	3.1	250.88	250.00	1.9	6,483	0.03%
2021/09/17	3.9	256.07	1	256.00	256.00	2.9	6,393	0.04%
2021/09/16	4.4	257.93	5	259.50	260.00	-0.6	6,390	-0.01%
2021/09/15	3	259.05	0	0.00	258.00	3	6,445	0.05%
2021/09/14	3.8	264.60	2	264.50	263.50	1.8	6,418	0.03%
2021/09/13	9.2	263.26	0	0.00	263.50	9.2	6,446	0.14%
2021/09/10	1.1	268.64	0	0.00	269.00	1.1	6,413	0.02%
2021/09/09	1.1	270.16	2	269.50	269.50	-0.9	6,507	-0.01%
2021/09/08	1	269.52	1.2	271.41	270.50	-0.2	6,523	0.00%
2021/09/07	1.1	270.00	1	272.00	271.50	0.1	6,535	0.00%
2021/09/06	2	271.50	2	273.50	273.50	0	6,572	0.00%
2021/09/03	1.2	270.69	2	270.00	272.00	-0.8	6,531	-0.01%
2021/09/02	5	267.40	0.2	270.40	268.50	4.9	6,505	0.07%
2021/09/01	1.3	270.70	3.2	271.20	272.00	-1.9	6,509	-0.03%
2021/08/31	16	267.77	2	268.04	270.50	14	6,447	0.22%
2021/08/30	2.2	276.86	0	0.00	279.50	2.2	6,302	0.03%
2021/08/27	1.2	277.75	4.1	279.00	279.00	-2.9	6,324	-0.05%
2021/08/26	1.8	277.22	2.3	275.27	276.50	-0.5	6,330	-0.01%
2021/08/25	0	275.00	5.1	274.69	277.50	-5.1	6,329	-0.08%
2021/08/24	1.1	270.59	2.3	273.00	268.00	-1.2	6,301	-0.02%
2021/08/23	5.5	269.08	5	270.40	270.00	0.5	6,332	0.01%
2021/08/20	9.9	266.45	0	0.00	263.00	9.9	6,313	0.16%
2021/08/19	1.4	268.61	4.3	270.48	269.00	-2.9	6,388	-0.04%
2021/08/18	2.8	261.65	2.4	266.22	267.00	0.3	6,264	0.01%
2021/08/17	16.1	267.75	2.1	265.78	262.00	14	6,120	0.23%
2021/08/16	1	276.09	5.2	278.17	279.00	-4.1	5,946	-0.07%
2021/08/13	1.5	271.81	1	272.54	274.00	0.4	5,988	0.01%
2021/08/12	1.8	277.22	1	276.00	276.50	0.8	6,034	0.01%
2021/08/11	1	278.58	1	279.50	280.00	0	6,028	0.00%
2021/08/10	8.3	280.75	5	278.40	278.00	3.3	6,107	0.05%
2021/08/09	4.2	281.10	4	281.13	281.50	0.2	6,164	0.00%
2021/08/06	3.3	285.49	0.1	287.50	285.00	3.2	6,230	0.05%
2021/08/05	2.8	288.10	0	0.00	287.00	2.8	6,349	0.04%
2021/08/04	0.1	287.09	1.1	288.05	286.50	-1	6,560	-0.02%
2021/08/03	18.5	286.24	1.4	286.79	287.50	17.1	6,696	0.26%
2021/08/02	3.4	286.10	5	286.90	287.00	-1.6	6,630	-0.02%
2021/07/30	9.3	287.73	2.1	286.91	287.00	7.2	6,670	0.11%
2021/07/29	5.2	292.01	1	291.50	291.50	4.2	6,744	0.06%
2021/07/28	0.3	291.03	5	291.00	292.00	-4.7	6,843	-0.07%
2021/07/27	10.5	294.55	9	294.50	292.00	1.5	6,954	0.02%
2021/07/26	14.2	300.99	8.6	299.26	299.00	5.6	7,031	0.08%
2021/07/23	5	304.60	10	304.90	304.00	-5	7,221	-0.07%
2021/07/22	8.1	305.31	8.1	310.08	303.00	0	7,307	0.00%
2021/07/21	3.2	303.63	5.6	304.43	306.00	-2.5	7,336	-0.03%
2021/07/20	7.7	299.40	0.2	301.94	300.00	7.5	7,312	0.10%
2021/07/19	10.3	307.08	1.7	307.32	308.00	8.6	7,352	0.12%
2021/07/16	3	318.00	3.2	319.40	319.50	-0.2	7,368	0.00%
2021/07/15	9.1	324.56	3.6	324.80	320.50	5.5	7,429	0.07%
2021/07/14	12	313.89	20.1	315.69	323.00	-8.1	7,510	-0.11%
2021/07/13	2	306.00	8.7	308.15	307.00	-6.7	7,306	-0.09%
2021/07/12	1	297.00	4.2	299.26	299.50	-3.2	7,147	-0.04%
2021/07/09	6	294.92	1.1	295.15	295.00	4.9	7,204	0.07%
2021/07/08	7.2	300.03	8	300.63	301.50	-0.8	7,236	-0.01%
2021/07/07	0	301.17	4.3	302.92	303.50	-4.3	7,260	-0.06%
2021/07/06	4.5	303.56	6	303.33	303.50	-1.5	7,341	-0.02%
2021/07/05	2	303.25	1	303.00	304.00	1	7,396	0.01%
2021/07/02	2.2	300.84	2.1	299.19	299.00	0.1	7,426	0.00%
2021/07/01	0	0.00	1	299.50	297.50	-1	7,406	-0.01%
2021/06/30	0	0.00	3	302.99	303.00	-3	7,452	-0.04%
2021/06/29	2	298.00	6.3	299.24	299.50	-4.3	7,513	-0.06%
2021/06/28	2.2	296.77	4	296.25	297.00	-1.8	7,553	-0.02%
2021/06/25	2	295.00	5.1	296.88	295.00	-3.1	7,636	-0.04%
2021/06/24	2.2	289.87	3	289.83	290.00	-0.8	7,589	-0.01%
2021/06/23	1	295.50	0	0.00	296.00	1	7,550	0.01%
2021/06/22	3.1	295.83	2.8	298.06	296.00	0.2	7,564	0.00%
2021/06/21	3	295.00	2	296.01	294.00	1	7,547	0.01%
2021/06/18	3	303.17	2	303.75	299.50	1	7,535	0.01%
2021/06/17	1	300.00	0	0.00	299.50	1	7,434	0.01%
2021/06/16	0	0.00	2.1	303.68	303.00	-2.1	7,548	-0.03%
2021/06/15	4.1	301.61	13.8	304.32	302.00	-9.7	7,627	-0.13%
2021/06/11	0	0.00	3	297.83	296.50	-3	7,614	-0.04%
2021/06/09	3	296.50	3.1	297.31	295.00	-0.1	7,788	0.00%
2021/06/08	0	295.00	1	297.00	297.50	-1	7,882	-0.01%
2021/06/07	0	0.00	2	297.25	297.00	-2	8,083	-0.02%
2021/06/04	1.2	294.58	3.2	297.06	297.00	-2	8,210	-0.02%
2021/06/03	2	296.50	2	297.50	297.00	0	8,421	0.00%
2021/06/02	0.2	295.83	1	298.50	298.50	-0.9	8,510	-0.01%
2021/06/01	0.2	294.50	2	296.24	297.00	-1.8	8,612	-0.02%
2021/05/31	1	292.00	6.5	294.19	296.00	-5.5	8,755	-0.06%
2021/05/28	5.2	292.17	5	293.79	291.50	0.2	8,813	0.00%
2021/05/27	3	288.17	4	291.00	293.50	-1	8,955	-0.01%
2021/05/26	0	0.00	3	290.16	290.00	-3	9,116	-0.03%
2021/05/25	1	288.48	4	289.25	290.00	-3	9,278	-0.03%
2021/05/24	6	283.75	2	285.00	285.00	4	9,379	0.04%
2021/05/21	3	287.50	4.3	287.34	289.00	-1.3	9,496	-0.01%
2021/05/20	1.1	278.08	9	278.78	281.00	-7.9	9,525	-0.08%
2021/05/19	2	274.50	2	274.00	273.50	0	9,565	0.00%
2021/05/18	7	273.50	1.1	275.02	274.50	5.9	9,817	0.06%
2021/05/17	0.3	261.90	9.1	265.98	266.50	-8.8	10,280	-0.09%
2021/05/14	2.2	269.07	9	266.39	266.50	-6.8	10,532	-0.06%
2021/05/13	4.5	267.26	9.3	265.82	264.50	-4.9	10,530	-0.05%
2021/05/12	15.1	258.33	7.4	259.60	265.00	7.6	10,497	0.07%
2021/05/11	27	274.21	0.5	272.50	271.00	26.5	10,427	0.25%
2021/05/10	1.4	290.60	2.1	289.78	287.50	-0.7	10,349	-0.01%
2021/05/07	0.2	290.53	5.3	289.54	293.50	-5.1	10,556	-0.05%
2021/05/06	11.4	280.51	6.2	281.48	283.00	5.2	10,604	0.05%
2021/05/05	8	288.34	3	285.83	283.50	5	10,605	0.05%
2021/05/04	12.2	296.78	3.1	294.43	291.50	9.2	10,601	0.09%
2021/05/03	9	306.17	8.2	307.03	306.50	0.8	10,520	0.01%
2021/04/29	2.1	305.38	11.4	309.43	302.50	-9.3	10,571	-0.09%
2021/04/28	1	305.00	24.2	303.68	305.50	-23.2	10,525	-0.22%
2021/04/27	0.2	301.00	0.2	300.76	302.00	0	10,594	0.00%
2021/04/26	2.2	298.94	3.3	299.85	298.00	-1.2	10,649	-0.01%
2021/04/23	3	293.70	9	295.78	297.00	-6	11,017	-0.05%
2021/04/22	17.9	295.39	54.2	295.01	293.00	-36.3	11,200	-0.32%
2021/04/21	8.4	303.43	0.2	302.76	301.00	8.2	11,269	0.07%
2021/04/20	2.9	307.02	30.3	307.55	307.50	-27.4	11,321	-0.24%
2021/04/19	1	297.95	10.2	297.49	298.00	-9.2	11,243	-0.08%
2021/04/16	0.6	293.32	2.2	295.77	296.50	-1.6	11,421	-0.01%
2021/04/15	0.6	291.31	0.6	293.59	295.50	0	11,843	0.00%
2021/04/14	7.3	289.68	6	292.06	291.50	1.2	12,150	0.01%
2021/04/13	0.1	293.50	8.1	294.25	292.00	-8	12,554	-0.06%
2021/04/12	8.1	293.29	5	292.50	291.00	3.1	12,759	0.02%
2021/04/09	0.3	297.60	5.1	299.48	299.00	-4.8	12,786	-0.04%
2021/04/08	1.3	298.14	0.2	298.00	297.00	1.1	12,809	0.01%
2021/04/07	1.5	296.30	5.2	297.08	298.50	-3.7	12,818	-0.03%
2021/04/06	7.3	299.39	14.3	298.66	298.00	-7.1	12,773	-0.06%
2021/04/01	8	293.74	22	294.55	295.50	-14	12,726	-0.11%
2021/03/31	15.1	291.09	5.3	290.74	288.00	9.8	12,593	0.08%
2021/03/30	4.3	292.84	6.1	292.39	292.50	-1.8	12,538	-0.01%
2021/03/29	8.1	287.46	3	287.67	288.00	5.1	12,459	0.04%
2021/03/26	2.3	286.43	5	286.00	288.00	-2.7	12,493	-0.02%
2021/03/25	3.1	281.72	3	285.50	284.00	0.1	12,538	0.00%
2021/03/24	1.3	286.28	3.3	285.52	285.50	-2.1	12,556	-0.02%
2021/03/23	60.2	287.58	19.1	287.63	288.00	41	12,582	0.33%
2021/03/22	4.1	285.88	1.4	286.37	287.00	2.7	12,608	0.02%
2021/03/19	13.6	284.35	1	285.50	283.00	12.6	12,739	0.10%
2021/03/18	14.2	289.71	4.2	289.40	288.00	10	12,699	0.08%
2021/03/17	0	0.00	5.1	283.59	284.00	-5.1	12,670	-0.04%
2021/03/16	1	278.50	5.1	283.21	282.00	-4.1	12,653	-0.03%
2021/03/15	1.1	278.64	3	279.34	277.50	-1.9	12,623	-0.02%
2021/03/12	9.1	281.18	11.2	282.38	282.00	-2.1	12,679	-0.02%
2021/03/11	8.3	276.08	13.1	276.32	281.50	-4.8	12,777	-0.04%
2021/03/10	6.4	267.13	3	268.33	265.00	3.4	12,730	0.03%
2021/03/09	11.7	262.68	6	263.08	263.50	5.7	12,665	0.05%
2021/03/08	13.6	273.97	2.3	273.78	270.50	11.3	12,526	0.09%
2021/03/05	13.3	276.27	2	275.25	275.00	11.3	12,528	0.09%
2021/03/04	13.4	280.75	6.3	281.49	281.00	7.1	12,597	0.06%
2021/03/03	12.8	285.71	7	287.49	289.00	5.8	12,531	0.05%
2021/03/02	12.1	291.09	17.1	291.77	288.00	-5	12,523	-0.04%
2021/02/26	22.9	284.47	2.1	283.64	280.50	20.8	12,443	0.17%
2021/02/25	12.4	291.50	17	295.47	294.50	-4.6	12,163	-0.04%
2021/02/24	12.4	296.53	1.1	298.74	294.00	11.3	12,077	0.09%
2021/02/23	1.2	296.29	5.7	299.27	303.00	-4.5	11,987	-0.04%
2021/02/22	8.1	301.33	6	302.75	301.00	2.1	11,955	0.02%
2021/02/19	8.1	300.37	4.7	301.18	300.00	3.4	11,887	0.03%
2021/02/18	10.1	308.20	16.3	307.29	306.00	-6.2	11,834	-0.05%
2021/02/17	9.6	293.49	27.3	294.75	299.50	-17.8	11,619	-0.15%
2021/02/05	28.5	280.10	8.1	279.20	280.50	20.5	11,080	0.18%
2021/02/04	3	284.34	4.2	284.79	287.00	-1.2	10,881	-0.01%
2021/02/03	13.5	285.38	4	283.75	284.00	9.5	10,819	0.09%
2021/02/02	3.5	287.56	4	289.38	286.00	-0.6	10,738	-0.01%
2021/02/01	5.5	282.77	4.1	282.83	285.00	1.4	10,605	0.01%
2021/01/29	10.4	289.22	6.1	294.74	282.50	4.3	10,611	0.04%
2021/01/28	2.5	286.71	8	285.64	287.50	-5.5	10,465	-0.05%
2021/01/27	6.7	286.27	8.1	286.70	287.50	-1.4	10,350	-0.01%
2021/01/26	6.9	290.29	5.3	290.18	289.00	1.7	10,236	0.02%
2021/01/25	3	295.08	2.8	293.21	295.50	0.1	10,157	0.00%
2021/01/22	13.9	292.49	2	293.75	291.00	11.9	10,248	0.12%
2021/01/21	6.2	296.43	6.2	297.43	299.00	0.1	10,109	0.00%
2021/01/20	12.4	296.40	9.2	296.29	294.50	3.2	10,044	0.03%
2021/01/19	16.4	295.92	12.2	295.67	294.00	4.2	9,992	0.04%
2021/01/18	23	286.47	28.5	287.46	289.50	-5.5	9,867	-0.06%
2021/01/15	18.7	302.04	5.9	301.84	299.50	12.8	9,503	0.13%
2021/01/14	10.9	305.58	8.2	305.73	306.00	2.7	9,217	0.03%
2021/01/13	19.1	312.38	10	313.60	312.50	9.1	8,987	0.10%
2021/01/12	14.4	317.40	22.9	317.57	314.00	-8.5	8,809	-0.10%
2021/01/11	25.3	308.51	15	310.20	313.00	10.3	8,579	0.12%
2021/01/08	71.9	316.91	33.8	311.37	310.00	38.1	8,383	0.46%
2021/01/07	27.1	305.95	18.3	306.15	316.00	8.8	7,990	0.11%
2021/01/06	27.4	294.78	13.6	294.61	298.00	13.8	7,644	0.18%
2021/01/05	16.8	277.44	9.7	277.30	276.50	7.1	7,261	0.10%
2021/01/04	12.5	265.86	6.5	265.16	265.00	6	7,118	0.08%
2020/12/31	4.4	262.95	0	0.00	263.00	4.4	7,043	0.06%
2020/12/30	1.3	256.96	9.6	258.67	260.00	-8.3	7,019	-0.12%
2020/12/29	2.1	255.45	0.2	254.25	255.50	1.9	7,001	0.03%
2020/12/28	2	254.00	5	252.80	254.50	-3	7,092	-0.04%
2020/12/25	0.1	250.50	0	0.00	249.00	0.1	7,102	0.00%
2020/12/24	2	249.25	1	247.50	247.50	1	7,141	0.01%
2020/12/23	2	247.00	0	248.50	248.00	2	7,158	0.03%
2020/12/22	7.3	249.98	1	247.00	247.00	6.3	7,235	0.09%
2020/12/21	1.1	254.63	7.4	253.42	258.00	-6.3	7,255	-0.09%
2020/12/18	0	248.00	11	247.68	248.00	-11	7,213	-0.15%
2020/12/17	0	0.00	2.8	248.32	247.00	-2.8	7,157	-0.04%
2020/12/16	0.1	247.00	1.2	246.75	248.00	-1.1	7,098	-0.02%
2020/12/15	1.2	244.54	0	0.00	245.50	1.2	7,097	0.02%
2020/12/14	9	246.11	0	0.00	246.00	9	6,941	0.13%
2020/12/11	4.3	249.48	3.2	245.31	250.50	1.1	6,871	0.02%
2020/12/10	5.2	247.02	0.3	249.50	248.00	4.9	6,838	0.07%
2020/12/09	6	250.92	6	251.33	251.00	0	6,814	0.00%
2020/12/08	13.7	247.98	9.4	247.55	249.00	4.3	6,771	0.06%
2020/12/07	10	254.12	11.2	254.49	250.00	-1.2	6,635	-0.02%
2020/12/04	5.2	244.63	3.1	244.25	247.00	2.1	6,466	0.03%
2020/12/03	0.1	235.00	1.3	236.10	237.00	-1.2	6,338	-0.02%
2020/12/02	4	231.50	4.1	231.71	232.00	-0.1	6,322	0.00%
2020/12/01	3	226.50	2.2	227.41	227.00	0.8	6,360	0.01%
2020/11/30	9.5	224.93	5.2	223.89	224.50	4.4	6,277	0.07%
2020/11/27	1.1	220.91	2.6	220.22	220.00	-1.5	6,122	-0.02%
2020/11/26	2.1	210.71	5.4	213.89	216.00	-3.3	6,102	-0.05%
2020/11/25	1	207.50	2	209.75	207.50	-1	6,072	-0.02%
2020/11/24	4.2	209.61	1.1	209.95	209.50	3.1	6,033	0.05%
2020/11/23	0.3	212.00	1.2	213.83	212.00	-0.9	6,041	-0.01%
2020/11/20	0.1	208.00	1	210.00	209.00	-0.9	5,974	-0.02%
2020/11/19	0	0.00	0.5	206.56	208.00	-0.5	5,955	-0.01%
2020/11/17	0	0.00	3	205.50	205.50	-3	6,011	-0.05%
2020/11/16	2.2	200.56	1	202.00	202.00	1.2	6,079	0.02%
2020/11/13	0	0.00	0	200.00	200.50	0	6,028	0.00%
2020/11/12	1	202.00	8.6	200.34	202.00	-7.6	6,023	-0.13%
2020/11/11	1	195.00	2	195.00	195.00	-1	5,885	-0.02%
2020/11/10	3	192.33	0.8	194.85	193.00	2.2	5,866	0.04%
2020/11/09	2	198.00	0.7	197.75	197.50	1.3	5,906	0.02%
2020/11/06	1.9	193.57	2.2	194.95	194.50	-0.3	6,009	0.00%
2020/11/05	2.2	189.11	1	189.01	189.50	1.2	5,996	0.02%
2020/11/04	1.1	190.77	4.3	191.42	192.00	-3.2	5,991	-0.05%
2020/11/03	3	187.00	1	189.50	188.00	2	6,046	0.03%
2020/11/02	2.2	185.05	1	186.00	188.00	1.2	6,107	0.02%
2020/10/30	7.2	189.76	2	189.75	190.00	5.2	6,184	0.08%
2020/10/29	2	195.25	0	0.00	195.00	2	6,153	0.03%
2020/10/28	1.1	198.18	0	0.00	200.50	1.1	6,284	0.02%
2020/10/27	0.3	201.33	6.2	201.01	203.00	-5.9	6,435	-0.09%
2020/10/26	0.1	194.50	2	195.50	194.50	-1.9	6,622	-0.03%
2020/10/23	1.2	192.17	0	0.00	192.00	1.2	6,806	0.02%
2020/10/21	1	196.00	1	197.00	196.50	0	7,035	0.00%
2020/10/20	0.2	196.00	5	196.30	196.50	-4.8	7,119	-0.07%
2020/10/19	0	0.00	2	197.50	196.50	-2	7,184	-0.03%
2020/10/16	1	196.00	8	195.56	195.00	-7	7,338	-0.10%
2020/10/15	1	193.00	0	0.00	194.50	1	7,424	0.01%
2020/10/14	1	194.00	0	0.00	194.00	1	7,457	0.01%
2020/10/12	1.2	193.83	0	0.00	196.00	1.2	7,604	0.02%
2020/10/08	0	0.00	2	192.75	193.00	-2	7,574	-0.03%
2020/10/07	0.2	191.00	0	0.00	191.00	0.2	7,607	0.00%
2020/10/06	1	190.00	3	190.33	191.50	-2	7,633	-0.03%
2020/10/05	2	189.00	2	190.75	189.50	0	7,735	0.00%
2020/09/30	0	0.00	2	188.00	189.00	-2	7,780	-0.03%
2020/09/29	1	185.00	1	185.00	185.00	0	7,853	0.00%
2020/09/28	1	178.50	0	0.00	182.50	1	7,926	0.01%
2020/09/25	0.1	177.00	0	0.00	176.50	0.1	8,133	0.00%
2020/09/24	3	182.50	17	180.82	183.00	-14	8,207	-0.17%
2020/09/23	1	187.00	1	185.00	185.00	0	8,252	0.00%
2020/09/22	1	187.00	2	186.50	185.50	-1	8,288	-0.01%
2020/09/21	2	190.00	1.2	190.83	190.00	0.8	8,367	0.01%
2020/09/17	2	190.00	0.2	191.00	191.00	1.8	8,638	0.02%
2020/09/16	0	0.00	2	190.75	191.00	-2	8,829	-0.02%
2020/09/15	1	188.00	0	0.00	188.50	1	8,983	0.01%
2020/09/14	0.2	189.50	10	189.50	189.00	-9.8	9,198	-0.11%
2020/09/11	0	0.00	4	186.75	187.50	-4	9,408	-0.04%
2020/09/10	0	0.00	1	184.50	185.50	-1	9,502	-0.01%
2020/09/09	2	181.75	0	0.00	184.00	2	9,624	0.02%
2020/09/08	1.2	183.73	4	183.88	184.50	-2.8	9,664	-0.03%
2020/09/07	3	184.81	3.2	180.78	182.00	-0.2	9,760	0.00%
2020/09/04	11	185.77	5	185.70	186.00	6	9,838	0.06%
2020/09/03	1	192.00	4	192.38	191.50	-3	9,881	-0.03%
2020/09/02	4	190.00	1	194.50	189.50	3	10,189	0.03%
2020/09/01	2.2	189.86	5	189.90	190.50	-2.8	10,200	-0.03%
2020/08/31	4	189.88	4	193.50	189.00	0	10,210	0.00%
2020/08/28	3	192.33	2	194.75	194.00	1	10,300	0.01%
2020/08/27	5	193.60	2	192.75	193.50	3	10,476	0.03%
2020/08/26	4.2	196.52	1	197.00	197.00	3.2	10,533	0.03%
2020/08/25	9	197.83	2	197.75	195.50	7	10,654	0.07%
2020/08/24	1	193.50	16	194.44	197.00	-15	10,689	-0.14%
2020/08/21	22	190.77	5	194.00	191.00	17	10,666	0.16%
2020/08/20	6	190.67	3	197.33	190.50	3	10,526	0.03%
2020/08/19	3	200.33	3	202.83	200.00	0	10,394	0.00%
2020/08/18	1	201.00	2	202.25	201.50	-1	10,373	-0.01%
2020/08/14	1	202.00	0	0.00	201.50	1	10,369	0.01%
2020/08/13	2	200.01	2	201.00	201.50	0	10,366	0.00%
2020/08/12	1.1	196.23	2	199.50	198.50	-0.9	10,322	-0.01%
2020/08/11	4	199.88	2	202.00	199.50	2	10,220	0.02%
2020/08/10	0	0.00	2	201.50	201.50	-2	10,180	-0.02%
2020/08/07	3	199.83	0	0.00	200.50	3	10,186	0.03%
2020/08/06	8.2	202.40	5	204.10	204.50	3.2	10,203	0.03%
2020/08/05	8	205.25	2	204.25	204.50	6	10,186	0.06%
2020/08/04	3	207.33	1.4	205.57	207.50	1.6	10,090	0.02%
2020/08/03	6	204.08	7.3	202.71	202.50	-1.3	9,991	-0.01%
2020/07/31	3.1	200.66	6.1	200.91	200.00	-3	9,801	-0.03%
2020/07/30	8	198.44	5.1	198.87	197.50	2.9	9,591	0.03%
2020/07/29	0	0.00	3.1	190.51	191.00	-3.1	9,357	-0.03%
2020/07/28	1	188.00	2	190.75	187.00	-1	9,273	-0.01%
2020/07/27	0	0.00	2.1	188.98	188.50	-2.1	9,361	-0.02%
2020/07/24	4	186.63	1.1	185.86	184.50	2.9	9,299	0.03%
2020/07/23	1	189.00	1	190.50	190.00	0	9,220	0.00%
2020/07/22	0	0.00	9	191.44	192.50	-9	9,198	-0.10%
2020/07/21	12	185.75	4	186.00	185.50	8	9,011	0.09%
2020/07/20	2	180.25	0	0.00	182.00	2	8,932	0.02%
2020/07/17	4	184.00	2.5	186.00	184.00	1.5	8,887	0.02%
2020/07/16	0	0.00	1	183.99	185.00	-1	8,791	-0.01%
2020/07/15	0	0.00	5	185.10	184.50	-5	8,756	-0.06%
2020/07/13	1	185.50	4	186.12	186.50	-3	8,712	-0.03%
2020/07/10	2.1	180.12	8	180.81	183.50	-5.9	8,784	-0.07%
2020/07/09	2	181.75	4.3	182.24	180.50	-2.3	8,750	-0.03%
2020/07/08	3	179.17	6	179.83	179.50	-3	8,643	-0.03%
2020/07/07	3.1	174.34	10	173.75	175.00	-6.9	8,588	-0.08%
2020/07/06	2.1	176.98	5.1	176.30	176.50	-3	8,511	-0.04%
2020/07/03	0	0.00	16	169.81	169.50	-16	8,319	-0.19%
2020/07/02	5.2	163.88	2	165.50	165.50	3.2	8,224	0.04%
2020/07/01	2	169.00	3	169.83	169.50	-1	8,169	-0.01%
2020/06/30	1.3	167.50	1	167.50	167.50	0.3	8,096	0.00%
2020/06/29	2	167.25	1	169.00	168.50	1	8,034	0.01%
2020/06/24	7	168.29	0.8	167.50	168.00	6.2	7,845	0.08%
2020/06/23	3	166.67	5	170.00	170.00	-2	7,789	-0.03%
2020/06/22	0	0.00	4	167.25	169.00	-4	7,631	-0.05%
2020/06/19	0	166.00	18	165.89	166.50	-18	7,541	-0.24%
2020/06/18	1	162.00	3	161.50	162.50	-2	7,329	-0.03%
2020/06/16	2.1	156.05	7	157.50	157.00	-4.9	7,248	-0.07%
2020/06/15	9	153.67	1	157.00	153.00	8	7,265	0.11%
2020/06/12	4.2	154.64	3	153.33	155.00	1.2	7,240	0.02%
2020/06/11	6	157.50	6.7	157.88	156.50	-0.7	7,220	-0.01%
2020/06/10	2	160.25	6	161.50	160.50	-4	7,181	-0.06%
2020/06/09	3	159.67	77	158.89	159.00	-74	7,355	-1.01%
2020/06/08	1	154.50	3	154.83	155.00	-2	7,223	-0.03%
2020/06/05	0.6	153.00	2	153.75	153.50	-1.4	7,217	-0.02%
2020/06/04	1	152.50	5	152.50	152.50	-4	7,195	-0.06%
2020/06/03	0	0.00	11.1	150.10	151.50	-11.1	7,156	-0.15%
2020/06/02	0.1	144.00	3	145.64	145.00	-2.9	6,973	-0.04%
2020/06/01	1.3	144.30	7	142.36	144.00	-5.8	6,888	-0.08%
2020/05/29	0.3	138.50	1	138.00	138.00	-0.7	6,749	-0.01%
2020/05/28	6	139.25	1	139.00	139.00	5	6,715	0.07%
2020/05/27	1	140.50	1	141.00	141.00	0	6,761	0.00%
2020/05/26	1	140.00	1	141.00	140.00	0	6,808	0.00%
2020/05/25	1	137.00	1	139.50	139.50	0	6,827	0.00%
2020/05/22	4	138.50	1.1	138.53	138.00	2.9	6,852	0.04%
2020/05/21	1	140.50	4	141.38	141.50	-3	6,869	-0.04%
2020/05/20	3.2	140.53	1	140.00	141.00	2.2	6,857	0.03%
2020/05/19	1.2	140.42	2	141.00	141.00	-0.8	6,855	-0.01%
2020/05/18	0	0.00	5	138.00	137.00	-5	6,816	-0.07%
2020/05/15	12	139.04	0	0.00	138.50	12	6,829	0.18%
2020/05/14	1	140.50	6	141.33	140.00	-5	6,788	-0.07%
2020/05/13	2	136.75	10	139.30	140.50	-8	6,751	-0.12%
2020/05/12	8	137.25	2	138.00	137.00	6	6,687	0.09%
2020/05/08	0	0.00	1	141.00	140.00	-1	6,704	-0.01%
2020/05/07	0	0.00	1	139.50	139.00	-1	6,695	-0.01%
2020/05/06	5	137.40	10	138.30	138.50	-5	6,732	-0.07%
2020/05/05	5	139.00	2	139.25	139.00	3	6,692	0.04%
2020/05/04	2	136.75	0	0.00	136.00	2	6,700	0.03%
2020/04/30	2	140.25	23	141.41	140.00	-21	6,627	-0.32%
2020/04/29	0.2	137.50	4	137.00	138.00	-3.8	6,460	-0.06%
2020/04/28	0	0.00	1	135.00	135.00	-1	6,480	-0.02%
2020/04/27	1	135.00	7	134.14	133.50	-6	6,652	-0.09%
2020/04/24	0	0.00	1	131.00	131.00	-1	6,727	-0.01%
2020/04/23	3.1	130.50	4	131.38	129.50	-0.9	6,769	-0.01%
2020/04/22	1	126.00	2	130.25	131.00	-1	6,800	-0.01%
2020/04/21	4	129.88	2	132.25	128.50	2	6,834	0.03%
2020/04/20	8	131.38	0.5	131.50	131.00	7.5	6,824	0.11%
2020/04/17	5	135.80	4	136.13	134.50	1	6,786	0.01%
2020/04/16	10	133.80	5	134.60	134.00	5	6,778	0.07%
2020/04/15	12	136.92	4	137.00	136.50	8	6,857	0.12%
2020/04/14	3	130.33	15	131.13	132.00	-12	6,752	-0.18%
2020/04/13	3.1	125.51	1	126.00	125.00	2.1	6,728	0.03%
2020/04/10	0	0.00	4	128.25	128.00	-4	6,762	-0.06%
2020/04/09	4	126.00	4	125.00	125.00	0	6,768	0.00%
2020/04/08	1	126.00	5	123.20	125.00	-4	6,739	-0.06%
2020/04/07	6	121.33	4	121.13	121.00	2	6,709	0.03%
2020/04/06	6.2	117.90	2	118.50	119.00	4.2	6,804	0.06%
2020/04/01	1	120.00	1	119.00	120.00	0	6,727	0.00%
2020/03/31	2.3	120.20	1	121.00	120.50	1.3	6,725	0.02%
2020/03/30	2	117.50	1	116.50	119.50	1	6,668	0.01%
2020/03/27	4	119.88	2	121.00	118.00	2	6,654	0.03%
2020/03/26	2	119.50	2	119.75	120.00	0	6,631	0.00%
2020/03/25	7	119.07	6	119.00	119.00	1	6,698	0.01%
2020/03/24	8	115.69	7	116.21	115.00	1	6,667	0.01%
2020/03/23	8.1	112.20	3	114.50	112.50	5.1	6,714	0.08%
2020/03/20	10	113.65	23	115.28	117.50	-13	6,693	-0.19%
2020/03/19	15	111.63	13	113.38	111.00	2	6,643	0.03%
2020/03/18	3.1	115.67	3	116.50	115.00	0.1	6,604	0.00%
2020/03/17	6	116.00	4	117.88	115.50	2	6,554	0.03%
2020/03/16	6	118.17	2	119.75	118.00	4	6,460	0.06%
2020/03/13	6	114.25	5	118.20	120.00	1	6,356	0.02%
2020/03/12	15	126.76	2.1	130.24	123.50	12.9	6,073	0.21%
2020/03/11	9	133.78	0	0.00	133.00	9	5,867	0.15%
2020/03/10	0	0.00	3	133.83	133.00	-3	5,832	-0.05%
2020/03/09	5.1	134.99	0	0.00	133.00	5.1	5,776	0.09%
2020/03/06	4	138.51	1	139.50	138.50	3	5,654	0.05%
2020/03/05	0	0.00	4	141.50	142.50	-4	5,654	-0.07%
2020/03/04	1.2	138.83	0	0.00	140.00	1.2	5,743	0.02%
2020/03/03	3	139.00	0	0.00	138.00	3	5,843	0.05%
2020/03/02	3	136.67	0	0.00	138.00	3	5,835	0.05%
2020/02/27	2	140.50	1	140.00	140.00	1	5,910	0.02%
2020/02/26	0	0.00	2	142.00	142.00	-2	5,842	-0.03%
2020/02/25	3	140.50	3	140.50	141.00	0	5,806	0.00%
2020/02/24	6	142.00	3	141.83	141.50	3	5,792	0.05%
2020/02/21	2	144.25	1	144.50	144.50	1	5,787	0.02%
2020/02/20	1	144.50	3	144.17	144.00	-2	5,860	-0.03%
2020/02/19	1	143.50	0	0.00	143.50	1	5,833	0.02%
2020/02/18	5	142.40	1	144.00	142.00	4	5,914	0.07%
2020/02/17	3	144.33	0	0.00	144.50	3	5,893	0.05%
2020/02/14	1	145.00	2.1	146.02	146.50	-1.1	5,939	-0.02%
2020/02/13	0	0.00	2.1	145.50	145.50	-2.1	5,910	-0.03%
2020/02/12	2	144.50	0.1	144.00	144.00	1.9	5,916	0.03%
2020/02/11	5	142.00	0	0.00	142.50	5	5,928	0.08%
2020/02/10	3	142.00	0	0.00	143.00	3	6,084	0.05%
2020/02/07	4	144.38	1	145.50	143.50	3	6,221	0.05%
2020/02/06	0	0.00	1	147.50	147.00	-1	6,445	-0.02%
2020/02/05	0	0.00	3	145.17	145.50	-3	6,521	-0.05%
2020/02/04	3	141.83	3	142.33	142.50	0	6,507	0.00%
2020/02/03	4	139.38	0	0.00	140.50	4	6,618	0.06%
2020/01/31	4	143.75	0	0.00	143.00	4	6,656	0.06%
2020/01/30	4	145.25	5	147.80	143.00	-1	6,897	-0.01%
2020/01/20	5.1	152.30	7	153.50	152.50	-2	6,756	-0.03%
2020/01/17	2	151.00	4	151.75	152.00	-2	6,685	-0.03%
2020/01/16	0	0.00	7	150.07	151.00	-7	6,757	-0.10%
2020/01/15	9.1	148.00	9	149.00	148.50	0.1	6,755	0.00%
2020/01/14	6	150.50	0	0.00	151.00	6	6,760	0.09%
2020/01/13	2	149.50	0	0.00	149.50	2	6,828	0.03%
2020/01/10	5	152.10	0	0.00	151.00	5	6,891	0.07%
2020/01/09	1	152.50	2	152.00	152.00	-1	6,880	-0.01%
2020/01/08	1	147.50	2.1	148.50	148.00	-1.1	6,866	-0.02%
2020/01/07	2	147.76	6.1	149.89	149.00	-4.1	6,885	-0.06%
2020/01/06	3	149.17	2	148.00	149.00	1	7,018	0.01%
2020/01/03	2	151.00	1	151.02	151.50	1	7,172	0.01%
2020/01/02	2	151.00	1.2	151.00	151.00	0.8	7,145	0.01%
2019/12/31	1	151.00	3	152.00	151.50	-2	7,212	-0.03%
2019/12/30	2	153.00	9	151.00	152.00	-7	7,322	-0.10%
2019/12/27	0	0.00	2	147.75	148.00	-2	7,179	-0.03%
2019/12/26	1	147.50	1	147.00	146.00	0	7,226	0.00%
2019/12/25	3	146.33	5	147.10	147.00	-2	7,334	-0.03%
2019/12/24	5	146.50	2	147.00	146.50	3	7,488	0.04%
2019/12/23	2	147.00	2	148.50	148.50	0	7,697	0.00%
2019/12/20	1	148.50	6	148.17	146.50	-5	8,017	-0.06%
2019/12/19	0	0.00	2	150.00	150.50	-2	8,048	-0.02%
2019/12/18	0	0.00	2	150.25	150.00	-2	8,014	-0.02%
2019/12/17	1	147.50	1	147.50	149.50	0	8,012	0.00%
2019/12/16	3	147.50	10.3	147.61	148.50	-7.3	7,995	-0.09%
2019/12/13	0	0.00	6.7	144.95	145.50	-6.7	7,920	-0.08%
2019/12/12	0.1	142.50	4	143.38	143.00	-4	7,841	-0.05%
2019/12/10	3	141.67	1	142.50	142.50	2	7,874	0.03%
2019/12/09	4	142.38	7	143.29	143.00	-3	7,882	-0.04%
2019/12/06	7	140.64	6	141.50	141.50	1	7,794	0.01%
2019/12/05	0	0.00	1	141.00	140.50	-1	7,745	-0.01%
2019/12/04	3	140.00	0	0.00	140.00	3	7,709	0.04%
2019/12/03	0	0.00	6	141.50	141.50	-6	7,734	-0.08%
2019/12/02	3	140.17	6	139.08	140.50	-3	7,742	-0.04%
2019/11/29	4.1	140.85	6	141.33	140.00	-1.9	7,695	-0.02%
2019/11/28	1	141.50	11	141.14	142.00	-10	7,588	-0.13%
2019/11/27	6	139.00	2	139.25	139.00	4	7,523	0.05%
2019/11/26	0	0.00	6	139.00	138.50	-6	7,516	-0.08%
2019/11/25	0	0.00	6	138.75	138.50	-6	7,374	-0.08%
2019/11/22	0	0.00	6	137.58	138.50	-6	7,445	-0.08%
2019/11/21	4	135.50	1.2	136.70	137.50	2.9	7,509	0.04%
2019/11/20	8	138.19	3	137.33	137.00	5	7,488	0.07%
2019/11/19	5	138.10	18	138.56	139.50	-13	7,466	-0.17%
2019/11/18	0	0.00	2	135.25	136.50	-2	7,375	-0.03%
2019/11/15	19	133.68	1	134.00	133.50	18	7,406	0.24%
2019/11/14	1	134.50	0	0.00	134.50	1	7,315	0.01%
2019/11/13	10.2	135.85	3.1	135.68	135.50	7.1	7,322	0.10%
2019/11/12	14	137.93	0	0.00	138.50	14	7,271	0.19%
2019/11/11	1	138.50	3.4	138.50	138.00	-2.4	7,248	-0.03%
2019/11/08	3	139.50	5	140.60	139.50	-2	7,220	-0.03%
2019/11/07	15	137.43	14	139.18	139.50	1	7,145	0.01%
2019/11/06	7	142.14	7	141.07	140.50	0	6,929	0.00%
2019/11/05	6.3	140.28	33	138.59	141.00	-26.8	6,785	-0.39%
2019/11/04	1	134.00	0	0.00	134.50	1	6,596	0.02%
2019/11/01	4.1	134.13	3.1	133.52	133.50	1	6,568	0.02%
2019/10/31	5.1	134.90	8	135.75	134.00	-2.9	6,637	-0.04%
2019/10/30	1	135.00	2	134.75	135.50	-1	6,636	-0.02%
2019/10/29	34	135.21	3	134.33	134.00	31	6,593	0.47%
2019/10/28	0.3	140.50	9	140.28	140.50	-8.7	6,289	-0.14%
2019/10/25	2	139.50	5	139.90	139.50	-3	6,228	-0.05%
2019/10/24	3.2	138.75	17	138.94	139.50	-13.8	6,184	-0.22%
2019/10/23	2.1	136.81	5	137.30	137.50	-2.9	6,128	-0.05%
2019/10/22	3	136.17	4	137.00	136.50	-1	6,120	-0.02%
2019/10/21	13	135.35	14	135.93	136.00	-1	6,087	-0.02%
2019/10/18	0.3	136.50	11	136.18	136.50	-10.7	5,989	-0.18%
2019/10/17	2	133.25	2	132.75	134.00	0	5,908	0.00%
2019/10/16	3.1	132.35	4	132.88	132.50	-0.9	5,939	-0.02%
2019/10/15	2	132.50	6.1	133.42	133.00	-4.1	5,871	-0.07%
2019/10/14	8	132.00	12.7	131.68	133.00	-4.7	5,856	-0.08%
2019/10/09	22.1	128.14	10.2	128.00	127.00	11.9	5,664	0.21%
2019/10/08	6	131.83	1	131.50	131.50	5	5,447	0.09%
2019/10/07	5	133.10	0	0.00	133.50	5	5,436	0.09%
2019/10/04	15	131.60	2	131.50	131.50	13	5,370	0.24%
2019/10/03	7	133.00	6	133.50	133.00	1	5,228	0.02%
2019/10/02	3	134.17	2	134.50	134.50	1	5,192	0.02%
2019/10/01	15.1	132.71	2	133.00	134.00	13.1	5,106	0.26%
2019/09/27	17.2	132.74	9	131.94	132.50	8.2	4,987	0.16%
2019/09/26	19	134.92	5	134.50	134.00	14	4,848	0.29%
2019/09/25	24	137.46	29	138.21	136.00	-5	4,679	-0.11%
2019/09/24	10	143.80	1	144.50	143.00	9	4,409	0.20%
2019/09/23	1	145.50	1	147.00	146.00	0	4,318	0.00%
2019/09/20	1	145.50	1	147.00	145.50	0	4,329	0.00%
2019/09/19	1	147.00	4	148.50	148.50	-3	4,250	-0.07%
2019/09/17	3	145.17	1	145.50	145.50	2	4,318	0.05%
2019/09/16	1	144.50	0	0.00	147.00	1	4,436	0.02%
2019/09/11	3	145.17	1	146.00	146.00	2	4,530	0.04%
2019/09/10	0	0.00	6	147.17	146.50	-6	4,514	-0.13%
2019/09/09	2	148.00	1	147.50	147.50	1	4,559	0.02%
2019/09/06	1	147.50	7	148.00	148.50	-6	4,603	-0.13%
2019/09/05	1	146.50	2	146.75	147.50	-1	4,620	-0.02%
2019/09/04	7	145.93	3	146.00	145.50	4	4,576	0.09%
2019/09/03	2	145.75	1	146.00	146.00	1	4,592	0.02%
2019/09/02	0	0.00	2	146.50	146.00	-2	4,626	-0.04%
2019/08/30	1	146.50	1	146.50	146.50	0	4,674	0.00%
2019/08/29	4	144.00	1	144.50	143.50	3	4,697	0.06%
2019/08/28	3	144.83	0	0.00	144.50	3	4,739	0.06%
2019/08/27	4	145.25	0	0.00	145.50	4	4,837	0.08%
2019/08/26	9	145.56	1	145.00	145.00	8	4,872	0.16%
2019/08/23	4	148.13	1	148.50	148.50	3	4,880	0.06%
2019/08/22	6	149.58	0	0.00	149.50	6	4,935	0.12%
2019/08/21	1	150.50	1	151.50	150.00	0	5,274	0.00%
2019/08/20	3	151.67	2	150.50	152.00	1	5,325	0.02%
2019/08/19	0	0.00	3	148.67	148.00	-3	5,406	-0.06%
2019/08/16	3	146.33	1.8	147.28	146.50	1.2	5,531	0.02%
2019/08/15	2	147.50	0	0.00	147.50	2	5,577	0.04%
2019/08/08	1	150.50	0	0.00	150.50	1	5,799	0.02%
2019/08/07	2	149.50	1	150.00	149.50	1	5,834	0.02%
2019/08/06	23	146.33	2	148.25	148.50	21	5,902	0.36%
2019/08/05	2	149.00	0	0.00	148.50	2	5,832	0.03%
2019/08/02	4	149.88	8	150.38	152.50	-4	5,845	-0.07%
2019/08/01	5	153.20	3	154.50	153.00	2	5,810	0.03%
2019/07/31	0	0.00	2	151.50	151.50	-2	5,702	-0.04%
2019/07/30	7	149.50	8	149.75	149.00	-1	5,719	-0.02%
2019/07/26	1	149.00	1.3	150.63	150.50	-0.3	5,906	-0.01%
2019/07/25	20	150.55	0	0.00	149.50	20	5,956	0.34%
2019/07/24	2	150.50	1	151.50	151.50	1	5,931	0.02%
2019/07/23	1	148.00	1	149.50	149.50	0	5,877	0.00%
2019/07/22	0	0.00	4	148.50	148.00	-4	5,862	-0.07%
2019/07/19	1	148.50	1	150.00	148.00	0	5,882	0.00%
2019/07/18	4	147.50	0	0.00	147.50	4	5,889	0.07%
2019/07/17	6	150.92	0.1	151.00	150.00	5.9	5,804	0.10%
2019/07/16	1	153.00	0	0.00	154.50	1	5,759	0.02%
2019/07/15	0	0.00	2	154.25	154.50	-2	5,707	-0.04%
2019/07/12	2	151.25	1	153.00	151.00	1	5,673	0.02%
2019/07/11	4	152.88	1.4	153.36	152.00	2.6	5,683	0.05%
2019/07/10	1	151.00	1	152.00	151.50	0	5,659	0.00%
2019/07/09	1	151.00	0	0.00	151.00	1	5,691	0.02%
2019/07/08	0	0.00	1	154.00	154.00	-1	5,758	-0.02%
2019/07/02	2	154.50	0	0.00	155.00	2	6,103	0.03%
2019/07/01	11	160.05	3	160.00	160.50	8	6,084	0.13%
2019/06/28	3	155.17	4	156.75	157.50	-1	6,021	-0.02%
2019/06/27	0	0.00	2	156.25	156.00	-2	6,059	-0.03%
2019/06/26	2	153.50	1	153.00	153.00	1	6,104	0.02%
2019/06/25	2	155.00	0	0.00	155.00	2	6,109	0.03%
2019/06/24	2	158.75	0	0.00	158.50	2	6,069	0.03%
2019/06/21	1	160.00	1	159.50	159.50	0	6,074	0.00%
2019/06/20	1	158.50	1	159.00	159.00	0	5,974	0.00%
2019/06/19	0	0.00	9	156.28	158.00	-9	6,030	-0.15%
2019/06/18	0	0.00	1.2	152.82	152.00	-1.2	6,140	-0.02%
2019/06/17	1	153.50	2	150.50	153.00	-1	6,239	-0.02%
2019/06/13	1	152.00	1	151.50	150.50	0	6,326	0.00%
2019/06/10	0	0.00	3	150.83	151.50	-3	6,602	-0.05%
2019/06/06	0	0.00	20	146.15	148.00	-20	6,907	-0.29%
2019/06/05	2	147.75	9	147.56	146.00	-7	6,915	-0.10%
2019/06/04	5	150.30	8	149.69	149.50	-3	6,928	-0.04%
2019/06/03	4	144.75	11	147.23	148.00	-7	6,907	-0.10%
2019/05/31	20	143.45	0	0.00	142.50	20	6,862	0.29%
2019/05/30	0	0.00	1	143.00	142.50	-1	6,859	-0.01%
2019/05/29	3	138.00	2	139.00	138.50	1	7,035	0.01%
2019/05/24	4	138.00	6	138.67	140.00	-2	6,832	-0.03%
2019/05/23	4	137.87	3	137.00	136.50	1	6,779	0.02%
2019/05/22	3.2	140.06	2	141.25	140.50	1.2	6,709	0.02%
2019/05/21	1	143.00	1	143.00	143.00	0	6,750	0.00%
2019/05/20	0	0.00	1	144.50	145.00	-1	6,728	-0.01%
2019/05/17	16	144.19	1	147.00	142.50	15	6,712	0.22%
2019/05/16	8	145.94	2	145.75	144.00	6	6,741	0.09%
2019/05/15	3	148.50	1	148.50	147.50	2	6,796	0.03%
2019/05/14	0	0.00	1	149.00	149.00	-1	6,880	-0.01%
2019/05/13	0	0.00	1	150.00	150.00	-1	6,851	-0.01%
2019/05/10	1	150.00	10	150.85	150.50	-9	6,939	-0.13%
2019/05/09	10.2	151.94	1	151.00	151.00	9.2	6,955	0.13%
2019/05/08	2	153.75	7	154.86	155.50	-5	6,990	-0.07%
2019/05/07	1	155.50	2	156.75	155.50	-1	6,969	-0.01%
2019/05/06	31.1	154.13	5	154.30	153.50	26.1	7,030	0.37%
2019/05/02	7	159.07	0	0.00	159.50	7	7,058	0.10%
2019/04/29	1	162.00	1	162.00	162.00	0	7,102	0.00%
2019/04/26	1	160.00	0	0.00	161.00	1	7,221	0.01%
2019/04/25	0	0.00	3	161.83	162.50	-3	7,395	-0.04%
2019/04/24	1	158.50	1	160.00	160.00	0	7,468	0.00%
2019/04/22	3	159.33	0	0.00	160.00	3	7,772	0.04%
2019/04/19	3	159.17	0	0.00	159.00	3	7,897	0.04%
2019/04/18	0	0.00	0	160.00	161.00	0	8,008	0.00%
2019/04/15	2	161.75	0	0.00	162.00	2	8,716	0.02%
2019/04/12	4	163.63	0	0.00	163.00	4	8,829	0.05%
2019/04/11	2	163.50	1	165.50	165.50	1	8,791	0.01%
2019/04/10	0	0.00	4	165.00	166.00	-4	8,729	-0.05%
2019/04/09	3	162.50	0.1	163.00	164.00	2.9	8,641	0.03%
2019/04/08	2	164.00	10	163.65	165.00	-8	8,634	-0.09%
2019/04/03	4	159.88	15	159.83	160.00	-11	8,495	-0.13%
2019/04/02	0.1	157.00	1	157.00	157.50	-0.9	8,453	-0.01%
2019/04/01	6	156.50	0	0.00	156.00	6	8,408	0.07%
2019/03/29	10	157.95	3	158.17	159.00	7	8,306	0.08%
2019/03/28	3	160.00	1.7	159.90	161.50	1.3	8,347	0.02%
2019/03/27	0	0.00	6	162.25	162.50	-6	8,437	-0.07%
2019/03/26	2	159.00	31	160.73	162.00	-29	8,422	-0.34%
2019/03/25	24	156.40	1	156.00	156.00	23	8,371	0.27%
2019/03/22	0	0.00	3	160.83	161.50	-3	8,319	-0.04%
2019/03/21	3	159.00	38.2	159.78	160.50	-35.2	8,304	-0.42%
2019/03/20	0	0.00	6	155.83	155.50	-6	8,223	-0.07%
2019/03/19	0	0.00	7.1	153.72	154.50	-7.1	8,133	-0.09%
2019/03/18	1	151.00	3	151.33	151.50	-2	8,092	-0.02%
2019/03/15	0	0.00	1	150.00	149.00	-1	8,039	-0.01%
2019/03/14	1	149.00	8	149.19	150.00	-7	7,943	-0.09%
2019/03/13	6	147.92	12	147.21	148.00	-6	7,944	-0.08%
2019/03/12	30	146.08	1	144.00	144.00	29	7,799	0.37%
2019/03/11	1	153.00	2	152.75	152.00	-1	7,540	-0.01%
2019/03/08	2	151.00	0	0.00	150.50	2	7,599	0.03%
2019/03/06	0	0.00	1.1	153.14	154.50	-1.1	7,897	-0.01%
2019/03/05	8	154.00	0	0.00	153.50	8	7,930	0.10%
2019/03/04	4	157.38	14	158.00	157.00	-10	7,920	-0.13%
2019/02/26	0	0.00	1	153.00	152.50	-1	7,707	-0.01%
2019/02/25	4	154.62	1	155.00	154.00	3	7,714	0.04%
2019/02/22	2.1	153.76	0	0.00	154.00	2.1	7,763	0.03%
2019/02/21	2	154.50	1	155.50	155.00	1	7,759	0.01%
2019/02/20	4	155.38	6	155.33	154.50	-2	7,734	-0.03%
2019/02/19	4	152.13	1	152.00	152.50	3	7,654	0.04%
2019/02/18	1	154.00	0	0.00	154.00	1	7,663	0.01%
2019/02/15	3	155.33	4	154.75	155.00	-1	7,685	-0.01%
2019/02/14	0	0.00	6	154.83	154.50	-6	7,670	-0.08%
2019/02/13	1	154.50	0	0.00	153.50	1	7,584	0.01%
2019/02/12	0	0.00	3	152.67	153.00	-3	7,515	-0.04%
2019/02/11	1	151.00	1	152.00	151.50	0	7,536	0.00%
2019/01/30	2	149.75	3.6	150.28	151.00	-1.6	7,521	-0.02%
2019/01/29	5	148.20	1	148.50	149.00	4	7,570	0.05%
2019/01/28	3	152.50	0	0.00	152.00	3	7,533	0.04%
2019/01/25	0	0.00	12.1	154.00	154.00	-12.1	7,685	-0.16%
2019/01/24	0	0.00	10	152.70	152.50	-10	7,789	-0.13%
2019/01/23	0	0.00	1	150.00	149.50	-1	8,076	-0.01%
2019/01/22	0	0.00	2	150.75	151.50	-2	8,212	-0.02%
2019/01/21	0	0.00	0.6	151.00	152.00	-0.6	8,306	-0.01%
2019/01/18	0	0.00	6	148.50	150.50	-6	8,328	-0.07%
2019/01/17	4	149.00	19	149.84	150.00	-15	8,329	-0.18%
2019/01/16	1	148.00	0	0.00	149.50	1	8,293	0.01%
2019/01/15	5	148.30	32	148.66	150.00	-27	8,237	-0.33%
2019/01/14	0	0.00	2.7	141.87	142.00	-2.7	8,030	-0.03%
2019/01/11	13	142.65	3	144.17	142.00	10	8,003	0.12%
2019/01/10	1	144.00	19	144.08	145.00	-18	7,900	-0.23%
2019/01/09	4	144.00	15.1	143.73	144.50	-11.1	7,862	-0.14%
2019/01/08	0	0.00	10.1	140.20	140.50	-10.1	7,698	-0.13%
2019/01/07	4	137.00	15	135.63	138.00	-11	7,555	-0.15%
2019/01/04	2	131.00	6	130.75	131.00	-4	7,460	-0.05%
2019/01/03	0	0.00	8	129.38	130.00	-8	7,520	-0.11%
2019/01/02	2	126.75	1	127.00	127.00	1	7,561	0.01%
2018/12/27	0	0.00	2	127.25	127.50	-2	7,887	-0.03%
2018/12/25	5	126.20	5	127.10	127.00	0	8,121	0.00%
2018/12/24	1	127.50	0	0.00	128.00	1	8,272	0.01%
2018/12/22	1	127.50	1	129.00	128.50	0	8,506	0.00%
2018/12/21	13	129.46	3	128.67	128.00	10	9,013	0.11%
2018/12/20	4	133.00	4	133.13	133.00	0	9,149	0.00%
2018/12/19	1	132.50	1.1	132.45	132.50	-0.1	9,063	0.00%
2018/12/18	0	0.00	1	131.00	132.00	-1	9,055	-0.01%
2018/12/14	1	131.00	9	130.61	131.50	-8	9,179	-0.09%
2018/12/13	2	131.50	13	130.23	131.00	-11	9,134	-0.12%
2018/12/12	0	0.00	8	129.31	128.50	-8	9,064	-0.09%
2018/12/11	1	127.00	6	128.67	128.00	-5	9,172	-0.05%
2018/12/10	4	127.25	2.2	127.47	126.50	1.9	9,250	0.02%
2018/12/07	1	127.00	1	127.00	127.50	0	9,297	0.00%
2018/12/06	12	126.33	4	127.38	127.50	8	9,369	0.09%
2018/12/05	3	128.34	3	128.67	129.00	0	9,360	0.00%
2018/12/04	0	0.00	10	128.50	130.00	-10	9,435	-0.11%
2018/12/03	5	130.00	1	128.50	130.00	4	9,468	0.04%
2018/11/30	2	128.75	1	130.00	130.00	1	9,397	0.01%
2018/11/29	2	130.00	26	130.46	128.50	-24	9,248	-0.26%
2018/11/28	0	0.00	15	128.20	128.00	-15	9,158	-0.16%
2018/11/27	0.4	126.50	15	125.43	126.50	-14.6	9,194	-0.16%
2018/11/26	1	123.00	9.4	122.37	122.00	-8.4	9,369	-0.09%
2018/11/23	0	0.00	2	119.25	120.00	-2	9,678	-0.02%
2018/11/22	12	123.04	3	121.33	121.00	9	10,201	0.09%
2018/11/21	14	124.64	3	125.67	125.50	11	10,420	0.11%
2018/11/20	7	125.29	0	125.50	125.50	7	10,316	0.07%
2018/11/19	3	126.83	0	127.50	127.50	3	10,278	0.03%
2018/11/16	0	0.00	7	128.29	128.50	-7	10,284	-0.07%
2018/11/15	16	127.03	5	127.50	127.50	11	10,238	0.11%
2018/11/14	0	0.00	2	129.00	130.00	-2	10,159	-0.02%
2018/11/13	4	125.63	12.3	127.65	129.00	-8.3	10,116	-0.08%
2018/11/12	1.4	127.79	13	129.42	128.50	-11.6	10,074	-0.12%
2018/11/09	10	127.45	3	128.33	128.00	7	10,063	0.07%
2018/11/08	1	130.50	3	130.67	130.00	-2	10,040	-0.02%
2018/11/07	1	129.00	8	129.81	130.00	-7	10,001	-0.07%
2018/11/06	4	126.25	30	126.10	127.50	-26	9,993	-0.26%
2018/11/05	35	128.79	5	129.00	129.00	30	9,888	0.30%
2018/11/02	6	127.33	11.7	129.17	129.00	-5.7	9,831	-0.06%
2018/11/01	11	130.18	11	130.14	130.00	0	9,705	0.00%
2018/10/31	15	129.30	23	128.74	130.00	-8	9,490	-0.08%
2018/10/30	8	122.44	16	123.06	125.00	-8	9,097	-0.09%
2018/10/29	12	120.46	6	121.00	119.50	6	8,878	0.07%
2018/10/26	9	122.33	11	123.18	121.50	-2	8,811	-0.02%
2018/10/25	13	120.96	5	121.80	121.50	8	8,785	0.09%
2018/10/24	6	120.67	20	120.90	123.00	-14	8,712	-0.16%
2018/10/23	5	120.70	1	120.50	120.00	4	8,660	0.05%
2018/10/22	6	119.92	6	121.17	122.50	0	8,704	0.00%
2018/10/19	0	0.00	1	119.50	118.50	-1	8,672	-0.01%
2018/10/18	0	0.00	4	119.00	119.50	-4	8,657	-0.05%
2018/10/17	7	117.79	6	121.00	117.00	1	8,641	0.01%
2018/10/16	0	0.00	2	118.75	119.00	-2	8,558	-0.02%
2018/10/15	7	117.64	3	117.83	117.00	4	8,498	0.05%
2018/10/12	20	116.25	23	116.52	118.50	-3	8,417	-0.04%
2018/10/11	10.1	111.05	45	111.46	111.50	-35	8,264	-0.42%
2018/10/09	6	116.17	8	117.56	117.50	-2	8,067	-0.02%
2018/10/08	18.1	115.81	1	115.00	114.50	17.1	8,002	0.21%
2018/10/05	24	118.27	12	118.96	118.50	12	7,868	0.15%
2018/10/04	4	123.25	5	123.40	123.50	-1	7,750	-0.01%
2018/10/03	20	126.28	1	126.50	125.00	19	7,668	0.25%
2018/10/02	4	127.13	18.1	126.92	128.00	-14.1	7,578	-0.19%
2018/10/01	59	130.66	13	131.12	129.50	46	7,478	0.62%
2018/09/28	13.2	129.98	45	130.50	131.00	-31.8	7,307	-0.44%
2018/09/27	21	125.00	24.1	125.50	125.50	-3.1	6,958	-0.04%
2018/09/26	2	120.50	5	120.30	119.50	-3	6,730	-0.04%
2018/09/25	1	120.50	3	120.50	120.00	-2	6,701	-0.03%
2018/09/21	4	120.37	0	0.00	119.00	4	6,672	0.06%
2018/09/20	1	119.50	2	121.50	120.00	-1	6,626	-0.02%
2018/09/19	1	120.00	0	0.00	119.50	1	6,571	0.02%
2018/09/18	1	120.50	1	119.50	120.00	0	6,572	0.00%
2018/09/17	1	121.00	11	119.32	120.00	-10	6,529	-0.15%
2018/09/14	7	116.43	1	116.50	116.50	6	6,406	0.09%
2018/09/13	2.1	116.49	2	117.00	116.00	0.1	6,389	0.00%
2018/09/12	7	116.57	5	116.40	116.50	2	6,347	0.03%
2018/09/11	0	119.00	2	119.75	118.50	-2	6,300	-0.03%
2018/09/10	1	118.50	7	119.00	119.50	-6	6,288	-0.10%
2018/09/07	6	119.83	7.1	119.94	120.50	-1.1	6,297	-0.02%
2018/09/06	3	120.33	2	120.00	121.50	1	6,211	0.02%
2018/09/05	2	122.50	0	0.00	122.00	2	6,193	0.03%
2018/09/04	2.7	123.81	20.1	123.90	124.00	-17.4	6,157	-0.28%
2018/09/03	17	121.50	11	121.18	121.50	6	6,137	0.10%
2018/08/31	12	122.21	13	121.85	123.00	-1	6,083	-0.02%
2018/08/30	39	122.32	15.4	122.13	121.00	23.7	5,859	0.40%
2018/08/29	21	115.45	39	116.95	118.50	-18	5,525	-0.33%
2018/08/28	12	110.63	26	109.75	112.00	-14	4,938	-0.28%
2018/08/27	0	0.00	2	105.50	105.50	-2	4,668	-0.04%
2018/08/24	1	104.50	6	104.42	104.50	-5	4,706	-0.11%
2018/08/21	0	0.00	6	105.50	105.50	-6	4,773	-0.13%
2018/08/20	4	105.75	0	0.00	105.00	4	4,785	0.08%
2018/08/17	0	0.00	1.2	104.58	105.00	-1.2	4,808	-0.02%
2018/08/16	4.1	103.38	5	104.00	103.00	-1	4,784	-0.02%
2018/08/15	0	0.00	5	105.70	105.50	-5	4,796	-0.10%
2018/08/14	0	0.00	6	106.50	106.50	-6	4,780	-0.13%
2018/08/13	6	105.42	0	0.00	105.00	6	4,806	0.12%
2018/08/10	3	106.67	0	0.00	106.00	3	4,780	0.06%
2018/08/08	0	0.00	1.3	108.31	109.50	-1.3	4,738	-0.03%
2018/08/07	0	0.00	6	108.00	108.00	-6	4,754	-0.13%
2018/08/06	1	107.50	1	108.00	107.00	0	4,773	0.00%
2018/08/03	0	0.00	2	108.00	108.00	-2	4,818	-0.04%
2018/08/02	0	0.00	3	106.50	106.50	-3	4,838	-0.06%
2018/07/31	4	105.00	2	106.25	106.50	2	4,848	0.04%
2018/07/30	9	105.33	0	0.00	104.50	9	4,968	0.18%
2018/07/27	0	0.00	18	107.58	108.00	-18	4,951	-0.36%
2018/07/26	4	104.63	21.5	104.60	104.50	-17.5	5,047	-0.35%
2018/07/24	6	104.25	0	0.00	104.50	6	5,268	0.11%
2018/07/23	0	0.00	1	104.00	104.00	-1	5,378	-0.02%
2018/07/20	1	103.50	0	0.00	103.50	1	5,499	0.02%
2018/07/19	3.1	103.98	0	0.00	103.00	3.1	5,549	0.05%
2018/07/18	0	0.00	5	103.90	105.00	-5	5,671	-0.09%
2018/07/17	3	102.17	0	0.00	102.00	3	5,749	0.05%
2018/07/16	0	0.00	1	104.00	104.00	-1	5,822	-0.02%
2018/07/13	1	104.50	8	104.81	105.00	-7	5,909	-0.12%
2018/07/12	0	0.00	2	102.00	101.50	-2	5,945	-0.03%
2018/07/11	1.1	102.05	0	0.00	102.50	1.1	5,949	0.02%
2018/07/10	0	0.00	1	102.00	102.50	-1	5,980	-0.02%
2018/07/09	2.1	102.52	2.2	102.77	102.00	-0.1	6,078	0.00%
2018/07/06	3.1	99.24	7	99.60	99.20	-3.9	6,187	-0.06%
2018/07/05	17	99.09	4	99.00	98.90	13	6,144	0.21%
2018/07/04	8	101.63	0	0.00	101.50	8	6,001	0.13%
2018/07/03	1.2	104.19	0	0.00	104.00	1.2	5,982	0.02%
2018/07/02	2	104.50	4	105.63	104.50	-2	5,999	-0.03%
2018/06/29	5	107.00	0.1	110.00	109.50	4.9	5,980	0.08%
2018/06/28	6	107.08	3	107.17	107.00	3	5,902	0.05%
2018/06/27	2	107.75	0	0.00	107.50	2	5,882	0.03%
2018/06/26	1	108.00	1.4	108.64	108.00	-0.4	5,854	-0.01%
2018/06/25	4	110.38	0	0.00	110.00	4	5,815	0.07%
2018/06/22	2	110.25	0	0.00	110.50	2	5,854	0.03%
2018/06/21	0	0.00	2	111.50	110.50	-2	5,847	-0.03%
2018/06/20	1	111.00	0	0.00	111.00	1	5,962	0.02%
2018/06/19	11	110.45	2	110.50	110.50	9	6,028	0.15%
2018/06/15	3	113.50	1	113.50	113.50	2	6,015	0.03%
2018/06/14	6	114.75	3	115.17	114.00	3	6,025	0.05%
2018/06/13	2	116.75	3	116.67	117.00	-1	6,070	-0.02%
2018/06/12	3.1	116.48	1	116.50	115.00	2.1	6,134	0.03%
2018/06/11	4.1	116.02	3	116.67	116.50	1.1	6,112	0.02%
2018/06/08	0	0.00	1	113.50	113.50	-1	6,015	-0.02%
2018/06/07	4	113.13	3	113.67	113.50	1	5,962	0.02%
2018/06/06	0.1	113.50	0.2	113.50	113.00	-0.1	6,038	0.00%
2018/06/05	3.2	112.34	0	0.00	112.00	3.2	6,142	0.05%
2018/06/04	3	113.67	0	0.00	114.50	3	6,145	0.05%
2018/06/01	0	0.00	7	113.64	114.50	-7	6,148	-0.11%
2018/05/31	2	111.50	1	112.00	111.00	1	6,123	0.02%
2018/05/30	2	112.00	0	0.00	112.00	2	6,035	0.03%
2018/05/29	1	113.50	0	0.00	114.50	1	6,049	0.02%
2018/05/28	4	113.63	1	113.50	113.50	3	6,090	0.05%
2018/05/25	1	112.50	15	114.00	115.00	-14	6,139	-0.23%
2018/05/24	1	112.50	0	0.00	112.50	1	6,122	0.02%
2018/05/23	6.1	113.41	1	115.00	112.50	5.1	6,122	0.08%
2018/05/22	8.1	116.42	0	0.00	114.50	8.1	6,103	0.13%
2018/05/21	3	117.33	8	116.69	117.50	-5	6,146	-0.08%
2018/05/17	3	114.33	2	114.50	113.50	1	6,104	0.02%
2018/05/16	6	115.00	0	0.00	115.50	6	6,090	0.10%
2018/05/15	5	115.50	1	116.50	115.00	4	6,121	0.07%
2018/05/14	1	115.00	3	116.00	115.50	-2	6,168	-0.03%
2018/05/11	2	115.00	2	114.00	114.00	0	6,146	0.00%
2018/05/10	7	114.79	4	114.63	115.00	3	6,092	0.05%
2018/05/09	3.1	113.84	1	113.00	113.00	2.1	6,041	0.03%
2018/05/08	1	114.50	1	114.50	114.50	0	6,026	0.00%
2018/05/07	5.5	112.28	16	110.88	112.00	-10.5	5,916	-0.18%
2018/05/04	3.1	104.13	8	105.81	107.00	-4.9	5,781	-0.08%
2018/05/03	11	105.45	0	0.00	104.00	11	5,706	0.19%
2018/05/02	5.2	108.32	6	108.58	108.00	-0.9	5,589	-0.02%
2018/04/30	10	107.70	0	0.00	108.00	10	5,522	0.18%
2018/04/27	1	111.00	0	0.00	110.00	1	5,526	0.02%
2018/04/26	18	111.19	2	110.25	110.00	16	5,608	0.29%
2018/04/25	2	111.75	2	112.00	111.50	0	5,573	0.00%
2018/04/24	10.5	110.14	8	111.25	111.50	2.5	5,640	0.04%
2018/04/23	14.2	116.27	8	114.56	114.50	6.2	5,572	0.11%
2018/04/20	4.1	118.05	0	0.00	119.00	4.1	5,540	0.07%
2018/04/19	3.1	120.00	5	119.70	120.00	-1.9	5,458	-0.03%
2018/04/18	6	118.83	0	0.00	120.00	6	5,417	0.11%
2018/04/17	16.3	120.13	21	121.43	120.00	-4.7	5,419	-0.09%
2018/04/16	4	121.38	2	122.00	121.50	2	5,386	0.04%
2018/04/13	28.3	120.60	1	120.50	120.50	27.3	5,338	0.51%
2018/04/12	36.4	124.04	1	125.50	123.50	35.4	5,212	0.68%
2018/04/11	10.1	127.40	2	127.75	126.50	8.1	5,060	0.16%
2018/04/10	1	127.50	1	127.50	127.50	0	5,064	0.00%
2018/04/09	2.1	127.79	2.2	127.14	127.50	-0.1	5,109	0.00%
2018/04/03	3	128.17	0	0.00	128.00	3	5,119	0.06%
2018/04/02	1	129.50	1	131.50	130.00	0	5,126	0.00%
2018/03/31	1.1	131.00	0	0.00	130.50	1.1	5,146	0.02%
2018/03/30	8	130.25	0	0.00	130.00	8	5,152	0.16%
2018/03/29	1	129.00	1	129.50	130.00	0	5,147	0.00%
2018/03/28	4.1	128.76	0	0.00	128.50	4.1	5,137	0.08%
2018/03/27	2	130.00	13	130.08	131.50	-11	5,139	-0.21%
2018/03/26	1	127.00	0	0.00	127.00	1	5,070	0.02%
2018/03/23	3	127.50	2	128.25	128.00	1	4,954	0.02%
2018/03/22	18.4	130.78	4	130.50	130.00	14.4	4,823	0.30%
2018/03/21	3	132.83	4	133.13	132.50	-1	4,751	-0.02%
2018/03/20	19.1	132.27	1	132.50	132.00	18.1	4,792	0.38%
2018/03/19	10	134.75	1	135.00	134.50	9	4,704	0.19%
2018/03/16	2	135.75	0	0.00	136.00	2	4,649	0.04%
2018/03/15	2	136.50	0	0.00	136.50	2	4,569	0.04%
2018/03/14	1	136.50	0	0.00	136.50	1	4,574	0.02%
2018/03/13	0	0.00	3	136.67	137.00	-3	4,595	-0.07%
2018/03/12	2	135.75	0	0.00	135.50	2	4,581	0.04%
2018/03/09	14.2	135.42	1	135.00	135.50	13.2	4,492	0.29%
2018/03/08	1	137.00	0	0.00	137.00	1	4,425	0.02%
2018/03/07	2	136.75	0	0.00	137.00	2	4,389	0.05%
2018/03/02	1	138.00	0	0.00	138.00	1	4,494	0.02%
2018/03/01	0	0.00	2	140.00	139.50	-2	4,601	-0.04%
2018/02/27	1.2	140.33	2	140.50	139.00	-0.8	4,674	-0.02%
2018/02/26	2	139.50	1	140.00	139.50	1	4,733	0.02%
2018/02/23	7	137.36	5	137.60	138.00	2	4,763	0.04%
2018/02/22	1	137.00	0	0.00	137.50	1	4,908	0.02%
2018/02/21	2	137.25	1	137.50	137.50	1	4,918	0.02%
2018/02/12	2	135.25	1	135.50	135.00	1	4,873	0.02%
2018/02/09	3	132.17	6.6	132.72	134.50	-3.6	4,935	-0.07%
2018/02/08	2	137.26	13	137.50	137.00	-11	4,890	-0.22%
2018/02/07	26	139.31	10	138.50	137.00	16	4,959	0.32%
2018/02/06	9.1	138.72	2	136.50	138.50	7.1	4,932	0.14%
2018/02/05	1	143.50	8	144.50	145.00	-7	4,842	-0.14%
2018/02/02	4	146.25	1	147.00	147.00	3	4,851	0.06%
2018/02/01	0	0.00	1	148.00	147.00	-1	4,923	-0.02%
2018/01/31	2	147.50	4	147.25	147.00	-2	5,023	-0.04%
2018/01/29	3	147.00	5	147.10	146.50	-2	5,007	-0.04%
2018/01/26	1	147.00	1	147.00	147.50	0	4,981	0.00%
2018/01/25	2	147.50	11	147.55	147.50	-9	5,045	-0.18%
2018/01/24	2	146.75	2	147.50	148.00	0	5,101	0.00%
2018/01/23	2.2	148.41	61	147.63	147.50	-58.8	5,113	-1.15%
2018/01/22	5	147.30	15	147.50	149.00	-10	4,988	-0.20%
2018/01/19	13	143.85	7.1	143.65	144.50	5.9	4,846	0.12%
2018/01/18	1	142.50	9	141.78	143.00	-8	4,788	-0.17%
2018/01/17	1	139.00	4	139.25	139.00	-3	4,719	-0.06%
2018/01/16	4	139.63	3	139.17	140.00	1	4,687	0.02%
2018/01/15	3	136.67	0	0.00	137.00	3	4,663	0.06%
2018/01/12	7.2	136.24	0	0.00	136.50	7.2	4,699	0.15%
2018/01/11	8.1	136.57	0	0.00	136.50	8.1	4,674	0.17%
2018/01/10	2	138.75	0	0.00	138.50	2	4,667	0.04%
2018/01/09	0	0.00	0	141.00	140.00	0	4,728	0.00%
2018/01/08	0	0.00	3	141.00	140.50	-3	4,941	-0.06%
2018/01/05	0	0.00	4	139.88	140.50	-4	5,034	-0.08%
2018/01/04	2	139.00	0	0.00	139.00	2	5,129	0.04%
2018/01/03	3	139.00	1	140.00	139.00	2	5,157	0.04%
2018/01/02	2	141.25	13	142.08	141.00	-11	5,128	-0.21%