台達電 (2308)-凱基-中壢券商分點個股進出

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
327.5
漲跌
▲18.0
漲幅
+5.82%
成交量
21,676張
產業
上市電子零組件類股
2200人加入追蹤

立即追蹤
本地時間:14:30

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

台達電 (2308)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	10.4	328.56	25.1	327.81	327.50	-14.7	11,871	-0.12%
2024/05/02	9.5	310.12	4.3	308.83	309.50	5.2	11,660	0.04%
2024/04/30	0.5	321.40	4.7	323.30	320.50	-4.2	11,552	-0.04%
2024/04/29	0.1	318.15	6.2	320.00	321.00	-6.1	11,523	-0.05%
2024/04/26	6.2	312.37	6.3	316.41	315.00	-0.1	11,528	0.00%
2024/04/25	5.1	306.33	5.5	306.27	306.00	-0.4	11,440	0.00%
2024/04/24	6.8	301.95	12.8	303.78	304.00	-6	11,454	-0.05%
2024/04/23	11.2	299.31	10.1	297.62	297.50	1.2	11,630	0.01%
2024/04/22	6.2	298.37	8.1	299.81	300.00	-1.9	11,707	-0.02%
2024/04/19	14.4	301.22	3.6	299.61	298.50	10.8	11,655	0.09%
2024/04/18	7.3	303.24	16.2	309.64	309.00	-8.9	11,503	-0.08%
2024/04/17	9.4	296.81	4	298.50	300.50	5.4	11,382	0.05%
2024/04/16	29.5	294.89	3.5	294.33	293.00	25.9	11,428	0.23%
2024/04/15	7.1	309.28	4.1	308.62	308.00	3	11,364	0.03%
2024/04/12	7.6	318.16	2.3	316.89	317.00	5.3	11,250	0.05%
2024/04/11	16.6	318.87	1.3	318.96	319.50	15.3	11,177	0.14%
2024/04/10	1.8	331.63	1	328.51	328.00	0.8	10,983	0.01%
2024/04/09	0.1	331.95	3	332.51	334.00	-3	10,950	-0.03%
2024/04/08	2.2	335.63	4	337.75	334.00	-1.8	10,910	-0.02%
2024/04/03	4.6	333.06	1.1	334.50	332.00	3.5	10,795	0.03%
2024/04/02	7.4	334.39	5.2	333.78	338.00	2.2	10,773	0.02%
2024/04/01	10.5	336.65	5.1	339.17	334.50	5.4	10,704	0.05%
2024/03/29	8.1	347.43	4.2	346.77	341.00	3.9	10,582	0.04%
2024/03/28	8.5	343.50	7.1	344.50	342.50	1.4	10,405	0.01%
2024/03/27	4.3	342.90	0.7	341.08	341.50	3.5	10,303	0.03%
2024/03/26	18.6	344.74	34.7	346.85	343.50	-16.1	10,120	-0.16%
2024/03/25	8.9	359.06	17.3	356.55	352.50	-8.4	9,830	-0.09%
2024/03/22	30	355.67	95.5	355.33	358.00	-65.5	9,577	-0.68%
2024/03/21	4.8	332.33	32.2	333.33	338.00	-27.4	8,616	-0.32%
2024/03/20	4.4	317.51	4.3	318.63	316.00	0.1	8,247	0.00%
2024/03/19	21	320.81	28	316.74	320.00	-7	8,104	-0.09%
2024/03/18	4.2	304.86	3	305.00	306.00	1.2	7,874	0.01%
2024/03/15	16.4	304.88	4.3	304.88	303.00	12.1	7,937	0.15%
2024/03/14	4.1	310.26	5.1	313.19	310.50	-1	7,801	-0.01%
2024/03/13	5.2	314.89	14.2	314.89	314.50	-9	7,698	-0.12%
2024/03/12	7	312.86	10.9	313.42	312.50	-3.9	7,540	-0.05%
2024/03/11	8	308.93	8.2	306.84	308.00	-0.2	7,417	0.00%
2024/03/08	45.5	310.06	47.4	309.29	312.00	-2	7,338	-0.03%
2024/03/07	4.1	297.72	8.2	298.06	297.00	-4.1	6,824	-0.06%
2024/03/06	2	294.50	7.7	295.10	295.00	-5.7	6,725	-0.08%
2024/03/05	16.8	291.27	2.5	291.06	290.50	14.4	6,720	0.21%
2024/03/04	12.2	294.73	9.9	296.19	293.50	2.3	6,654	0.03%
2024/03/01	4.2	293.64	3.5	292.41	293.50	0.6	6,504	0.01%
2024/02/29	2.1	289.96	7.2	293.36	294.50	-5.1	6,488	-0.08%
2024/02/27	38	290.55	4	290.50	289.00	34	6,458	0.53%
2024/02/26	1.3	291.81	5	294.40	295.00	-3.7	6,412	-0.06%
2024/02/23	15.1	293.57	31.2	292.77	292.50	-16.1	6,404	-0.25%
2024/02/22	2	293.00	3.6	292.85	293.50	-1.6	6,351	-0.03%
2024/02/21	3.2	289.84	1.6	290.75	291.00	1.6	6,340	0.03%
2024/02/20	6.3	291.37	6.3	291.83	292.50	0	6,320	0.00%
2024/02/19	11.2	292.25	2.1	293.44	292.00	9.1	6,335	0.14%
2024/02/16	0.3	291.84	16	290.97	291.50	-15.7	6,385	-0.25%
2024/02/15	20.6	286.35	9	290.00	284.50	11.6	6,357	0.18%
2024/02/05	0.4	287.29	34.1	284.74	287.50	-33.7	6,132	-0.55%
2024/02/02	32.5	288.35	3.3	287.31	286.00	29.2	6,115	0.48%
2024/02/01	0.1	283.90	1	284.51	285.00	-0.9	6,110	-0.02%
2024/01/31	24.8	281.69	1	281.50	280.00	23.8	6,117	0.39%
2024/01/30	14.9	287.42	0.5	287.00	286.00	14.4	5,976	0.24%
2024/01/29	1.5	292.82	11.1	291.81	293.00	-9.6	6,004	-0.16%
2024/01/26	0.6	288.01	2.5	288.00	287.50	-1.9	6,080	-0.03%
2024/01/25	13.9	284.83	0.5	287.50	284.00	13.4	6,156	0.22%
2024/01/24	4.3	291.17	1	292.50	289.00	3.3	6,165	0.05%
2024/01/23	2.6	292.38	1.7	292.92	293.50	1	6,207	0.02%
2024/01/22	15.3	290.54	6.4	291.13	291.00	9	6,166	0.15%
2024/01/19	1.1	283.23	4	283.63	285.00	-2.9	6,104	-0.05%
2024/01/18	24.5	278.24	0	0.00	277.00	24.5	6,107	0.40%
2024/01/17	21.2	282.46	0.4	282.00	279.50	20.8	6,057	0.34%
2024/01/16	22	289.73	6	289.83	289.50	16	5,892	0.27%
2024/01/15	0.3	295.52	0	0.00	295.50	0.3	5,752	0.00%
2024/01/12	2.3	292.65	0	0.00	293.50	2.3	5,865	0.04%
2024/01/11	6.1	293.27	0	0.00	293.00	6.1	5,862	0.10%
2024/01/10	10.2	290.17	3.3	290.70	291.00	6.9	5,843	0.12%
2024/01/09	34.4	299.27	0.2	298.00	295.50	34.2	5,702	0.60%
2024/01/08	1	307.25	1	309.00	306.00	0	5,582	0.00%
2024/01/05	7	304.50	0	306.00	304.50	7	5,659	0.12%
2024/01/04	2	303.77	0.3	305.70	304.00	1.8	5,688	0.03%
2024/01/03	8.2	305.30	0	0.00	304.50	8.2	5,779	0.14%
2024/01/02	1	309.03	0.3	310.00	310.00	0.8	5,754	0.01%
2023/12/29	0.1	312.52	1	312.50	313.50	-0.9	5,791	-0.02%
2023/12/28	1	313.50	2.5	314.22	313.00	-1.5	5,826	-0.03%
2023/12/27	4.5	312.62	0.1	312.00	313.00	4.4	5,883	0.07%
2023/12/26	4.4	310.36	3	310.33	310.50	1.4	5,907	0.02%
2023/12/25	0	307.07	1.7	307.00	306.50	-1.7	5,903	-0.03%
2023/12/22	0	307.50	0	0.00	305.50	0	6,004	0.00%
2023/12/21	1	303.50	0	0.00	303.50	1	6,072	0.02%
2023/12/20	0.1	305.83	0.1	307.00	305.50	0.1	6,150	0.00%
2023/12/19	6.1	304.67	0	0.00	302.50	6.1	6,138	0.10%
2023/12/18	1.2	308.05	1	307.50	307.00	0.2	6,178	0.00%
2023/12/15	1.3	315.34	5.2	314.77	313.00	-3.9	6,146	-0.06%
2023/12/14	1	306.50	2.2	305.95	305.50	-1.2	6,008	-0.02%
2023/12/13	1.2	301.07	1	302.01	303.00	0.2	6,011	0.00%
2023/12/12	8.8	303.20	1	308.00	301.00	7.8	5,999	0.13%
2023/12/11	0.5	311.05	0	0.00	310.50	0.5	5,934	0.01%
2023/12/08	1	313.47	0.2	313.00	312.50	0.9	5,941	0.01%
2023/12/07	0.1	311.64	0.2	311.57	311.00	-0.2	5,973	0.00%
2023/12/06	0.2	311.14	0.1	313.00	310.00	0.1	6,025	0.00%
2023/12/05	2.3	312.20	0	0.00	310.50	2.3	6,011	0.04%
2023/12/04	0.3	320.00	0	0.00	320.50	0.3	5,951	0.01%
2023/12/01	0	319.00	0.3	318.11	319.50	-0.3	6,001	-0.01%
2023/11/30	1.5	317.70	0	318.77	316.50	1.5	5,996	0.02%
2023/11/29	3.5	318.05	0	0.00	317.00	3.5	5,930	0.06%
2023/11/28	0	316.50	1	318.49	318.50	-1	5,893	-0.02%
2023/11/27	0.1	315.00	2.5	316.48	314.50	-2.4	5,879	-0.04%
2023/11/24	0.1	318.90	2.8	319.09	316.50	-2.6	5,880	-0.05%
2023/11/22	0	309.26	0	0.00	307.50	0	5,845	0.00%
2023/11/21	0.1	308.89	13	309.81	310.50	-13	5,871	-0.22%
2023/11/20	0.1	307.44	1	306.50	306.00	-0.9	5,912	-0.02%
2023/11/17	0	306.78	0	307.00	305.00	0	5,912	0.00%
2023/11/16	6.2	304.51	0	0.00	305.00	6.2	5,923	0.10%
2023/11/15	0	307.00	2.4	307.30	306.50	-2.4	5,902	-0.04%
2023/11/14	5	297.51	1	299.00	299.50	4	5,918	0.07%
2023/11/13	2.1	300.57	1	303.98	299.50	1.1	5,947	0.02%
2023/11/10	1.1	302.91	0	0.00	303.50	1.1	5,980	0.02%
2023/11/09	0	302.00	0	0.00	302.00	0	6,035	0.00%
2023/11/08	2.4	300.90	0	0.00	301.00	2.4	6,034	0.04%
2023/11/07	6.2	306.10	2.4	306.10	306.00	3.7	6,042	0.06%
2023/11/06	1.3	309.60	4.5	309.87	308.00	-3.2	6,106	-0.05%
2023/11/03	1	300.51	3	303.17	304.00	-2	6,010	-0.03%
2023/11/02	5.2	297.58	6	295.92	298.50	-0.8	5,943	-0.01%
2023/11/01	8.8	286.62	2.4	287.92	287.00	6.4	5,924	0.11%
2023/10/31	2.8	292.38	2	293.00	290.50	0.8	5,931	0.01%
2023/10/30	3.2	295.43	0.1	296.07	295.00	3.1	6,209	0.05%
2023/10/27	6.2	296.74	1	298.50	295.00	5.2	6,405	0.08%
2023/10/26	4.4	299.28	1	300.00	298.00	3.4	6,666	0.05%
2023/10/25	4.3	306.49	2	304.75	305.50	2.3	6,654	0.03%
2023/10/24	3.4	306.39	0	0.00	308.00	3.4	6,595	0.05%
2023/10/23	5	310.21	0	0.00	309.50	5	6,543	0.08%
2023/10/20	3.7	310.22	1	310.00	309.00	2.7	6,628	0.04%
2023/10/19	3.7	315.79	0	0.00	317.50	3.7	6,545	0.06%
2023/10/18	2.6	319.29	0	0.00	317.50	2.6	6,589	0.04%
2023/10/17	2.8	322.47	0	0.00	321.50	2.8	6,551	0.04%
2023/10/16	0.6	326.22	0	0.00	325.00	0.6	6,623	0.01%
2023/10/13	1.4	329.25	0	0.00	328.50	1.4	6,669	0.02%
2023/10/12	2.1	337.39	1	339.00	336.00	1.1	6,647	0.02%
2023/10/11	0.1	338.00	0.1	338.00	338.50	-0.1	6,721	0.00%
2023/10/06	1.2	338.94	0	0.00	337.50	1.2	6,828	0.02%
2023/10/05	0	0.00	5	339.00	338.00	-5	6,899	-0.07%
2023/10/04	4.1	331.45	2	333.25	333.00	2.1	6,942	0.03%
2023/10/03	2.2	337.52	4.7	339.73	336.50	-2.5	6,933	-0.04%
2023/10/02	1.3	334.08	1.1	337.84	335.50	0.2	6,932	0.00%
2023/09/28	1.1	328.13	0	327.50	324.50	1.1	7,020	0.02%
2023/09/27	1.4	323.47	1	323.00	323.00	0.4	7,075	0.01%
2023/09/26	1.2	328.29	1	327.00	326.50	0.2	7,120	0.00%
2023/09/25	2	336.49	2.1	336.95	336.50	0	7,247	0.00%
2023/09/22	0	327.00	1	327.00	328.50	-1	7,260	-0.01%
2023/09/21	3.4	324.08	0	0.00	325.00	3.4	7,321	0.05%
2023/09/20	1.5	333.00	1	328.01	330.50	0.5	7,280	0.01%
2023/09/19	0.3	331.59	0	329.50	330.50	0.3	7,372	0.00%
2023/09/18	2.1	334.80	2	334.50	330.50	0.1	7,598	0.00%
2023/09/15	1.1	341.92	5	341.30	340.00	-3.9	7,762	-0.05%
2023/09/14	7	337.71	3	338.33	338.00	4	7,877	0.05%
2023/09/13	2.6	329.28	1	331.50	331.50	1.6	8,001	0.02%
2023/09/12	3.2	332.65	3	331.84	332.50	0.2	8,360	0.00%
2023/09/11	5.2	333.31	1	334.00	331.50	4.2	8,651	0.05%
2023/09/08	2.2	341.46	4	340.88	340.00	-1.8	8,860	-0.02%
2023/09/07	3.1	344.48	0	0.00	343.00	3.1	9,100	0.03%
2023/09/06	4	347.12	0	350.00	345.00	4	9,296	0.04%
2023/09/05	2.3	347.84	0	0.00	348.50	2.3	9,306	0.02%
2023/09/04	0	345.00	0	0.00	346.00	0	9,405	0.00%
2023/09/01	1	344.03	1	346.50	346.00	0	9,557	0.00%
2023/08/31	0	346.45	1	345.50	346.00	-1	9,592	-0.01%
2023/08/30	1	349.89	0	0.00	346.50	1	9,628	0.01%
2023/08/29	1	343.02	1	345.00	346.50	0	9,712	0.00%
2023/08/28	2.2	341.53	2	343.50	342.50	0.2	9,696	0.00%
2023/08/25	7.4	349.40	0	0.00	345.50	7.4	9,795	0.08%
2023/08/24	2	353.00	10	355.35	357.00	-8	9,803	-0.08%
2023/08/23	4	347.27	1.1	347.62	348.00	3	9,787	0.03%
2023/08/22	1	347.54	0	346.83	349.50	1	9,963	0.01%
2023/08/21	0.1	341.10	1	344.50	343.00	-0.9	10,001	-0.01%
2023/08/18	15.2	340.75	2.1	336.57	341.50	13.1	9,988	0.13%
2023/08/17	3.5	346.83	0	346.00	348.00	3.5	9,892	0.04%
2023/08/16	1.6	349.21	2.3	349.56	350.00	-0.7	9,820	-0.01%
2023/08/15	3.1	350.61	3	357.50	351.50	0.1	9,831	0.00%
2023/08/14	2.6	350.59	2	350.50	350.50	0.6	9,822	0.01%
2023/08/11	1.1	355.87	1	356.01	357.00	0.1	9,848	0.00%
2023/08/10	5.9	348.91	1	347.00	351.50	4.9	9,791	0.05%
2023/08/09	14.2	357.94	0.1	358.22	357.50	14.1	9,727	0.15%
2023/08/08	0	0.00	7.2	362.32	360.50	-7.2	9,738	-0.07%
2023/08/07	4.3	366.28	2.1	365.60	363.50	2.2	9,713	0.02%
2023/08/04	12.3	361.19	5	361.81	361.50	7.2	9,620	0.08%
2023/08/02	28.7	374.01	27.6	367.83	361.00	1	9,505	0.01%
2023/08/01	23.1	373.38	20	371.93	372.50	3	9,159	0.03%
2023/07/31	2	385.25	15.5	379.13	365.50	-13.5	8,946	-0.15%
2023/07/28	2.1	360.06	2.7	362.09	366.50	-0.6	8,651	-0.01%
2023/07/27	2.2	358.57	1	358.00	358.50	1.2	8,573	0.01%
2023/07/26	1.2	362.17	0	0.00	360.50	1.2	8,666	0.01%
2023/07/25	2	364.50	3	369.34	364.00	-1	8,722	-0.01%
2023/07/24	0.7	361.62	4.1	357.56	361.00	-3.4	8,664	-0.04%
2023/07/21	7.1	354.61	2.2	358.47	359.50	4.9	8,724	0.06%
2023/07/20	11.3	356.54	0	358.50	356.50	11.3	8,725	0.13%
2023/07/19	14	359.45	3.2	356.76	357.00	10.9	8,726	0.12%
2023/07/18	2.1	375.33	8.3	367.25	365.50	-6.2	8,706	-0.07%
2023/07/17	4.1	368.63	19	367.84	368.50	-15	8,665	-0.17%
2023/07/14	12.5	368.29	3.1	366.32	368.00	9.4	8,671	0.11%
2023/07/13	9.2	375.80	15.8	373.36	370.50	-6.6	8,592	-0.08%
2023/07/12	20.2	362.53	9	363.94	363.00	11.2	8,481	0.13%
2023/07/11	9	359.50	0	359.40	359.50	9	8,712	0.10%
2023/07/10	4	351.75	4.1	348.18	348.50	-0.1	8,663	0.00%
2023/07/07	11.5	349.34	2.3	349.64	348.00	9.2	8,645	0.11%
2023/07/06	8.7	356.44	2.6	355.23	354.00	6.1	8,604	0.07%
2023/07/05	1.2	368.61	1.3	367.02	366.00	-0.1	8,456	0.00%
2023/07/04	6.4	363.91	23.1	365.15	367.00	-16.7	8,386	-0.20%
2023/07/03	5.6	357.95	12.2	360.08	362.50	-6.6	8,333	-0.08%
2023/06/30	3.1	341.11	1.5	341.27	344.50	1.7	8,191	0.02%
2023/06/29	4.1	352.24	0	353.00	349.50	4.1	8,124	0.05%
2023/06/28	2.8	347.91	0.2	348.00	347.00	2.6	8,085	0.03%
2023/06/27	2.1	348.50	1	348.04	345.00	1.1	8,099	0.01%
2023/06/26	9.6	348.72	1	352.50	348.00	8.6	8,031	0.11%
2023/06/21	5.4	364.88	0.5	365.00	364.00	4.9	7,849	0.06%
2023/06/20	3.2	372.64	2.3	370.45	369.00	0.9	7,663	0.01%
2023/06/19	3.1	369.33	13.1	370.74	375.50	-10	7,520	-0.13%
2023/06/16	17.4	376.44	13.5	376.16	371.50	3.8	7,356	0.05%
2023/06/15	11.1	368.19	2.5	370.47	370.00	8.5	6,961	0.12%
2023/06/14	8.5	351.83	2	352.77	353.00	6.5	6,673	0.10%
2023/06/13	2.7	342.12	5.1	341.47	343.00	-2.5	6,422	-0.04%
2023/06/12	6.6	337.31	17.1	338.52	336.00	-10.4	6,199	-0.17%
2023/06/09	0.1	325.00	0	325.00	323.00	0.1	6,062	0.00%
2023/06/08	1.1	330.34	1.1	324.45	325.00	0	6,008	0.00%
2023/06/07	0	323.50	7.5	324.28	328.50	-7.5	5,959	-0.13%
2023/06/06	1	318.49	0.1	319.00	316.00	0.9	5,807	0.02%
2023/06/05	1	318.49	4	318.63	319.50	-3	5,826	-0.05%
2023/06/02	2.4	311.55	1.2	314.94	315.00	1.2	5,989	0.02%
2023/06/01	0.1	314.00	0.1	315.50	316.50	0	5,949	0.00%
2023/05/31	1.1	317.78	0.1	317.69	316.50	1	5,947	0.02%
2023/05/30	0.1	313.50	4.2	313.60	314.00	-4.1	5,850	-0.07%
2023/05/29	0.1	316.00	8.8	317.68	315.50	-8.7	5,880	-0.15%
2023/05/26	2.2	313.79	27.7	313.04	318.00	-25.4	5,899	-0.43%
2023/05/25	2	306.51	13	307.04	308.00	-11	5,791	-0.19%
2023/05/24	0.6	303.50	0.1	303.50	305.00	0.4	5,783	0.01%
2023/05/23	2.1	302.31	0.9	304.10	302.50	1.1	5,777	0.02%
2023/05/22	0.3	303.46	1.1	302.35	305.50	-0.8	5,764	-0.01%
2023/05/19	0.2	306.20	10	307.50	306.50	-9.8	5,779	-0.17%
2023/05/18	1.2	307.75	4.8	307.58	306.50	-3.6	5,779	-0.06%
2023/05/17	0	0.00	5.2	304.87	305.00	-5.2	5,729	-0.09%
2023/05/16	6.1	299.12	0.1	301.50	300.50	6	5,684	0.11%
2023/05/15	1.5	297.17	1.7	301.12	300.50	-0.2	5,704	0.00%
2023/05/12	9.5	298.66	8	298.75	297.50	1.5	5,716	0.03%
2023/05/11	9.5	298.66	8	298.75	297.00	1.5	5,780	0.03%
2023/05/10	0.6	301.50	0.1	302.00	301.50	0.5	5,829	0.01%
2023/05/09	1.1	306.40	2.5	305.05	304.00	-1.5	5,846	-0.02%
2023/05/08	1	304.50	4.2	305.48	305.50	-3.2	5,872	-0.06%
2023/05/05	0	302.00	4.1	301.51	303.00	-4	5,953	-0.07%
2023/05/04	2	303.73	2.1	304.48	304.00	-0.1	6,033	0.00%
2023/05/03	1.4	299.04	0	299.40	298.50	1.4	6,051	0.02%
2023/05/02	2.2	298.74	7	301.00	298.00	-4.8	6,157	-0.08%
2023/04/28	3.5	298.86	2	298.76	300.00	1.5	6,268	0.02%
2023/04/27	0.1	296.87	0	0.00	295.50	0.1	6,235	0.00%
2023/04/26	2.2	293.80	1	293.00	294.00	1.2	6,241	0.02%
2023/04/25	12.1	301.43	4	301.00	297.00	8.1	6,177	0.13%
2023/04/24	3	300.67	1.4	300.73	302.50	1.6	6,173	0.03%
2023/04/21	0.2	304.13	0.1	302.50	303.00	0.1	6,200	0.00%
2023/04/20	0.1	306.44	1	306.00	306.50	-0.9	6,150	-0.01%
2023/04/19	10	306.90	4	306.75	305.50	6	6,182	0.10%
2023/04/18	7	309.36	1	307.55	307.50	6	6,219	0.10%
2023/04/17	35.7	311.55	4.1	310.31	310.00	31.6	6,239	0.51%
2023/04/14	35.1	312.03	26.4	318.10	314.50	8.6	6,200	0.14%
2023/04/13	4.1	300.11	1	300.49	300.50	3.1	5,923	0.05%
2023/04/12	1.1	301.25	1.4	297.79	298.50	-0.3	5,907	0.00%
2023/04/11	2.4	298.37	1.1	299.82	299.00	1.3	5,890	0.02%
2023/04/10	0.1	295.00	0	0.00	295.00	0.1	5,858	0.00%
2023/04/07	1.1	293.61	0	0.00	294.00	1.1	5,841	0.02%
2023/04/06	0.1	296.00	0.1	296.50	294.50	0	5,812	0.00%
2023/03/31	1.1	299.82	2.1	300.47	301.00	-1	5,773	-0.02%
2023/03/30	0	0.00	0.1	297.00	295.50	-0.1	5,729	0.00%
2023/03/29	0.4	296.14	0	0.00	295.50	0.4	5,736	0.01%
2023/03/28	0.2	298.50	2.1	298.73	298.50	-1.9	5,722	-0.03%
2023/03/27	0	0.00	1.3	298.12	300.00	-1.3	5,663	-0.02%
2023/03/24	0.3	298.00	3.1	298.06	300.50	-2.8	5,686	-0.05%
2023/03/23	0.1	294.06	0.1	293.50	294.50	0	5,641	0.00%
2023/03/22	0	0.00	3	295.67	295.00	-3	5,693	-0.05%
2023/03/21	0	293.00	3.6	293.20	293.00	-3.6	5,745	-0.06%
2023/03/20	1.1	287.06	0	0.00	287.50	1.1	5,733	0.02%
2023/03/17	1.2	286.76	0	0.00	286.50	1.2	5,758	0.02%
2023/03/16	2.2	285.22	0.7	286.50	286.50	1.5	5,757	0.03%
2023/03/15	1.6	289.36	2.1	289.53	289.00	-0.5	5,803	-0.01%
2023/03/14	4.4	285.65	1	288.02	285.00	3.4	5,821	0.06%
2023/03/13	1.9	290.30	2.2	290.41	292.00	-0.3	5,739	0.00%
2023/03/10	2.2	290.01	0.1	291.50	290.00	2.1	5,743	0.04%
2023/03/09	0.1	296.18	2	296.75	295.50	-1.9	5,756	-0.03%
2023/03/08	3.1	301.07	4.2	298.12	298.50	-1	5,826	-0.02%
2023/03/07	17.1	301.44	20.3	301.35	301.50	-3.2	5,820	-0.06%
2023/03/06	0.1	290.97	0.1	290.50	290.00	0	5,662	0.00%
2023/03/03	0	290.15	0	0.00	288.00	0	5,664	0.00%
2023/03/02	2.1	287.50	0	0.00	289.50	2.1	5,714	0.04%
2023/03/01	0	288.39	1	286.51	289.50	-1	5,716	-0.02%
2023/02/24	9.7	287.11	0.6	292.20	286.50	9.1	5,699	0.16%
2023/02/23	7.9	290.64	2	290.00	290.00	5.9	5,649	0.10%
2023/02/22	4.5	290.88	0	0.00	290.00	4.5	5,588	0.08%
2023/02/21	0	0.00	1	298.00	297.50	-1	5,550	-0.02%
2023/02/20	1.1	294.19	1	295.00	295.00	0.1	5,656	0.00%
2023/02/17	2	294.50	0.1	295.50	294.50	1.9	5,784	0.03%
2023/02/16	3.1	297.19	6.6	298.54	299.00	-3.5	5,823	-0.06%
2023/02/15	1.1	292.95	0.1	292.69	293.00	1	5,936	0.02%
2023/02/14	1.1	294.05	0	0.00	294.00	1.1	5,917	0.02%
2023/02/13	1	294.96	0.2	293.82	294.00	0.8	5,943	0.01%
2023/02/10	0.2	293.98	0.5	294.21	294.00	-0.3	5,965	0.00%
2023/02/09	3.3	291.14	0.1	292.21	292.00	3.2	5,975	0.05%
2023/02/08	0.6	296.47	0	0.00	296.00	0.6	5,896	0.01%
2023/02/07	0.1	295.00	0.1	297.00	296.00	0.1	5,855	0.00%
2023/02/06	0	298.00	3.6	298.42	297.00	-3.6	5,927	-0.06%
2023/02/03	1.5	299.99	6.1	300.18	301.50	-4.6	5,966	-0.08%
2023/02/02	0	0.00	3.8	296.53	298.00	-3.8	5,943	-0.06%
2023/02/01	0.6	292.26	2.5	293.05	294.50	-1.9	5,918	-0.03%
2023/01/31	4.1	289.46	0	289.47	289.00	4.1	5,901	0.07%
2023/01/30	1.3	286.05	1.3	288.44	288.50	0	5,870	0.00%
2023/01/17	2.2	285.83	13.4	285.94	286.00	-11.1	5,796	-0.19%
2023/01/16	2.9	282.00	1	283.00	281.50	1.9	5,822	0.03%
2023/01/13	1.5	278.44	2	280.50	277.50	-0.5	5,821	-0.01%
2023/01/12	7.3	281.06	2	277.00	277.00	5.3	5,840	0.09%
2023/01/11	1	285.00	4	285.75	286.00	-3	5,798	-0.05%
2023/01/10	2	281.51	9.6	283.95	283.50	-7.5	5,843	-0.13%
2023/01/09	1.5	276.69	2.1	280.02	283.00	-0.6	5,912	-0.01%
2023/01/06	11.7	274.47	2	272.00	272.00	9.7	5,888	0.16%
2023/01/05	5.2	282.83	3	278.50	278.50	2.2	5,870	0.04%
2023/01/04	3.2	285.31	3	285.00	284.00	0.2	5,910	0.00%
2023/01/03	4.1	284.89	3	286.00	285.50	1.1	6,007	0.02%
2022/12/30	3	284.83	4	287.25	286.50	-1	6,022	-0.02%
2022/12/29	2	279.00	2	281.01	281.00	0	6,145	0.00%
2022/12/28	3	281.97	2.1	283.48	282.50	0.9	6,219	0.01%
2022/12/27	4	284.00	4	284.88	284.00	0	6,224	0.00%
2022/12/26	12	281.75	2	281.50	282.00	10	6,244	0.16%
2022/12/23	7.1	280.35	3	282.33	281.00	4.1	6,314	0.07%
2022/12/22	2	283.27	6.1	285.49	286.50	-4.1	6,337	-0.06%
2022/12/21	0.1	283.80	0	0.00	283.50	0.1	6,394	0.00%
2022/12/20	6.3	287.95	2	283.00	283.00	4.3	6,408	0.07%
2022/12/19	3	288.67	2	290.00	290.00	1	6,432	0.02%
2022/12/16	5	290.20	4	292.50	291.00	1	6,428	0.02%
2022/12/15	2	293.00	2.2	294.93	295.50	-0.2	6,382	0.00%
2022/12/14	2	290.50	2	293.50	295.50	0	6,367	0.00%
2022/12/13	1.2	289.41	2	296.00	291.50	-0.8	6,326	-0.01%
2022/12/12	2	291.50	2	293.00	293.50	0	6,268	0.00%
2022/12/09	4	294.01	2	294.50	294.50	2	6,337	0.03%
2022/12/08	0	0.00	0.1	291.00	294.50	-0.1	6,341	0.00%
2022/12/07	6	294.67	5.3	295.45	294.50	0.8	6,355	0.01%
2022/12/06	1	300.98	1	299.00	301.00	0	6,334	0.00%
2022/12/05	1.1	303.82	0.4	304.04	302.50	0.7	6,325	0.01%
2022/12/02	2.1	303.96	5	304.09	305.00	-2.9	6,404	-0.05%
2022/12/01	2	302.77	8.7	305.35	305.00	-6.7	6,403	-0.10%
2022/11/30	2.3	297.69	2.6	299.71	302.00	-0.2	6,349	0.00%
2022/11/29	0.4	296.50	3.2	295.59	298.00	-2.8	6,266	-0.04%
2022/11/28	4.1	294.60	1.5	294.31	293.00	2.6	6,246	0.04%
2022/11/25	3	300.50	4.2	301.95	302.00	-1.2	6,239	-0.02%
2022/11/24	1	300.00	15.6	300.55	302.00	-14.6	6,203	-0.24%
2022/11/23	1	296.00	1.1	297.34	295.50	-0.1	6,181	0.00%
2022/11/22	2	289.00	3	290.33	293.50	-1	6,208	-0.02%
2022/11/21	2	292.00	3	293.33	293.50	-1	6,198	-0.02%
2022/11/18	2	294.49	0	0.00	293.00	2	6,158	0.03%
2022/11/17	0	0.00	14.8	291.40	292.00	-14.8	6,157	-0.24%
2022/11/16	12	289.25	2	292.50	288.50	10	6,191	0.16%
2022/11/15	0	0.00	9.2	291.45	293.00	-9.2	6,108	-0.15%
2022/11/14	1	283.00	9	285.94	285.50	-8	5,980	-0.13%
2022/11/11	1.1	281.00	30.6	283.14	283.50	-29.5	5,919	-0.50%
2022/11/10	1	270.51	0	0.00	271.00	1	5,787	0.02%
2022/11/09	1.1	273.50	0	0.00	274.00	1.1	5,787	0.02%
2022/11/08	2.2	272.45	2.5	273.26	274.00	-0.3	5,811	0.00%
2022/11/07	0.4	271.49	2.5	271.00	273.00	-2.1	5,827	-0.04%
2022/11/04	0	0.00	0	267.88	269.50	0	5,873	0.00%
2022/11/03	1.1	266.04	2	265.00	267.00	-0.9	5,942	-0.02%
2022/11/02	3.6	266.67	16	268.28	268.50	-12.4	5,982	-0.21%
2022/11/01	0	0.00	16	258.94	261.00	-16	5,890	-0.27%
2022/10/31	4.1	258.83	6.5	261.44	257.50	-2.4	5,861	-0.04%
2022/10/28	5.2	260.79	3	261.67	258.00	2.2	5,930	0.04%
2022/10/27	2	258.00	5	260.40	258.00	-3	5,946	-0.05%
2022/10/26	7.1	255.00	2	255.00	256.00	5.1	6,026	0.08%
2022/10/25	31.1	257.44	3	258.33	259.50	28.1	5,989	0.47%
2022/10/24	4.1	267.92	1	270.00	268.50	3.1	5,924	0.05%
2022/10/21	6	267.58	2	272.00	267.00	4	6,001	0.07%
2022/10/20	5.1	261.65	5.1	264.57	265.50	0	5,987	0.00%
2022/10/19	1	268.50	1.1	272.33	268.00	-0.1	5,926	0.00%
2022/10/18	1	273.00	3	273.99	272.50	-2	5,938	-0.03%
2022/10/17	1	267.50	0	0.00	268.50	1	5,911	0.02%
2022/10/14	3	270.33	2	268.03	266.00	1	5,871	0.02%
2022/10/13	7.1	267.57	3	266.67	268.00	4.1	5,867	0.07%
2022/10/12	1	272.41	1.1	267.73	272.00	-0.1	5,811	0.00%
2022/10/11	9	261.29	2.2	264.27	264.50	6.8	5,770	0.12%
2022/10/07	3	277.00	7.9	278.78	275.00	-4.9	5,720	-0.08%
2022/10/06	8	278.19	20.7	277.29	278.50	-12.7	5,778	-0.22%
2022/10/05	1	270.00	16	268.81	269.50	-15	5,777	-0.26%
2022/10/04	3	256.51	5	258.00	258.50	-2	5,738	-0.03%
2022/10/03	1	249.59	1	253.50	252.00	0	5,734	0.00%
2022/09/30	2	249.75	0.3	250.00	253.00	1.7	5,806	0.03%
2022/09/29	0.2	251.37	4.1	250.61	252.50	-3.9	5,831	-0.07%
2022/09/28	9.3	254.15	1.1	262.02	252.00	8.3	5,843	0.14%
2022/09/27	2	261.25	0	0.00	262.00	2	5,842	0.03%
2022/09/26	1.1	260.55	0.4	261.50	260.50	0.7	5,877	0.01%
2022/09/23	1	267.00	0	0.00	266.50	1	5,917	0.02%
2022/09/22	0.1	263.00	2.3	269.28	270.00	-2.2	5,978	-0.04%
2022/09/21	2	268.00	0.1	269.00	267.00	2	6,024	0.03%
2022/09/20	0	0.00	6	271.25	271.00	-6	6,062	-0.10%
2022/09/19	0	0.00	6	268.75	269.00	-6	6,091	-0.10%
2022/09/16	2.1	267.23	0	0.00	264.50	2.1	6,157	0.03%
2022/09/15	0	269.50	2	270.00	270.50	-2	6,167	-0.03%
2022/09/14	3.1	266.65	2	270.24	268.00	1.1	6,154	0.02%
2022/09/13	0.1	269.50	0.1	269.00	269.00	0	6,135	0.00%
2022/09/12	0	0.00	0.1	270.00	270.00	-0.1	6,119	0.00%
2022/09/08	0	260.50	15.3	264.95	268.00	-15.3	6,155	-0.25%
2022/09/07	0.3	255.52	0	255.00	257.00	0.3	6,129	0.00%
2022/09/06	1.1	256.60	1	258.50	257.50	0.1	6,134	0.00%
2022/09/05	1	255.50	3	257.00	255.50	-2	6,141	-0.03%
2022/09/02	13.3	254.86	3	255.50	255.00	10.3	6,164	0.17%
2022/09/01	2.1	255.80	3	257.33	258.50	-0.9	6,131	-0.01%
2022/08/31	2.1	261.31	2.2	262.95	263.00	-0.1	6,065	0.00%
2022/08/30	0.1	263.75	0	0.00	264.00	0.1	6,027	0.00%
2022/08/29	0	0.00	2.1	261.55	262.50	-2.1	6,025	-0.03%
2022/08/24	0	0.00	0	267.00	267.00	0	5,926	0.00%
2022/08/23	0.2	265.76	1	269.50	266.00	-0.8	5,986	-0.01%
2022/08/22	2.2	269.25	2	269.00	269.50	0.2	5,968	0.00%
2022/08/19	0	0.00	9.4	271.55	272.50	-9.4	5,988	-0.16%
2022/08/18	1	272.50	0.1	271.50	272.50	0.9	5,984	0.02%
2022/08/17	2.1	272.70	3	272.33	272.50	-0.9	6,006	-0.01%
2022/08/16	2.1	272.50	2	271.50	272.50	0.1	5,963	0.00%
2022/08/15	2	272.75	10.1	272.90	274.00	-8.1	5,951	-0.14%
2022/08/12	11.1	266.45	5.1	267.57	267.00	6	5,913	0.10%
2022/08/11	1.2	268.89	5.1	272.09	272.50	-3.9	5,864	-0.07%
2022/08/10	7.1	267.89	18.8	268.81	272.00	-11.7	5,811	-0.20%
2022/08/09	0	0.00	3.2	265.47	265.00	-3.2	5,751	-0.06%
2022/08/08	0.1	264.00	0.1	264.00	264.50	0	5,692	0.00%
2022/08/05	0.1	263.00	6.2	263.73	262.50	-6.1	5,722	-0.11%
2022/08/04	0.2	261.93	8	263.49	261.00	-7.8	5,712	-0.14%
2022/08/03	0	0.00	11.2	262.43	264.00	-11.2	5,587	-0.20%
2022/08/02	1.1	253.69	3	256.82	258.50	-1.9	5,541	-0.03%
2022/08/01	0.1	258.72	0	259.05	258.50	0	5,448	0.00%
2022/07/29	2.4	257.95	6	258.91	258.00	-3.6	5,489	-0.07%
2022/07/28	1.1	262.35	12.8	262.34	262.00	-11.7	5,405	-0.22%
2022/07/27	1	251.52	5.2	252.80	254.00	-4.2	5,264	-0.08%
2022/07/26	0	0.00	0.6	247.60	249.00	-0.6	5,243	-0.01%
2022/07/25	0	0.00	0	249.29	250.50	0	5,270	0.00%
2022/07/22	11.1	247.00	1	249.97	248.00	10.1	5,269	0.19%
2022/07/21	0	0.00	7.3	250.06	250.00	-7.3	5,285	-0.14%
2022/07/20	0	248.50	2	249.74	249.00	-2	5,328	-0.04%
2022/07/19	0	0.00	0.4	245.02	246.00	-0.4	5,358	-0.01%
2022/07/18	1	245.00	2.2	245.90	245.00	-1.2	5,388	-0.02%
2022/07/15	0	0.00	6.5	244.80	245.00	-6.5	5,331	-0.12%
2022/07/14	3	242.15	7	239.86	239.50	-4	5,273	-0.08%
2022/07/13	5	240.10	13	241.31	239.50	-8	5,153	-0.16%
2022/07/12	0	231.00	1.9	230.89	231.00	-1.9	5,004	-0.04%
2022/07/11	0.2	228.50	0	229.50	229.50	0.1	4,953	0.00%
2022/07/08	1	228.48	5	226.00	227.50	-4	4,938	-0.08%
2022/07/07	1	216.51	2.4	222.46	221.00	-1.4	4,883	-0.03%
2022/07/06	3.6	215.01	2	213.25	210.50	1.6	4,852	0.03%
2022/07/05	5.1	220.08	5	221.80	220.50	0.1	4,823	0.00%
2022/07/04	0.1	216.56	0	220.00	219.00	0.1	4,779	0.00%
2022/07/01	5.5	221.50	5	221.00	221.50	0.5	4,772	0.01%
2022/06/30	5	222.10	5	222.20	221.50	0	4,734	0.00%
2022/06/29	0	226.71	0	0.00	227.50	0	4,712	0.00%
2022/06/28	5	235.00	1	236.00	236.00	4	4,659	0.09%
2022/06/27	0.1	238.00	0	0.00	236.50	0.1	4,642	0.00%
2022/06/24	1	239.00	13	239.61	239.00	-12	4,593	-0.26%
2022/06/23	1	232.50	3.7	233.94	234.00	-2.7	4,512	-0.06%
2022/06/22	2	229.00	1.1	228.00	226.50	0.9	4,468	0.02%
2022/06/21	0	229.50	1	232.50	232.50	-1	4,482	-0.02%
2022/06/20	0.2	221.52	0.3	222.59	220.00	-0.1	4,455	0.00%
2022/06/17	0	224.75	0.4	226.92	227.00	-0.4	4,446	-0.01%
2022/06/16	0	228.06	0	0.00	227.50	0	4,419	0.00%
2022/06/15	0.2	225.45	1	224.00	225.00	-0.8	4,488	-0.02%
2022/06/14	0	0.00	3	225.00	228.50	-3	4,547	-0.07%
2022/06/13	6.2	230.50	0	0.00	228.00	6.2	4,603	0.14%
2022/06/10	1	233.12	0	0.00	237.00	1	4,633	0.02%
2022/06/09	0	234.54	0	235.50	235.00	0	4,652	0.00%
2022/06/08	0	234.50	1	234.50	234.50	-1	4,773	-0.02%
2022/06/07	1.1	232.98	1	231.50	233.00	0.1	4,895	0.00%
2022/06/06	0.1	238.26	0	238.00	239.00	0.1	4,910	0.00%
2022/06/02	0.1	238.65	0	0.00	236.50	0.1	5,069	0.00%
2022/06/01	0	240.50	1.2	242.33	241.50	-1.2	5,167	-0.02%
2022/05/31	0	238.57	0	239.00	241.50	0	5,179	0.00%
2022/05/30	10	237.00	0	0.00	238.50	10	5,154	0.19%
2022/05/27	0	0.00	1	227.50	231.50	-1	5,161	-0.02%
2022/05/26	0.1	224.52	1	225.00	224.00	-0.9	5,214	-0.02%
2022/05/25	0	222.50	0	0.00	222.50	0	5,406	0.00%
2022/05/24	1.1	224.86	1	222.00	220.00	0.1	5,433	0.00%
2022/05/23	1	225.02	0	0.00	225.00	1	5,443	0.02%
2022/05/20	0	226.50	3	226.50	226.50	-3	5,468	-0.05%
2022/05/19	2.6	221.31	1	222.50	222.00	1.6	5,431	0.03%
2022/05/18	1	230.00	2.1	230.10	231.00	-1.1	5,396	-0.02%
2022/05/17	3.2	224.72	3.1	225.34	225.00	0.2	5,392	0.00%
2022/05/16	3.1	223.83	2	222.50	223.00	1.1	5,391	0.02%
2022/05/13	1.1	219.14	0.1	220.50	221.00	1	5,479	0.02%
2022/05/12	1.1	221.41	1	218.50	218.50	0.1	5,516	0.00%
2022/05/11	2.5	223.10	15	224.10	223.50	-12.5	5,557	-0.23%
2022/05/10	2	226.49	0.2	225.33	226.50	1.8	5,575	0.03%
2022/05/09	3.2	229.76	1	229.02	230.00	2.2	5,570	0.04%
2022/05/06	18.3	232.93	2	233.75	234.00	16.3	5,644	0.29%
2022/05/05	2	241.75	1	245.00	241.00	1	5,662	0.02%
2022/05/04	2	241.00	0	0.00	241.00	2	5,679	0.04%
2022/05/03	1.1	243.42	0	0.00	242.50	1.1	5,723	0.02%
2022/04/29	1	251.49	2	250.25	250.00	-1	5,700	-0.02%
2022/04/28	2	246.50	1	247.00	246.50	1	5,688	0.02%
2022/04/27	3.1	245.55	7.4	246.12	245.00	-4.3	5,696	-0.08%
2022/04/26	1	240.04	2.1	248.43	252.00	-1	5,658	-0.02%
2022/04/25	3.6	237.84	0	0.00	236.50	3.6	5,558	0.07%
2022/04/22	5.8	246.26	0	0.00	246.00	5.8	5,492	0.11%
2022/04/21	1.1	251.20	2	252.00	253.00	-0.9	5,506	-0.02%
2022/04/20	2.2	249.99	2	249.00	251.00	0.2	5,559	0.00%
2022/04/19	0	250.00	0	0.00	247.50	0	5,593	0.00%
2022/04/18	1	248.51	2	248.00	247.50	-1	5,687	-0.02%
2022/04/15	2.2	249.34	1	250.00	249.50	1.2	5,744	0.02%
2022/04/14	0	255.00	0	0.00	253.00	0	5,818	0.00%
2022/04/13	1	256.48	2	255.00	255.50	-1	5,895	-0.02%
2022/04/12	7	247.93	0	0.00	248.50	7	6,001	0.12%
2022/04/11	3.6	252.49	0	0.00	250.50	3.6	6,165	0.06%
2022/04/08	0	260.93	0.1	261.50	261.00	-0.1	6,171	0.00%
2022/04/07	0	262.43	1.2	260.57	261.00	-1.1	6,140	-0.02%
2022/04/06	5.2	263.45	0.1	264.50	263.50	5.1	6,089	0.08%
2022/04/01	0	266.00	0	266.00	268.50	0	6,052	0.00%
2022/03/31	0	0.00	5	267.50	268.50	-5	6,046	-0.08%
2022/03/30	0.1	267.02	0	266.00	268.00	0.1	6,023	0.00%
2022/03/29	2.2	265.85	0	265.00	266.00	2.2	6,009	0.04%
2022/03/28	2	260.78	0	263.47	265.00	2	5,983	0.03%
2022/03/25	0	0.00	3.2	268.35	268.00	-3.2	5,976	-0.05%
2022/03/24	1	265.51	14.6	265.03	266.50	-13.6	5,949	-0.23%
2022/03/23	0	264.00	2	264.75	264.50	-2	5,966	-0.03%
2022/03/22	2.1	261.51	2	263.00	262.00	0	6,010	0.00%
2022/03/21	0	0.00	1	262.00	261.00	-1	6,015	-0.02%
2022/03/18	1.2	257.51	1.3	259.96	256.00	-0.1	5,994	0.00%
2022/03/17	0.1	259.00	9.6	258.97	260.50	-9.5	5,919	-0.16%
2022/03/16	2.1	249.02	1	248.00	249.00	1.1	5,902	0.02%
2022/03/15	7.5	250.31	0	0.00	251.50	7.5	5,896	0.13%
2022/03/14	3.6	257.58	1	263.43	257.50	2.6	5,859	0.04%
2022/03/11	2.4	261.69	19.4	261.32	262.00	-17	5,846	-0.29%
2022/03/10	0	255.00	5	253.90	254.50	-5	5,727	-0.09%
2022/03/09	2	239.76	0	0.00	241.50	2	5,639	0.04%
2022/03/08	16.7	241.21	10.2	240.42	235.50	6.5	5,627	0.12%
2022/03/07	3.6	248.60	0.5	248.00	247.00	3.1	5,457	0.06%
2022/03/04	1.4	255.11	0.2	255.00	254.50	1.2	5,476	0.02%
2022/03/03	0	257.00	0	0.00	256.00	0	5,476	0.00%
2022/03/02	4.2	255.66	0	0.00	255.00	4.2	5,469	0.08%
2022/03/01	1	250.03	2	254.75	256.50	-1	5,442	-0.02%
2022/02/25	19	247.12	4.3	248.59	246.50	14.7	5,352	0.27%
2022/02/24	10.2	252.82	3	255.33	253.50	7.2	5,188	0.14%
2022/02/23	2.6	259.60	1	258.00	259.00	1.6	5,124	0.03%
2022/02/22	1.2	256.16	0	0.00	257.00	1.2	5,131	0.02%
2022/02/21	1.1	258.16	1	260.00	260.00	0.1	5,160	0.00%
2022/02/18	5.1	260.52	0	0.00	261.50	5.1	5,237	0.10%
2022/02/17	16.2	260.01	2	261.25	261.00	14.2	5,306	0.27%
2022/02/16	3	258.34	1.1	258.50	258.50	1.9	5,301	0.04%
2022/02/15	3.3	253.59	0	255.00	253.50	3.3	5,291	0.06%
2022/02/14	16.4	257.84	0	0.00	256.00	16.4	5,230	0.31%
2022/02/11	2.4	266.00	0	0.00	265.50	2.4	5,213	0.05%
2022/02/10	4	268.75	1	269.00	269.50	3	5,211	0.06%
2022/02/09	0.1	270.00	0	270.00	269.50	0	5,236	0.00%
2022/02/08	2.2	270.78	0	0.00	269.00	2.2	5,328	0.04%
2022/02/07	0	0.00	5	272.00	271.00	-5	5,302	-0.09%
2022/01/26	0	0.00	6.1	268.35	268.00	-6.1	5,277	-0.12%
2022/01/25	2.2	267.54	2.1	268.55	269.00	0.1	5,366	0.00%
2022/01/24	1	271.44	1.1	271.35	272.00	0	5,462	0.00%
2022/01/21	4.1	272.73	4.1	273.01	272.50	0.1	5,584	0.00%
2022/01/20	0	271.50	0	274.50	272.50	0	5,662	0.00%
2022/01/19	1.1	274.00	1.1	275.91	275.00	-0.1	5,660	0.00%
2022/01/18	0	0.00	0	276.00	274.00	0	5,689	0.00%
2022/01/17	0	274.00	0	0.00	273.50	0	5,740	0.00%
2022/01/14	9.2	270.16	5	269.00	271.50	4.2	5,829	0.07%
2022/01/13	3.4	277.22	7	277.57	277.00	-3.6	5,810	-0.06%
2022/01/12	9	281.72	2.6	286.99	282.00	6.4	5,855	0.11%
2022/01/11	1	279.50	7	287.14	287.00	-6	5,922	-0.10%
2022/01/10	2.2	283.69	0.4	280.28	283.50	1.7	5,990	0.03%
2022/01/07	6.2	283.10	5	289.40	283.00	1.2	6,036	0.02%
2022/01/06	4	288.88	13.8	288.47	291.00	-9.8	6,082	-0.16%
2022/01/05	22.3	291.75	11	293.32	290.50	11.3	6,030	0.19%
2022/01/04	8.5	293.59	22.2	295.32	297.00	-13.8	5,941	-0.23%
2022/01/03	2.2	279.18	12.8	280.44	282.00	-10.6	5,736	-0.18%
2021/12/30	1.4	275.88	5	276.20	275.00	-3.6	5,703	-0.06%
2021/12/29	0.2	277.25	2	279.50	278.00	-1.8	5,763	-0.03%
2021/12/28	0	0.00	0	277.50	277.50	0	5,852	0.00%
2021/12/27	0	0.00	4	275.62	275.50	-4	5,913	-0.07%
2021/12/24	2.1	270.73	0.2	270.74	270.50	1.8	5,941	0.03%
2021/12/23	0	267.00	2.3	269.44	270.00	-2.3	6,021	-0.04%
2021/12/22	0	0.00	0	267.00	265.50	0	6,077	0.00%
2021/12/21	1	267.50	5	266.50	266.00	-4	6,143	-0.07%
2021/12/20	15	267.50	0	264.50	264.00	15	6,207	0.24%
2021/12/17	1	268.44	4	267.00	269.00	-3	6,287	-0.05%
2021/12/16	1.1	266.55	3	267.50	266.00	-1.9	6,256	-0.03%
2021/12/15	5.2	265.06	0	266.75	267.50	5.1	6,311	0.08%
2021/12/14	1	266.02	2	268.49	269.00	-1	6,378	-0.02%
2021/12/13	1.1	270.05	3.3	268.85	270.00	-2.2	6,378	-0.03%
2021/12/10	0	271.50	8.8	271.74	271.00	-8.8	6,400	-0.14%
2021/12/09	5	266.40	25.3	266.45	269.00	-20.3	6,351	-0.32%
2021/12/08	1.2	264.51	0	263.36	261.00	1.2	6,361	0.02%
2021/12/07	0	0.00	1	264.00	263.00	-1	6,367	-0.02%
2021/12/06	0	260.00	0.4	261.62	261.00	-0.4	6,362	-0.01%
2021/12/03	1.1	261.00	1.2	263.40	261.50	-0.1	6,370	0.00%
2021/12/02	0	0.00	9.2	260.41	261.50	-9.2	6,385	-0.14%
2021/12/01	0	0.00	1	258.00	258.00	-1	6,380	-0.02%
2021/11/30	0	256.00	6	257.92	256.00	-6	6,421	-0.09%
2021/11/29	1	253.51	2.1	252.98	253.50	-1.1	6,344	-0.02%
2021/11/26	12.7	252.79	0	254.50	252.00	12.6	6,397	0.20%
2021/11/25	0	261.00	0	0.00	259.00	0	6,527	0.00%
2021/11/24	3.1	255.53	0	0.00	256.00	3.1	6,515	0.05%
2021/11/23	2	255.28	0.3	256.00	255.00	1.7	6,547	0.03%
2021/11/22	5.1	259.71	0.4	259.86	259.00	4.7	6,572	0.07%
2021/11/19	0	0.00	4	260.75	261.00	-4	6,626	-0.06%
2021/11/18	0	0.00	2	260.00	260.00	-2	6,633	-0.03%
2021/11/17	5	255.00	1.1	261.91	261.50	3.9	6,621	0.06%
2021/11/16	0.1	257.91	1	256.00	256.00	-0.9	6,622	-0.01%
2021/11/15	1	260.00	0	0.00	260.00	1	6,688	0.01%
2021/11/12	0	0.00	1	261.50	261.00	-1	6,832	-0.01%
2021/11/10	1	262.50	6.2	265.72	265.00	-5.2	7,023	-0.07%
2021/11/09	6	264.08	8.1	265.36	266.00	-2.1	7,005	-0.03%
2021/11/08	6	260.17	2	261.75	259.50	4	6,981	0.06%
2021/11/05	2.6	260.05	14.2	260.12	262.00	-11.7	6,943	-0.17%
2021/11/04	1	254.00	6.1	251.89	253.50	-5.1	6,851	-0.08%
2021/11/03	7	247.22	5	247.90	247.00	2	6,809	0.03%
2021/11/02	7.1	254.68	4.1	255.00	252.00	3	6,775	0.04%
2021/11/01	3.2	256.41	10.3	255.89	257.50	-7.1	6,677	-0.11%
2021/10/29	6.3	247.78	2.2	249.36	245.00	4.1	6,571	0.06%
2021/10/28	3.1	246.36	10.1	248.61	252.50	-7	6,545	-0.11%
2021/10/27	5.1	244.41	1	243.50	244.50	4.1	6,488	0.06%
2021/10/26	0	246.50	0	0.00	244.50	0	6,511	0.00%
2021/10/25	7	243.93	0	0.00	242.50	7	6,487	0.11%
2021/10/22	14.2	244.19	1.1	245.98	244.00	13.2	6,498	0.20%
2021/10/21	4	254.88	4	253.13	253.00	0	6,467	0.00%
2021/10/20	5.1	255.78	3	256.17	254.50	2.1	6,446	0.03%
2021/10/19	2.2	256.47	6.2	256.72	259.00	-4	6,348	-0.06%
2021/10/18	0	243.98	6	246.75	249.50	-6	6,260	-0.10%
2021/10/15	5.2	236.96	2	239.50	240.00	3.2	6,152	0.05%
2021/10/14	5.8	239.06	0	0.00	235.50	5.8	6,115	0.09%
2021/10/13	0	247.50	0	0.00	246.50	0	6,163	0.00%
2021/10/12	1.1	246.18	0	0.00	247.00	1.1	6,208	0.02%
2021/10/08	0	251.00	0	0.00	250.50	0	6,432	0.00%
2021/10/07	1	248.00	3.6	248.55	248.50	-2.6	6,677	-0.04%
2021/10/06	3.1	243.68	1	244.00	244.50	2.1	6,838	0.03%
2021/10/05	1.7	240.98	0.2	244.00	245.00	1.5	6,788	0.02%
2021/10/04	9.8	241.03	1	241.00	240.00	8.8	6,716	0.13%
2021/10/01	6.3	247.46	0	0.00	248.00	6.3	6,663	0.09%
2021/09/30	0.1	251.49	0	0.00	252.00	0.1	6,611	0.00%
2021/09/29	11.5	248.11	5	248.10	248.50	6.5	6,538	0.10%
2021/09/28	8	253.38	1	252.00	252.50	7	6,485	0.11%
2021/09/27	1	256.53	2	258.25	258.00	-1	6,500	-0.02%
2021/09/24	0	261.00	3	262.00	260.00	-3	6,478	-0.05%
2021/09/23	0	253.50	1	253.00	251.50	-1	6,459	-0.02%
2021/09/22	6.5	248.90	6	249.33	250.00	0.5	6,483	0.01%
2021/09/17	8.7	256.19	2	257.00	256.00	6.7	6,393	0.10%
2021/09/16	3.2	258.25	0	0.00	260.00	3.2	6,390	0.05%
2021/09/15	4.1	259.52	0	260.00	258.00	4.1	6,445	0.06%
2021/09/14	6	263.75	1	266.00	263.50	5	6,418	0.08%
2021/09/13	6.4	263.57	2	264.75	263.50	4.4	6,446	0.07%
2021/09/10	0	269.60	2.1	267.57	269.00	-2	6,413	-0.03%
2021/09/09	0.1	270.00	0	0.00	269.50	0.1	6,507	0.00%
2021/09/08	1	270.01	1	269.00	270.50	0	6,523	0.00%
2021/09/07	1.1	270.02	0	0.00	271.50	1.1	6,535	0.02%
2021/09/06	1	273.50	1	273.00	273.50	0	6,572	0.00%
2021/09/03	1.1	270.00	3	271.16	272.00	-1.9	6,531	-0.03%
2021/09/02	2.6	269.53	0	0.00	268.50	2.6	6,505	0.04%
2021/09/01	2	270.75	1	271.00	272.00	1	6,509	0.02%
2021/08/31	21.7	267.76	3	268.33	270.50	18.7	6,447	0.29%
2021/08/30	0	277.50	0	0.00	279.50	0	6,302	0.00%
2021/08/27	0	278.95	0.1	279.00	279.00	-0.1	6,324	0.00%
2021/08/26	5	277.00	1.1	277.18	276.50	3.9	6,330	0.06%
2021/08/25	2	275.25	5.5	276.22	277.50	-3.5	6,329	-0.05%
2021/08/24	2.2	269.29	1	269.00	268.00	1.2	6,301	0.02%
2021/08/23	3.1	270.18	1	266.54	270.00	2.1	6,332	0.03%
2021/08/20	5.2	264.34	2	266.75	263.00	3.2	6,313	0.05%
2021/08/19	1.1	270.89	4	270.13	269.00	-2.9	6,388	-0.04%
2021/08/18	5.1	262.31	3.2	261.09	267.00	1.9	6,264	0.03%
2021/08/17	20	266.40	1	272.00	262.00	19	6,120	0.31%
2021/08/16	4	278.75	2.1	279.22	279.00	2	5,946	0.03%
2021/08/13	2.1	273.01	0	0.00	274.00	2.1	5,988	0.04%
2021/08/12	4.3	276.88	0.4	279.75	276.50	3.9	6,034	0.06%
2021/08/11	1	278.51	1.2	279.50	280.00	-0.2	6,028	0.00%
2021/08/10	3.5	278.65	1	279.00	278.00	2.5	6,107	0.04%
2021/08/09	7.3	280.64	2	282.00	281.50	5.3	6,164	0.09%
2021/08/06	7.1	285.02	2	286.50	285.00	5.1	6,230	0.08%
2021/08/05	3.2	286.08	1	287.50	287.00	2.2	6,349	0.03%
2021/08/04	1.3	286.42	2	287.75	286.50	-0.8	6,560	-0.01%
2021/08/03	10.6	285.59	2.2	286.31	287.50	8.5	6,696	0.13%
2021/08/02	5.5	286.28	2.1	286.54	287.00	3.4	6,630	0.05%
2021/07/30	6.2	286.73	2	289.25	287.00	4.2	6,670	0.06%
2021/07/29	11.1	290.74	0	0.00	291.50	11.1	6,744	0.16%
2021/07/28	2	291.00	1	291.00	292.00	1	6,843	0.01%
2021/07/27	5.3	292.78	2	297.25	292.00	3.3	6,954	0.05%
2021/07/26	4	300.38	1	298.50	299.00	3	7,031	0.04%
2021/07/23	0.1	306.50	1	306.00	304.00	-0.9	7,221	-0.01%
2021/07/22	3	305.83	3	308.16	303.00	0	7,307	0.00%
2021/07/21	3	303.00	1	303.00	306.00	2	7,336	0.03%
2021/07/20	15.4	301.31	2	302.50	300.00	13.4	7,312	0.18%
2021/07/19	12.7	305.65	3	306.17	308.00	9.7	7,352	0.13%
2021/07/16	1	317.00	7.1	318.07	319.50	-6.1	7,368	-0.08%
2021/07/15	6	327.33	7.2	323.49	320.50	-1.2	7,429	-0.02%
2021/07/14	15.1	315.11	35.9	318.63	323.00	-20.8	7,510	-0.28%
2021/07/13	0.1	306.89	17.6	307.41	307.00	-17.5	7,306	-0.24%
2021/07/12	0	0.00	3.1	299.15	299.50	-3.1	7,147	-0.04%
2021/07/09	4.4	295.17	0	0.00	295.00	4.4	7,204	0.06%
2021/07/08	0	0.00	1	302.50	301.50	-1	7,236	-0.01%
2021/07/07	1	303.50	2.3	302.87	303.50	-1.3	7,260	-0.02%
2021/07/06	0.5	301.00	2.1	303.19	303.50	-1.6	7,341	-0.02%
2021/07/05	0	0.00	4	303.74	304.00	-4	7,396	-0.05%
2021/07/02	2	302.50	11.1	301.53	299.00	-9.1	7,426	-0.12%
2021/07/01	1.2	298.58	3	300.50	297.50	-1.8	7,406	-0.02%
2021/06/30	3.1	300.99	12.1	303.35	303.00	-9	7,452	-0.12%
2021/06/29	1	299.00	3.2	299.65	299.50	-2.2	7,513	-0.03%
2021/06/28	0.1	295.00	0	296.50	297.00	0.1	7,553	0.00%
2021/06/25	0.1	293.14	5.1	296.41	295.00	-5.1	7,636	-0.07%
2021/06/24	8.4	289.58	30	290.00	290.00	-21.6	7,589	-0.28%
2021/06/23	0.1	296.00	1	296.00	296.00	-0.9	7,550	-0.01%
2021/06/22	1	294.50	2	298.50	296.00	-1	7,564	-0.01%
2021/06/21	5	294.20	0	0.00	294.00	5	7,547	0.07%
2021/06/18	0	0.00	2.1	304.92	299.50	-2.1	7,535	-0.03%
2021/06/17	1	298.00	0.8	299.33	299.50	0.2	7,434	0.00%
2021/06/16	0	0.00	1.1	303.42	303.00	-1.1	7,548	-0.01%
2021/06/15	2	304.50	10	303.10	302.00	-8	7,627	-0.10%
2021/06/11	0.8	296.00	0	0.00	296.50	0.8	7,614	0.01%
2021/06/09	1	295.00	4	298.50	295.00	-3	7,788	-0.04%
2021/06/08	0	0.00	0.2	295.50	297.50	-0.2	7,882	0.00%
2021/06/07	0	295.00	0	0.00	297.00	0	8,083	0.00%
2021/06/04	0	0.00	1.2	296.67	297.00	-1.2	8,210	-0.01%
2021/06/03	0	0.00	3.5	297.71	297.00	-3.5	8,421	-0.04%
2021/06/02	0	0.00	5	298.00	298.50	-5	8,510	-0.06%
2021/06/01	0	295.00	6	296.00	297.00	-6	8,612	-0.07%
2021/05/31	0.1	292.28	5.1	294.35	296.00	-5	8,755	-0.06%
2021/05/28	5	291.90	5.2	292.98	291.50	-0.2	8,813	0.00%
2021/05/27	0	285.00	4	290.88	293.50	-4	8,955	-0.04%
2021/05/26	1.1	289.96	0	289.50	290.00	1.1	9,116	0.01%
2021/05/25	3.1	288.63	2.3	289.43	290.00	0.9	9,278	0.01%
2021/05/24	0.1	285.74	1	286.00	285.00	-0.9	9,379	-0.01%
2021/05/21	35	288.76	13.1	287.26	289.00	21.9	9,496	0.23%
2021/05/20	2	278.46	12.4	280.45	281.00	-10.3	9,525	-0.11%
2021/05/19	0	274.50	3	274.00	273.50	-3	9,565	-0.03%
2021/05/18	2.1	269.25	5.1	272.54	274.50	-3	9,817	-0.03%
2021/05/17	7.1	264.02	19	264.11	266.50	-11.9	10,280	-0.12%
2021/05/14	4.2	265.86	4	269.00	266.50	0.2	10,532	0.00%
2021/05/13	19	266.39	7.1	264.56	264.50	11.9	10,530	0.11%
2021/05/12	10.3	261.67	22	264.01	265.00	-11.7	10,497	-0.11%
2021/05/11	31.6	273.11	13	272.46	271.00	18.6	10,427	0.18%
2021/05/10	7.4	289.27	2.2	294.09	287.50	5.2	10,349	0.05%
2021/05/07	9	287.17	10	291.00	293.50	-1	10,556	-0.01%
2021/05/06	13.3	281.51	7.3	280.59	283.00	6	10,604	0.06%
2021/05/05	11.6	286.82	0.9	285.56	283.50	10.7	10,605	0.10%
2021/05/04	15.7	293.49	5	298.59	291.50	10.7	10,601	0.10%
2021/05/03	3	307.31	11.1	307.04	306.50	-8	10,520	-0.08%
2021/04/29	6.5	307.98	16.4	311.52	302.50	-9.9	10,571	-0.09%
2021/04/28	1	305.92	11	303.82	305.50	-10	10,525	-0.10%
2021/04/27	3	299.83	6	300.08	302.00	-3	10,594	-0.03%
2021/04/26	2	298.74	1	298.00	298.00	1	10,649	0.01%
2021/04/23	0	297.50	0	0.00	297.00	0	11,017	0.00%
2021/04/22	24.5	295.76	10	296.15	293.00	14.5	11,200	0.13%
2021/04/21	10.1	302.65	6	301.84	301.00	4.1	11,269	0.04%
2021/04/20	12.2	308.51	43.8	307.85	307.50	-31.7	11,321	-0.28%
2021/04/19	1.1	297.80	4.4	297.07	298.00	-3.3	11,243	-0.03%
2021/04/16	11.2	292.47	11.1	294.36	296.50	0.1	11,421	0.00%
2021/04/15	12.1	289.00	12.1	294.33	295.50	0	11,843	0.00%
2021/04/14	4.1	289.38	1.2	290.29	291.50	2.9	12,150	0.02%
2021/04/13	1.1	294.14	2.1	295.71	292.00	-1	12,554	-0.01%
2021/04/12	7.3	292.85	6.2	293.02	291.00	1.1	12,759	0.01%
2021/04/09	0.5	297.80	7.1	298.99	299.00	-6.6	12,786	-0.05%
2021/04/08	0	0.00	6.5	297.62	297.00	-6.5	12,809	-0.05%
2021/04/07	2.1	298.66	0.3	296.00	298.50	1.8	12,818	0.01%
2021/04/06	2.1	298.03	9.2	299.14	298.00	-7.1	12,773	-0.06%
2021/04/01	7.1	294.71	16.9	294.10	295.50	-9.8	12,726	-0.08%
2021/03/31	6.1	292.86	1.2	289.71	288.00	4.9	12,593	0.04%
2021/03/30	3	288.66	26.6	291.02	292.50	-23.6	12,538	-0.19%
2021/03/29	2	286.75	0	288.00	288.00	2	12,459	0.02%
2021/03/26	1.1	283.64	4	286.63	288.00	-2.9	12,493	-0.02%
2021/03/25	3	282.67	4	283.25	284.00	-1	12,538	-0.01%
2021/03/24	2.1	285.24	2.2	285.50	285.50	-0.1	12,556	0.00%
2021/03/23	1.4	287.83	55.2	287.60	288.00	-53.9	12,582	-0.43%
2021/03/22	2.3	285.85	6.1	285.80	287.00	-3.8	12,608	-0.03%
2021/03/19	9.2	284.80	8	285.50	283.00	1.2	12,739	0.01%
2021/03/18	65.3	289.61	15.1	288.54	288.00	50.3	12,699	0.40%
2021/03/17	3.1	282.35	4.3	283.24	284.00	-1.2	12,670	-0.01%
2021/03/16	3.1	282.32	15	283.17	282.00	-11.9	12,653	-0.09%
2021/03/15	3	278.35	2	280.00	277.50	1	12,623	0.01%
2021/03/12	17	281.79	7.1	281.79	282.00	9.9	12,679	0.08%
2021/03/11	14.4	275.56	14.1	277.52	281.50	0.3	12,777	0.00%
2021/03/10	9.8	267.62	5	269.40	265.00	4.8	12,730	0.04%
2021/03/09	12.2	263.41	14.5	263.91	263.50	-2.4	12,665	-0.02%
2021/03/08	12.7	274.92	11	273.59	270.50	1.7	12,526	0.01%
2021/03/05	8.7	276.67	5	275.60	275.00	3.7	12,528	0.03%
2021/03/04	17.7	281.00	3	281.00	281.00	14.7	12,597	0.12%
2021/03/03	14.4	285.94	2	286.75	289.00	12.4	12,531	0.10%
2021/03/02	3.2	291.05	17.1	293.73	288.00	-13.8	12,523	-0.11%
2021/02/26	27.7	284.96	3	281.50	280.50	24.7	12,443	0.20%
2021/02/25	21.6	292.39	5	294.90	294.50	16.6	12,163	0.14%
2021/02/24	16.2	296.60	2	296.00	294.00	14.2	12,077	0.12%
2021/02/23	2.2	297.00	7	299.43	303.00	-4.8	11,987	-0.04%
2021/02/22	1.2	301.50	8.2	303.06	301.00	-7	11,955	-0.06%
2021/02/19	10.1	299.95	6.2	300.67	300.00	3.9	11,887	0.03%
2021/02/18	16.4	306.18	27.1	308.46	306.00	-10.7	11,834	-0.09%
2021/02/17	18	297.08	29.2	296.15	299.50	-11.1	11,619	-0.10%
2021/02/05	21.7	279.90	1.3	281.34	280.50	20.5	11,080	0.18%
2021/02/04	1	285.00	3	285.00	287.00	-2	10,881	-0.02%
2021/02/03	10.2	285.30	4	286.63	284.00	6.2	10,819	0.06%
2021/02/02	7.3	287.35	6	288.58	286.00	1.3	10,738	0.01%
2021/02/01	5.1	283.06	6.2	284.19	285.00	-1.1	10,605	-0.01%
2021/01/29	8	289.31	15.1	289.79	282.50	-7.1	10,611	-0.07%
2021/01/28	0.2	285.00	10	287.15	287.50	-9.9	10,465	-0.09%
2021/01/27	9.1	286.95	2	288.75	287.50	7.1	10,350	0.07%
2021/01/26	10.4	290.03	6.1	289.63	289.00	4.3	10,236	0.04%
2021/01/25	9.1	294.00	10	293.15	295.50	-1	10,157	-0.01%
2021/01/22	21.3	292.64	7	291.86	291.00	14.3	10,248	0.14%
2021/01/21	10.1	297.65	5	295.40	299.00	5.1	10,109	0.05%
2021/01/20	4.2	294.71	44.1	295.31	294.50	-39.9	10,044	-0.40%
2021/01/19	24.1	294.84	10	296.45	294.00	14.1	9,992	0.14%
2021/01/18	31.3	288.31	9	287.39	289.50	22.3	9,867	0.23%
2021/01/15	18.1	300.78	5.1	301.05	299.50	13	9,503	0.14%
2021/01/14	33.2	304.42	8	305.13	306.00	25.2	9,217	0.27%
2021/01/13	10.5	312.17	4	311.76	312.50	6.5	8,987	0.07%
2021/01/12	33.9	316.46	19	317.53	314.00	14.8	8,809	0.17%
2021/01/11	23.2	308.93	11	309.05	313.00	12.2	8,579	0.14%
2021/01/08	48.6	317.04	51.2	313.72	310.00	-2.7	8,383	-0.03%
2021/01/07	43.2	306.97	37.2	309.00	316.00	6	7,990	0.08%
2021/01/06	50.2	292.70	34	296.51	298.00	16.2	7,644	0.21%
2021/01/05	15	277.53	7	276.07	276.50	8	7,261	0.11%
2021/01/04	15.2	266.51	2	264.00	265.00	13.2	7,118	0.19%
2020/12/31	2.1	262.48	3	263.50	263.00	-0.9	7,043	-0.01%
2020/12/30	0	257.25	9	259.11	260.00	-9	7,019	-0.13%
2020/12/29	2	253.50	21.1	255.49	255.50	-19.1	7,001	-0.27%
2020/12/28	2	254.25	2.2	253.48	254.50	-0.2	7,092	0.00%
2020/12/25	1	251.47	5	251.00	249.00	-4	7,102	-0.06%
2020/12/24	0.1	250.00	2	249.75	247.50	-1.9	7,141	-0.03%
2020/12/23	1.1	247.62	1	247.50	248.00	0.1	7,158	0.00%
2020/12/22	32	250.75	2	250.00	247.00	30	7,235	0.41%
2020/12/21	1	254.50	10.3	252.14	258.00	-9.3	7,255	-0.13%
2020/12/18	1	247.00	3.1	248.68	248.00	-2.1	7,213	-0.03%
2020/12/17	0.4	247.50	0.4	247.79	247.00	0.1	7,157	0.00%
2020/12/16	3	246.17	4.1	249.47	248.00	-1.1	7,098	-0.02%
2020/12/15	1	243.00	3	245.33	245.50	-2	7,097	-0.03%
2020/12/14	3	245.17	5	245.70	246.00	-2	6,941	-0.03%
2020/12/11	1	250.39	3	247.83	250.50	-2	6,871	-0.03%
2020/12/10	2	246.01	1.1	247.91	248.00	0.9	6,838	0.01%
2020/12/09	0	0.00	3	251.00	251.00	-3	6,814	-0.04%
2020/12/08	9.1	247.51	55	247.99	249.00	-46	6,771	-0.68%
2020/12/07	25	253.94	20	255.60	250.00	5	6,635	0.08%
2020/12/04	7.1	245.66	8.2	244.93	247.00	-1.1	6,466	-0.02%
2020/12/03	7	230.57	18	235.81	237.00	-11	6,338	-0.17%
2020/12/02	4.1	231.02	4	231.00	232.00	0.1	6,322	0.00%
2020/12/01	0	0.00	4	226.13	227.00	-4	6,360	-0.06%
2020/11/30	9	223.67	4	223.00	224.50	5	6,277	0.08%
2020/11/27	1	218.00	3	220.33	220.00	-2	6,122	-0.03%
2020/11/26	2.1	215.19	0.2	214.63	216.00	1.9	6,102	0.03%
2020/11/25	3	210.17	1	208.00	207.50	2	6,072	0.03%
2020/11/24	1	208.00	1	209.50	209.50	0	6,033	0.00%
2020/11/23	52	211.78	0.8	212.00	212.00	51.2	6,041	0.85%
2020/11/20	0	0.00	5	208.00	209.00	-5	5,974	-0.08%
2020/11/19	0	0.00	11.2	207.72	208.00	-11.2	5,955	-0.19%
2020/11/18	1	203.00	1.7	202.13	203.00	-0.7	5,913	-0.01%
2020/11/17	2.1	205.14	1	205.50	205.50	1.1	6,011	0.02%
2020/11/16	0	0.00	1	202.92	202.00	-1	6,079	-0.02%
2020/11/13	0	0.00	1	197.00	200.50	-1	6,028	-0.02%
2020/11/12	2	199.75	24	201.15	202.00	-22	6,023	-0.37%
2020/11/11	0	0.00	1	195.50	195.00	-1	5,885	-0.02%
2020/11/10	5.1	191.83	0	0.00	193.00	5.1	5,866	0.09%
2020/11/09	0	0.00	6	196.17	197.50	-6	5,906	-0.10%
2020/11/06	2.4	195.86	2	193.75	194.50	0.4	6,009	0.01%
2020/11/05	1	189.00	2	189.25	189.50	-1	5,996	-0.02%
2020/11/04	3.1	190.06	3	190.83	192.00	0.1	5,991	0.00%
2020/11/03	1	187.00	0	0.00	188.00	1	6,046	0.02%
2020/11/02	7	184.79	1	185.00	188.00	6	6,107	0.10%
2020/10/30	10	190.00	1	191.00	190.00	9	6,184	0.15%
2020/10/29	1	195.00	2	195.25	195.00	-1	6,153	-0.02%
2020/10/28	2	201.25	0.1	203.00	200.50	1.9	6,284	0.03%
2020/10/27	3	200.67	12.1	201.25	203.00	-9.1	6,435	-0.14%
2020/10/26	0	0.00	2	195.75	194.50	-2	6,622	-0.03%
2020/10/23	1	192.00	0	0.00	192.00	1	6,806	0.01%
2020/10/19	0	0.00	1	197.00	196.50	-1	7,184	-0.01%
2020/10/16	0	0.00	7	195.93	195.00	-7	7,338	-0.10%
2020/10/15	0	0.00	2	194.00	194.50	-2	7,424	-0.03%
2020/10/13	5	193.00	3.2	193.23	194.50	1.9	7,575	0.02%
2020/10/12	6	195.42	5	195.80	196.00	1	7,604	0.01%
2020/10/08	0	0.00	1	192.00	193.00	-1	7,574	-0.01%
2020/10/06	0.1	191.00	4.4	190.66	191.50	-4.3	7,633	-0.06%
2020/10/05	1	188.50	6	189.42	189.50	-5	7,735	-0.06%
2020/09/30	1	186.50	8	188.69	189.00	-7	7,780	-0.09%
2020/09/29	0	0.00	6	186.08	185.00	-6	7,853	-0.08%
2020/09/28	0	0.00	3	182.00	182.50	-3	7,926	-0.04%
2020/09/25	15.3	178.84	0	0.00	176.50	15.3	8,133	0.19%
2020/09/24	6	181.67	1	184.50	183.00	5	8,207	0.06%
2020/09/23	2	184.75	0	0.00	185.00	2	8,252	0.02%
2020/09/22	6	185.33	3	187.67	185.50	3	8,288	0.04%
2020/09/18	0.2	190.50	0	0.00	191.00	0.2	8,586	0.00%
2020/09/17	1	190.00	0	0.00	191.00	1	8,638	0.01%
2020/09/16	0	0.00	11	190.64	191.00	-11	8,829	-0.12%
2020/09/15	1	189.00	3	189.17	188.50	-2	8,983	-0.02%
2020/09/14	0	0.00	3	190.00	189.00	-3	9,198	-0.03%
2020/09/11	0.2	188.00	6	186.08	187.50	-5.9	9,408	-0.06%
2020/09/10	0	0.00	8	184.56	185.50	-8	9,502	-0.08%
2020/09/09	5	180.40	2	180.75	184.00	3	9,624	0.03%
2020/09/08	1	182.00	1	184.00	184.50	0	9,664	0.00%
2020/09/07	12	181.46	4	183.50	182.00	8	9,760	0.08%
2020/09/04	16	185.69	0	0.00	186.00	16	9,838	0.16%
2020/09/03	0.1	191.50	4	192.75	191.50	-3.9	9,881	-0.04%
2020/09/02	0	0.00	1	194.50	189.50	-1	10,189	-0.01%
2020/09/01	3	187.00	1	187.50	190.50	2	10,200	0.02%
2020/08/31	10	189.45	0	0.00	189.00	10	10,210	0.10%
2020/08/28	3	192.83	3	191.67	194.00	0	10,300	0.00%
2020/08/27	5.1	192.53	11	192.14	193.50	-5.9	10,476	-0.06%
2020/08/26	1	196.50	13	197.00	197.00	-12	10,533	-0.11%
2020/08/25	5	199.50	9	197.06	195.50	-4	10,654	-0.04%
2020/08/24	2	197.00	8	195.56	197.00	-6	10,689	-0.06%
2020/08/21	11	190.91	3	190.67	191.00	8	10,666	0.08%
2020/08/20	21	193.02	0.4	191.00	190.50	20.6	10,526	0.20%
2020/08/19	0	0.00	5	204.30	200.00	-5	10,394	-0.05%
2020/08/18	2	201.25	10	201.35	201.50	-8	10,373	-0.08%
2020/08/17	0	0.00	9.6	202.79	204.00	-9.6	10,355	-0.09%
2020/08/13	1	200.00	0	0.00	201.50	1	10,366	0.01%
2020/08/12	13.1	195.05	5	198.00	198.50	8.1	10,322	0.08%
2020/08/11	2	199.50	0	0.00	199.50	2	10,220	0.02%
2020/08/07	5	201.00	0	0.00	200.50	5	10,186	0.05%
2020/08/06	4	200.38	0	0.00	204.50	4	10,203	0.04%
2020/08/05	2.1	203.54	4	203.13	204.50	-1.9	10,186	-0.02%
2020/08/04	1.1	207.48	3	206.83	207.50	-2	10,090	-0.02%
2020/08/03	12	202.63	12.1	204.03	202.50	-0.1	9,991	0.00%
2020/07/31	2	200.50	6.2	201.30	200.00	-4.2	9,801	-0.04%
2020/07/30	9	197.56	24	200.29	197.50	-15	9,591	-0.16%
2020/07/29	3	187.67	20	191.15	191.00	-17	9,357	-0.18%
2020/07/28	5	189.90	10	188.45	187.00	-5	9,273	-0.05%
2020/07/27	0.1	188.50	17.6	188.24	188.50	-17.6	9,361	-0.19%
2020/07/24	5	187.00	28	185.54	184.50	-23	9,299	-0.25%
2020/07/23	4	190.38	12.2	189.35	190.00	-8.2	9,220	-0.09%
2020/07/22	24.1	192.64	27.1	192.13	192.50	-3	9,198	-0.03%
2020/07/21	1	188.00	0	0.00	185.50	1	9,011	0.01%
2020/07/20	0	0.00	6	181.42	182.00	-6	8,932	-0.07%
2020/07/17	2	184.49	3	188.50	184.00	-1	8,887	-0.01%
2020/07/16	10	184.50	3.8	183.37	185.00	6.2	8,791	0.07%
2020/07/15	0	183.00	12	184.50	184.50	-12	8,756	-0.14%
2020/07/14	1	185.00	3	184.67	185.00	-2	8,739	-0.02%
2020/07/13	0	0.00	19.3	185.38	186.50	-19.3	8,712	-0.22%
2020/07/10	0	0.00	17	182.18	183.50	-17	8,784	-0.19%
2020/07/09	5	181.60	6	183.58	180.50	-1	8,750	-0.01%
2020/07/08	14.1	177.40	19.1	179.52	179.50	-5	8,643	-0.06%
2020/07/07	21.1	178.53	20	176.00	175.00	1.1	8,588	0.01%
2020/07/06	14	173.39	39	177.38	176.50	-25	8,511	-0.29%
2020/07/03	13	167.69	31.1	168.95	169.50	-18.1	8,319	-0.22%
2020/07/02	2	166.50	0	0.00	165.50	2	8,224	0.02%
2020/07/01	2	169.25	0	0.00	169.50	2	8,169	0.02%
2020/06/30	13.1	169.26	19	168.47	167.50	-5.9	8,096	-0.07%
2020/06/29	27	166.06	35	168.49	168.50	-8	8,034	-0.10%
2020/06/24	29	169.74	30	168.00	168.00	-1	7,845	-0.01%
2020/06/23	13	167.00	14	169.82	170.00	-1	7,789	-0.01%
2020/06/22	1	165.50	8	167.63	169.00	-7	7,631	-0.09%
2020/06/19	2	166.00	7	165.21	166.50	-5	7,541	-0.07%
2020/06/18	27	161.72	40.5	161.86	162.50	-13.5	7,329	-0.18%
2020/06/17	20	157.53	22.6	157.65	159.00	-2.6	7,188	-0.04%
2020/06/16	13	156.62	14	156.11	157.00	-1	7,248	-0.01%
2020/06/15	1	156.00	0	0.00	153.00	1	7,265	0.01%
2020/06/12	19.1	154.79	14.5	154.90	155.00	4.6	7,240	0.06%
2020/06/11	2.1	159.33	11.1	157.86	156.50	-9	7,220	-0.12%
2020/06/10	10.1	161.09	9	161.22	160.50	1.1	7,181	0.02%
2020/06/09	7	160.79	18	159.19	159.00	-11	7,355	-0.15%
2020/06/08	0	0.00	3	155.00	155.00	-3	7,223	-0.04%
2020/06/05	1	153.00	1	153.50	153.50	0	7,217	0.00%
2020/06/04	3	152.33	3	152.33	152.50	0	7,195	0.00%
2020/06/03	0	0.00	29.6	149.28	151.50	-29.6	7,156	-0.41%
2020/06/02	1.1	145.36	31	145.60	145.00	-29.9	6,973	-0.43%
2020/06/01	4	144.00	14	142.96	144.00	-10	6,888	-0.15%
2020/05/28	3	139.17	2	139.00	139.00	1	6,715	0.01%
2020/05/27	0	0.00	4	140.88	141.00	-4	6,761	-0.06%
2020/05/26	0	0.00	1	141.00	140.00	-1	6,808	-0.01%
2020/05/25	4	137.25	0	0.00	139.50	4	6,827	0.06%
2020/05/22	1	138.50	1	138.50	138.00	0	6,852	0.00%
2020/05/21	0	0.00	1	140.50	141.50	-1	6,869	-0.01%
2020/05/20	0	0.00	1	141.50	141.00	-1	6,857	-0.01%
2020/05/19	2	141.00	4	140.88	141.00	-2	6,855	-0.03%
2020/05/15	6	138.42	0	0.00	138.50	6	6,829	0.09%
2020/05/14	0	0.00	13.3	140.67	140.00	-13.3	6,788	-0.20%
2020/05/13	1	133.50	2	140.50	140.50	-1	6,751	-0.01%
2020/05/12	20	138.05	1	138.00	137.00	19	6,687	0.28%
2020/05/11	0	0.00	2	141.00	140.00	-2	6,679	-0.03%
2020/05/08	0	0.00	12	140.42	140.00	-12	6,704	-0.18%
2020/05/07	1	138.00	0	0.00	139.00	1	6,695	0.01%
2020/05/06	0	0.00	1	138.50	138.50	-1	6,732	-0.01%
2020/05/05	1	139.50	1	139.00	139.00	0	6,692	0.00%
2020/05/04	5	135.70	0	0.00	136.00	5	6,700	0.07%
2020/04/30	0	0.00	26	140.29	140.00	-26	6,627	-0.39%
2020/04/29	0	0.00	7	137.64	138.00	-7	6,460	-0.11%
2020/04/27	1	134.00	3	133.83	133.50	-2	6,652	-0.03%
2020/04/23	2	130.75	0	0.00	129.50	2	6,769	0.03%
2020/04/22	0	0.00	4	127.13	131.00	-4	6,800	-0.06%
2020/04/21	5	129.90	1	132.50	128.50	4	6,834	0.06%
2020/04/20	3	131.17	2	131.75	131.00	1	6,824	0.01%
2020/04/17	1	136.00	2	136.00	134.50	-1	6,786	-0.01%
2020/04/16	3	134.33	2	134.00	134.00	1	6,778	0.01%
2020/04/15	1	134.00	10	135.35	136.50	-9	6,857	-0.13%
2020/04/14	2	130.50	3	130.00	132.00	-1	6,752	-0.01%
2020/04/13	0	0.00	4	126.00	125.00	-4	6,728	-0.06%
2020/04/10	9	128.33	5	127.80	128.00	4	6,762	0.06%
2020/04/09	1	124.50	4	124.63	125.00	-3	6,768	-0.04%
2020/04/08	2	122.50	9	123.83	125.00	-7	6,739	-0.10%
2020/04/07	2	121.50	7	121.14	121.00	-5	6,709	-0.07%
2020/04/06	7	117.71	0	0.00	119.00	7	6,804	0.10%
2020/04/01	1	120.00	1	119.00	120.00	0	6,727	0.00%
2020/03/31	2	119.50	1	121.50	120.50	1	6,725	0.01%
2020/03/27	5	121.20	3	122.33	118.00	2	6,654	0.03%
2020/03/26	0	0.00	2	120.00	120.00	-2	6,631	-0.03%
2020/03/25	2	119.00	2	118.75	119.00	0	6,698	0.00%
2020/03/24	0	0.00	2	116.75	115.00	-2	6,667	-0.03%
2020/03/23	2.2	111.67	1	113.00	112.50	1.2	6,714	0.02%
2020/03/20	9	114.94	7	115.65	117.50	2	6,693	0.03%
2020/03/19	12.3	112.76	12	112.67	111.00	0.3	6,643	0.00%
2020/03/18	4.1	115.27	1	117.50	115.00	3.1	6,604	0.05%
2020/03/17	2	115.75	3	115.67	115.50	-1	6,554	-0.02%
2020/03/16	4.4	118.45	2	119.75	118.00	2.4	6,460	0.04%
2020/03/13	16	115.63	4	116.75	120.00	12	6,356	0.19%
2020/03/12	12	128.04	4	129.63	123.50	8	6,073	0.13%
2020/03/11	13	133.27	0	0.00	133.00	13	5,867	0.22%
2020/03/10	2.3	134.22	4	134.88	133.00	-1.8	5,832	-0.03%
2020/03/09	9	135.06	5	135.00	133.00	4	5,776	0.07%
2020/03/06	10.2	139.02	0	0.00	138.50	10.2	5,654	0.18%
2020/03/05	0	0.00	2	142.00	142.50	-2	5,654	-0.04%
2020/03/04	0	0.00	4	140.00	140.00	-4	5,743	-0.07%
2020/03/03	7	138.43	3	138.83	138.00	4	5,843	0.07%
2020/03/02	3.5	138.07	1	138.00	138.00	2.5	5,835	0.04%
2020/02/27	2	140.00	0	0.00	140.00	2	5,910	0.03%
2020/02/26	0.4	142.00	0	0.00	142.00	0.4	5,842	0.01%
2020/02/25	2	140.75	1	140.50	141.00	1	5,806	0.02%
2020/02/24	2	141.75	11	142.00	141.50	-9	5,792	-0.16%
2020/02/20	1	144.50	0	0.00	144.00	1	5,860	0.02%
2020/02/19	0	0.00	4	143.38	143.50	-4	5,833	-0.07%
2020/02/18	9	142.44	1	142.00	142.00	8	5,914	0.14%
2020/02/17	0	0.00	0.1	145.00	144.50	-0.1	5,893	0.00%
2020/02/13	0	0.00	11	145.05	145.50	-11	5,910	-0.19%
2020/02/11	16	142.38	1	142.50	142.50	15	5,928	0.25%
2020/02/10	7	142.21	2	141.75	143.00	5	6,084	0.08%
2020/02/07	5	143.60	3	144.33	143.50	2	6,221	0.03%
2020/02/06	4.2	146.16	1	147.00	147.00	3.2	6,445	0.05%
2020/02/05	0	0.00	7	144.21	145.50	-7	6,521	-0.11%
2020/02/04	0	0.00	2	142.50	142.50	-2	6,507	-0.03%
2020/02/03	4	138.38	36	139.49	140.50	-32	6,618	-0.48%
2020/01/31	1	142.50	3	144.33	143.00	-2	6,656	-0.03%
2020/01/30	10	146.20	11	143.32	143.00	-1	6,897	-0.01%
2020/01/20	2	152.50	22	152.57	152.50	-20	6,756	-0.30%
2020/01/17	0	0.00	7	151.86	152.00	-7	6,685	-0.10%
2020/01/16	0	0.00	28.1	150.23	151.00	-28.1	6,757	-0.42%
2020/01/15	3	148.50	1	148.00	148.50	2	6,755	0.03%
2020/01/14	2	149.50	0	0.00	151.00	2	6,760	0.03%
2020/01/13	1	149.00	0	150.50	149.50	1	6,828	0.01%
2020/01/10	4	152.38	1	151.00	151.00	3	6,891	0.04%
2020/01/09	2	151.25	13	151.85	152.00	-11	6,880	-0.16%
2020/01/07	2	147.50	8	149.50	149.00	-6	6,885	-0.09%
2020/01/06	6	148.25	2	148.75	149.00	4	7,018	0.06%
2020/01/03	6	151.50	1	150.52	151.50	5	7,172	0.07%
2019/12/31	0	0.00	15	152.07	151.50	-15	7,212	-0.21%
2019/12/30	6	151.67	5	151.50	152.00	1	7,322	0.01%
2019/12/27	1	147.50	1	148.00	148.00	0	7,179	0.00%
2019/12/26	0	0.00	3	146.00	146.00	-3	7,226	-0.04%
2019/12/25	1	146.50	0.1	147.50	147.00	0.9	7,334	0.01%
2019/12/24	1	146.50	0.3	146.50	146.50	0.7	7,488	0.01%
2019/12/23	7	147.07	3	147.00	148.50	4	7,697	0.05%
2019/12/20	13	148.23	2	146.75	146.50	11	8,017	0.14%
2019/12/19	0	0.00	7	150.36	150.50	-7	8,048	-0.09%
2019/12/18	35	149.36	3	149.67	150.00	32	8,014	0.40%
2019/12/17	2	148.00	5	147.60	149.50	-3	8,012	-0.04%
2019/12/16	2.1	147.76	11	147.91	148.50	-8.9	7,995	-0.11%
2019/12/13	5.1	144.99	4	144.63	145.50	1.1	7,920	0.01%
2019/12/12	0	142.50	5	143.10	143.00	-5	7,841	-0.06%
2019/12/11	0	142.50	1	142.50	142.50	-1	7,878	-0.01%
2019/12/10	2.2	142.50	0	0.00	142.50	2.2	7,874	0.03%
2019/12/09	5	142.70	15	142.93	143.00	-10	7,882	-0.13%
2019/12/05	4	141.50	4.1	141.25	140.50	-0.1	7,745	0.00%
2019/12/04	2	140.00	1	140.00	140.00	1	7,709	0.01%
2019/12/03	1	140.00	22	141.07	141.50	-21	7,734	-0.27%
2019/12/02	2	139.75	3	140.50	140.50	-1	7,742	-0.01%
2019/11/29	3	142.33	3	141.50	140.00	0	7,695	0.00%
2019/11/28	2	141.00	14	141.18	142.00	-12	7,588	-0.16%
2019/11/27	1	139.00	0	0.00	139.00	1	7,523	0.01%
2019/11/26	1	139.00	9	139.89	138.50	-8	7,516	-0.11%
2019/11/25	0	0.00	5.2	138.52	138.50	-5.2	7,374	-0.07%
2019/11/20	2	138.50	2	137.50	137.00	0	7,488	0.00%
2019/11/19	2.1	138.04	12	138.29	139.50	-9.9	7,466	-0.13%
2019/11/15	12.2	133.76	0	0.00	133.50	12.2	7,406	0.16%
2019/11/14	4	134.88	2.1	134.52	134.50	1.9	7,315	0.03%
2019/11/13	6	135.67	8	135.75	135.50	-2	7,322	-0.03%
2019/11/12	2	138.25	0	0.00	138.50	2	7,271	0.03%
2019/11/11	1	138.50	0	0.00	138.00	1	7,248	0.01%
2019/11/08	3	139.50	5	140.70	139.50	-2	7,220	-0.03%
2019/11/07	7	138.93	5	139.40	139.50	2	7,145	0.03%
2019/11/06	10	143.05	9	143.17	140.50	1	6,929	0.01%
2019/11/05	6	140.17	23	138.93	141.00	-17	6,785	-0.25%
2019/11/04	3	134.17	2	135.00	134.50	1	6,596	0.02%
2019/11/01	5	133.90	0	0.00	133.50	5	6,568	0.08%
2019/10/31	2	134.00	9	136.44	134.00	-7	6,637	-0.11%
2019/10/30	5	134.10	1	134.50	135.50	4	6,636	0.06%
2019/10/29	26	134.77	3	133.67	134.00	23	6,593	0.35%
2019/10/28	1	140.00	5	140.30	140.50	-4	6,289	-0.06%
2019/10/25	0	0.00	5	139.70	139.50	-5	6,228	-0.08%
2019/10/24	11	139.14	14	139.25	139.50	-3	6,184	-0.05%
2019/10/23	1	136.50	4	137.50	137.50	-3	6,128	-0.05%
2019/10/22	4	136.25	1	136.50	136.50	3	6,120	0.05%
2019/10/21	3	136.33	2	137.00	136.00	1	6,087	0.02%
2019/10/18	15	136.07	6	136.00	136.50	9	5,989	0.15%
2019/10/17	0	0.00	4	133.13	134.00	-4	5,908	-0.07%
2019/10/16	2	132.75	1	132.50	132.50	1	5,939	0.02%
2019/10/15	1	132.00	1	134.00	133.00	0	5,871	0.00%
2019/10/14	11	129.45	9	132.78	133.00	2	5,856	0.03%
2019/10/09	20	128.13	10	128.25	127.00	10	5,664	0.18%
2019/10/08	15	132.00	2	131.50	131.50	13	5,447	0.24%
2019/10/07	5	133.50	3	133.00	133.50	2	5,436	0.04%
2019/10/04	16.1	131.54	4	132.00	131.50	12.1	5,370	0.23%
2019/10/03	2	133.00	2	133.25	133.00	0	5,228	0.00%
2019/10/02	3.1	133.71	2	134.00	134.50	1.1	5,192	0.02%
2019/10/01	8	133.19	21	134.00	134.00	-13	5,106	-0.25%
2019/09/27	43	132.57	8	132.56	132.50	35	4,987	0.70%
2019/09/26	12	135.42	2	135.00	134.00	10	4,848	0.21%
2019/09/25	60	137.69	2	137.00	136.00	58	4,679	1.24%
2019/09/24	22	143.36	6	145.00	143.00	16	4,409	0.36%
2019/09/23	10	146.50	11	147.00	146.00	-1	4,318	-0.02%
2019/09/20	0	0.00	1	147.50	145.50	-1	4,329	-0.02%
2019/09/19	2	148.50	4	148.63	148.50	-2	4,250	-0.05%
2019/09/17	2	145.00	1	145.50	145.50	1	4,318	0.02%
2019/09/16	2	145.00	0	0.00	147.00	2	4,436	0.05%
2019/09/12	1	147.50	0	0.00	145.50	1	4,407	0.02%
2019/09/11	13	145.08	0	0.00	146.00	13	4,530	0.29%
2019/09/09	0	0.00	2	148.25	147.50	-2	4,559	-0.04%
2019/09/06	4	147.75	3	148.17	148.50	1	4,603	0.02%
2019/09/05	1	146.50	2	146.50	147.50	-1	4,620	-0.02%
2019/09/03	1	145.00	0	0.00	146.00	1	4,592	0.02%
2019/09/02	1	146.00	0	0.00	146.00	1	4,626	0.02%
2019/08/30	1	146.00	4	146.50	146.50	-3	4,674	-0.06%
2019/08/29	2	144.75	0	0.00	143.50	2	4,697	0.04%
2019/08/28	4	145.00	0	0.00	144.50	4	4,739	0.08%
2019/08/27	5	146.00	0	0.00	145.50	5	4,837	0.10%
2019/08/26	14	145.18	0	0.00	145.00	14	4,872	0.29%
2019/08/23	1	148.50	1	148.50	148.50	0	4,880	0.00%
2019/08/22	0	0.00	1	149.50	149.50	-1	4,935	-0.02%
2019/08/20	1	151.50	2	151.50	152.00	-1	5,325	-0.02%
2019/08/19	0	0.00	2	148.50	148.00	-2	5,406	-0.04%
2019/08/16	1	146.50	0	0.00	146.50	1	5,531	0.02%
2019/08/15	1	147.50	0	0.00	147.50	1	5,577	0.02%
2019/08/08	0	0.00	1	150.50	150.50	-1	5,799	-0.02%
2019/08/07	0	0.00	1	150.50	149.50	-1	5,834	-0.02%
2019/08/06	3	147.50	1	148.50	148.50	2	5,902	0.03%
2019/08/05	7	148.64	0	0.00	148.50	7	5,832	0.12%
2019/08/02	5	149.70	2	151.25	152.50	3	5,845	0.05%
2019/08/01	7	154.00	8	154.50	153.00	-1	5,810	-0.02%
2019/07/31	0	0.00	1	152.00	151.50	-1	5,702	-0.02%
2019/07/30	2	149.25	2	149.00	149.00	0	5,719	0.00%
2019/07/29	0	0.00	1	150.50	150.00	-1	5,816	-0.02%
2019/07/25	2	150.00	0	0.00	149.50	2	5,956	0.03%
2019/07/24	0	0.00	2	151.50	151.50	-2	5,931	-0.03%
2019/07/23	1	148.50	1	148.00	149.50	0	5,877	0.00%
2019/07/22	5	148.50	0	0.00	148.00	5	5,862	0.09%
2019/07/19	0	0.00	1	149.00	148.00	-1	5,882	-0.02%
2019/07/18	19	148.53	0	0.00	147.50	19	5,889	0.32%
2019/07/17	6	150.50	0	0.00	150.00	6	5,804	0.10%
2019/07/16	0	0.00	10	153.50	154.50	-10	5,759	-0.17%
2019/07/15	2	153.00	2	154.00	154.50	0	5,707	0.00%
2019/07/12	3	152.33	0	0.00	151.00	3	5,673	0.05%
2019/07/11	0	0.00	1	153.00	152.00	-1	5,683	-0.02%
2019/07/10	17	150.65	1	151.00	151.50	16	5,659	0.28%
2019/07/09	0	0.00	1	151.50	151.00	-1	5,691	-0.02%
2019/07/03	5	152.40	0	0.00	152.00	5	5,980	0.08%
2019/07/02	2	155.25	0	0.00	155.00	2	6,103	0.03%
2019/07/01	2	160.00	4	160.25	160.50	-2	6,084	-0.03%
2019/06/28	1	155.00	0	0.00	157.50	1	6,021	0.02%
2019/06/27	0	0.00	3	155.67	156.00	-3	6,059	-0.05%
2019/06/26	1	153.50	0	0.00	153.00	1	6,104	0.02%
2019/06/25	3	154.67	1	155.00	155.00	2	6,109	0.03%
2019/06/24	0	0.00	1	159.00	158.50	-1	6,069	-0.02%
2019/06/20	10	158.00	17	158.94	159.00	-7	5,974	-0.12%
2019/06/19	0	0.00	19	156.66	158.00	-19	6,030	-0.32%
2019/06/17	1	151.50	12	152.38	153.00	-11	6,239	-0.18%
2019/06/13	0	0.00	2	151.00	150.50	-2	6,326	-0.03%
2019/06/11	1	151.50	3	151.33	151.00	-2	6,477	-0.03%
2019/06/10	2	151.00	4	151.50	151.50	-2	6,602	-0.03%
2019/06/05	3	149.33	8	148.81	146.00	-5	6,915	-0.07%
2019/06/04	7	149.79	2	150.00	149.50	5	6,928	0.07%
2019/06/03	15	147.87	3	147.33	148.00	12	6,907	0.17%
2019/05/31	7	141.93	3	143.33	142.50	4	6,862	0.06%
2019/05/30	3	143.17	1	141.00	142.50	2	6,859	0.03%
2019/05/28	2	140.00	2	139.75	138.00	0	7,099	0.00%
2019/05/27	1	141.50	1	141.00	140.00	0	6,841	0.00%
2019/05/24	0	0.00	2	139.25	140.00	-2	6,832	-0.03%
2019/05/23	5	137.60	12	136.96	136.50	-7	6,779	-0.10%
2019/05/22	0	0.00	1	141.00	140.50	-1	6,709	-0.01%
2019/05/21	4	143.88	0	0.00	143.00	4	6,750	0.06%
2019/05/17	4	143.00	0	0.00	142.50	4	6,712	0.06%
2019/05/16	14	145.04	1	147.50	144.00	13	6,741	0.19%
2019/05/15	3	149.67	0	0.00	147.50	3	6,796	0.04%
2019/05/14	3	149.00	4	147.00	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	149.00	0	0.00	150.50	1	6,939	0.01%
2019/05/09	7	151.07	1	151.00	151.00	6	6,955	0.09%
2019/05/08	0	0.00	2	155.00	155.50	-2	6,990	-0.03%
2019/05/07	0	0.00	2.2	155.77	155.50	-2.2	6,969	-0.03%
2019/05/06	13.3	155.06	1	156.50	153.50	12.3	7,030	0.17%
2019/05/03	1	160.00	0	0.00	160.50	1	7,026	0.01%
2019/05/02	11	159.05	1	159.00	159.50	10	7,058	0.14%
2019/04/26	5	160.50	0	0.00	161.00	5	7,221	0.07%
2019/04/25	0	0.00	1	162.50	162.50	-1	7,395	-0.01%
2019/04/24	5	158.50	0	0.00	160.00	5	7,468	0.07%
2019/04/22	1	159.00	0	0.00	160.00	1	7,772	0.01%
2019/04/18	2.2	160.91	0	0.00	161.00	2.2	8,008	0.03%
2019/04/17	2	161.75	0	0.00	162.00	2	8,229	0.02%
2019/04/15	0.1	162.00	0	0.00	162.00	0.1	8,716	0.00%
2019/04/11	5.1	164.01	0	0.00	165.50	5.1	8,791	0.06%
2019/04/10	1	166.00	1	166.00	166.00	0	8,729	0.00%
2019/04/09	0	0.00	3	162.83	164.00	-3	8,641	-0.03%
2019/04/08	1	164.00	16	164.50	165.00	-15	8,634	-0.17%
2019/04/02	1	157.00	0	0.00	157.50	1	8,453	0.01%
2019/04/01	3	157.67	0.4	156.00	156.00	2.6	8,408	0.03%
2019/03/29	3	158.00	1	157.50	159.00	2	8,306	0.02%
2019/03/28	2	160.50	2	161.00	161.50	0	8,347	0.00%
2019/03/27	4	160.50	5	161.70	162.50	-1	8,437	-0.01%
2019/03/26	0	0.00	1	160.00	162.00	-1	8,422	-0.01%
2019/03/25	3	156.00	3	156.50	156.00	0	8,371	0.00%
2019/03/22	2	161.00	12	161.13	161.50	-10	8,319	-0.12%
2019/03/21	3	158.83	16	159.31	160.50	-13	8,304	-0.16%
2019/03/20	5	155.80	8	155.19	155.50	-3	8,223	-0.04%
2019/03/19	0	0.00	10	153.50	154.50	-10	8,133	-0.12%
2019/03/18	2	151.00	0	0.00	151.50	2	8,092	0.02%
2019/03/14	2	148.25	7	149.57	150.00	-5	7,943	-0.06%
2019/03/13	1	148.00	3	147.50	148.00	-2	7,944	-0.03%
2019/03/12	35	145.04	2	146.00	144.00	33	7,799	0.42%
2019/03/11	3	151.67	5	152.70	152.00	-2	7,540	-0.03%
2019/03/08	8	151.38	0	0.00	150.50	8	7,599	0.11%
2019/03/07	1	153.00	0	0.00	153.50	1	7,733	0.01%
2019/03/06	5	153.00	3	153.00	154.50	2	7,897	0.03%
2019/03/05	6	153.00	1	152.50	153.50	5	7,930	0.06%
2019/03/04	3	158.17	8	157.88	157.00	-5	7,920	-0.06%
2019/02/27	2	155.00	0	0.00	153.50	2	7,718	0.03%
2019/02/26	1	153.00	1	154.00	152.50	0	7,707	0.00%
2019/02/25	0	0.00	2	153.50	154.00	-2	7,714	-0.03%
2019/02/20	0	0.00	9	155.11	154.50	-9	7,734	-0.12%
2019/02/19	0	0.00	2.3	152.00	152.50	-2.3	7,654	-0.03%
2019/02/18	0	0.00	1	155.00	154.00	-1	7,663	-0.01%
2019/02/15	0	0.00	2	155.00	155.00	-2	7,685	-0.03%
2019/02/14	1	156.50	7	155.00	154.50	-6	7,670	-0.08%
2019/02/13	0	0.00	1	154.50	153.50	-1	7,584	-0.01%
2019/02/12	0	0.00	2	153.25	153.00	-2	7,515	-0.03%
2019/02/11	0	0.00	1	152.00	151.50	-1	7,536	-0.01%
2019/01/30	1	149.00	5	151.20	151.00	-4	7,521	-0.05%
2019/01/29	3	148.67	1	148.50	149.00	2	7,570	0.03%
2019/01/28	1	152.50	3	152.00	152.00	-2	7,533	-0.03%
2019/01/25	0	0.00	5	154.60	154.00	-5	7,685	-0.07%
2019/01/24	2	152.00	4.5	152.44	152.50	-2.5	7,789	-0.03%
2019/01/23	2	149.50	5	149.60	149.50	-3	8,076	-0.04%
2019/01/22	2	151.50	2	151.25	151.50	0	8,212	0.00%
2019/01/21	1	152.00	7	152.29	152.00	-6	8,306	-0.07%
2019/01/18	4	150.25	14	149.71	150.50	-10	8,328	-0.12%
2019/01/17	8	152.44	7	149.79	150.00	1	8,329	0.01%
2019/01/16	1	149.50	1.8	149.28	149.50	-0.8	8,293	-0.01%
2019/01/15	3	148.33	24	149.17	150.00	-21	8,237	-0.25%
2019/01/14	1	142.50	3	142.83	142.00	-2	8,030	-0.02%
2019/01/11	1	141.00	2.2	141.05	142.00	-1.2	8,003	-0.01%
2019/01/10	2	144.50	14	144.79	145.00	-12	7,900	-0.15%
2019/01/09	5	142.00	16	143.84	144.50	-11	7,862	-0.14%
2019/01/08	8	141.06	19	140.29	140.50	-11	7,698	-0.14%
2019/01/07	1	137.50	16	136.72	138.00	-15	7,555	-0.20%
2019/01/04	3	130.00	8	131.00	131.00	-5	7,460	-0.07%
2019/01/03	2	129.25	2	129.50	130.00	0	7,520	0.00%
2019/01/02	1	129.50	0	0.00	127.00	1	7,561	0.01%
2018/12/28	0	0.00	21	129.50	129.50	-21	7,724	-0.27%
2018/12/25	3	126.00	0	0.00	127.00	3	8,121	0.04%
2018/12/21	22	128.98	0	0.00	128.00	22	9,013	0.24%
2018/12/20	2.2	132.09	2	133.50	133.00	0.2	9,149	0.00%
2018/12/19	2	132.00	4	132.00	132.50	-2	9,063	-0.02%
2018/12/18	0	0.00	29	131.33	132.00	-29	9,055	-0.32%
2018/12/17	0	0.00	1	131.00	131.00	-1	9,118	-0.01%
2018/12/13	1	131.00	7	130.86	131.00	-6	9,134	-0.07%
2018/12/11	0	0.00	1	128.00	128.00	-1	9,172	-0.01%
2018/12/10	1	127.00	0	0.00	126.50	1	9,250	0.01%
2018/12/06	1	126.50	0	0.00	127.50	1	9,369	0.01%
2018/12/04	0	0.00	1	130.00	130.00	-1	9,435	-0.01%
2018/11/30	1	127.50	7	129.64	130.00	-6	9,397	-0.06%
2018/11/29	3	130.17	7	130.50	128.50	-4	9,248	-0.04%
2018/11/28	1	127.50	12	127.67	128.00	-11	9,158	-0.12%
2018/11/27	22	126.05	2	125.25	126.50	20	9,194	0.22%
2018/11/23	0	0.00	1	121.00	120.00	-1	9,678	-0.01%
2018/11/22	2	122.25	0	0.00	121.00	2	10,201	0.02%
2018/11/21	1	125.00	1	123.50	125.50	0	10,420	0.00%
2018/11/20	1	125.50	2	125.50	125.50	-1	10,316	-0.01%
2018/11/16	0	0.00	2	128.50	128.50	-2	10,284	-0.02%
2018/11/15	4	126.75	1	126.50	127.50	3	10,238	0.03%
2018/11/14	0	0.00	3	129.00	130.00	-3	10,159	-0.03%
2018/11/13	1	125.00	3	126.00	129.00	-2	10,116	-0.02%
2018/11/12	0	0.00	3	129.33	128.50	-3	10,074	-0.03%
2018/11/09	3	127.67	0	0.00	128.00	3	10,063	0.03%
2018/11/08	4	130.25	4	130.63	130.00	0	10,040	0.00%
2018/11/07	0	0.00	4	129.75	130.00	-4	10,001	-0.04%
2018/11/06	3	125.33	2	128.25	127.50	1	9,993	0.01%
2018/11/05	3	128.17	2	130.50	129.00	1	9,888	0.01%
2018/11/02	3	128.17	3	128.67	129.00	0	9,831	0.00%
2018/11/01	2	130.25	3	131.83	130.00	-1	9,705	-0.01%
2018/10/31	1	129.00	15	129.07	130.00	-14	9,490	-0.15%
2018/10/30	19	123.39	19	124.11	125.00	0	9,097	0.00%
2018/10/29	16	120.56	13	119.27	119.50	3	8,878	0.03%
2018/10/26	1	123.50	6	121.58	121.50	-5	8,811	-0.06%
2018/10/25	1	121.00	3	121.33	121.50	-2	8,785	-0.02%
2018/10/24	1	122.00	0	0.00	123.00	1	8,712	0.01%
2018/10/23	1	120.00	2	120.75	120.00	-1	8,660	-0.01%
2018/10/22	6	120.42	24	120.67	122.50	-18	8,704	-0.21%
2018/10/19	11	118.86	6	118.58	118.50	5	8,672	0.06%
2018/10/18	1	119.00	7	118.00	119.50	-6	8,657	-0.07%
2018/10/17	8	120.13	1	120.00	117.00	7	8,641	0.08%
2018/10/16	3	118.50	3	118.17	119.00	0	8,558	0.00%
2018/10/15	16	118.66	4	118.13	117.00	12	8,498	0.14%
2018/10/12	3	118.00	3	118.50	118.50	0	8,417	0.00%
2018/10/11	4	111.63	0	0.00	111.50	4	8,264	0.05%
2018/10/09	2	116.50	0	0.00	117.50	2	8,067	0.02%
2018/10/08	7.1	115.72	12	115.17	114.50	-5	8,002	-0.06%
2018/10/05	19	117.87	28	119.86	118.50	-9	7,868	-0.11%
2018/10/04	2	124.75	2	125.00	123.50	0	7,750	0.00%
2018/10/03	4	126.00	4	125.00	125.00	0	7,668	0.00%
2018/10/02	3	126.83	6	127.75	128.00	-3	7,578	-0.04%
2018/10/01	23	130.41	9	130.06	129.50	14	7,478	0.19%
2018/09/28	15	130.00	39	129.82	131.00	-24	7,307	-0.33%
2018/09/27	8	125.19	8	125.13	125.50	0	6,958	0.00%
2018/09/25	0	0.00	4	119.50	120.00	-4	6,701	-0.06%
2018/09/21	5	119.50	1	120.00	119.00	4	6,672	0.06%
2018/09/20	0	0.00	3	119.00	120.00	-3	6,626	-0.05%
2018/09/19	1	119.00	1	119.00	119.50	0	6,571	0.00%
2018/09/18	16	119.72	2	120.00	120.00	14	6,572	0.21%
2018/09/17	3	119.33	1	120.00	120.00	2	6,529	0.03%
2018/09/14	3	116.50	0	0.00	116.50	3	6,406	0.05%
2018/09/13	0.1	116.00	0	0.00	116.00	0.1	6,389	0.00%
2018/09/10	6	116.67	15	116.83	119.50	-9	6,288	-0.14%
2018/09/07	2	120.75	11	120.32	120.50	-9	6,297	-0.14%
2018/09/06	4	120.63	0	0.00	121.50	4	6,211	0.06%
2018/09/05	4	123.63	0	0.00	122.00	4	6,193	0.06%
2018/09/04	7	124.50	6	123.33	124.00	1	6,157	0.02%
2018/09/03	9.1	122.33	4.3	121.62	121.50	4.8	6,137	0.08%
2018/08/31	9.1	122.50	17	122.29	123.00	-7.9	6,083	-0.13%
2018/08/30	8	121.88	11.8	122.07	121.00	-3.8	5,859	-0.06%
2018/08/29	20	118.93	27	117.74	118.50	-7	5,525	-0.13%
2018/08/28	14	112.36	24	110.08	112.00	-10	4,938	-0.20%
2018/08/24	2	105.75	0	0.00	104.50	2	4,706	0.04%
2018/08/23	1	106.00	0	0.00	106.50	1	4,798	0.02%
2018/08/16	0.1	104.00	0	0.00	103.00	0.1	4,784	0.00%
2018/08/10	1	107.00	0	0.00	106.00	1	4,780	0.02%
2018/08/08	0	0.00	1	109.50	109.50	-1	4,738	-0.02%
2018/08/06	0.1	107.50	0	0.00	107.00	0.1	4,773	0.00%
2018/08/03	1	107.50	1	108.00	108.00	0	4,818	0.00%
2018/08/02	0	0.00	8	107.63	106.50	-8	4,838	-0.17%
2018/08/01	1	106.00	1	107.00	107.50	0	4,820	0.00%
2018/07/31	0	0.00	1	106.00	106.50	-1	4,848	-0.02%
2018/07/30	6	105.67	0	0.00	104.50	6	4,968	0.12%
2018/07/27	1	108.00	3	107.17	108.00	-2	4,951	-0.04%
2018/07/25	0	0.00	1	104.00	103.50	-1	5,140	-0.02%
2018/07/24	0	0.00	1	104.50	104.50	-1	5,268	-0.02%
2018/07/20	1	103.50	0	0.00	103.50	1	5,499	0.02%
2018/07/19	3	104.33	2	104.00	103.00	1	5,549	0.02%
2018/07/18	10	104.50	1	105.00	105.00	9	5,671	0.16%
2018/07/17	0.1	102.00	0	0.00	102.00	0.1	5,749	0.00%
2018/07/13	1	104.50	1	104.50	105.00	0	5,909	0.00%
2018/07/12	1	101.50	2	102.50	101.50	-1	5,945	-0.02%
2018/07/11	1	102.00	0	0.00	102.50	1	5,949	0.02%
2018/07/09	0.1	103.00	1	102.50	102.00	-0.9	6,078	-0.01%
2018/07/06	3	99.20	0	0.00	99.20	3	6,187	0.05%
2018/07/05	4	99.05	0	0.00	98.90	4	6,144	0.07%
2018/07/04	6	101.25	0	0.00	101.50	6	6,001	0.10%
2018/07/03	0	0.00	4	104.38	104.00	-4	5,982	-0.07%
2018/07/02	10.1	105.25	0.4	105.50	104.50	9.6	5,999	0.16%
2018/06/29	6	107.00	2	109.00	109.50	4	5,980	0.07%
2018/06/28	2	108.00	2	107.50	107.00	0	5,902	0.00%
2018/06/27	2	107.50	0	0.00	107.50	2	5,882	0.03%
2018/06/25	1	110.00	0	0.00	110.00	1	5,815	0.02%
2018/06/22	0.1	111.00	0	111.00	110.50	0	5,854	0.00%
2018/06/19	4	110.50	2	110.50	110.50	2	6,028	0.03%
2018/06/15	1	113.50	0	0.00	113.50	1	6,015	0.02%
2018/06/14	3	115.33	8	115.00	114.00	-5	6,025	-0.08%
2018/06/13	2	117.50	4	117.00	117.00	-2	6,070	-0.03%
2018/06/11	1.2	116.58	4	117.13	116.50	-2.8	6,112	-0.05%
2018/06/08	2	113.50	0	0.00	113.50	2	6,015	0.03%
2018/06/07	2	114.00	0	0.00	113.50	2	5,962	0.03%
2018/06/06	3	113.50	0	0.00	113.00	3	6,038	0.05%
2018/06/05	2.1	112.26	0	0.00	112.00	2.1	6,142	0.03%
2018/06/04	3.1	113.52	0	0.00	114.50	3.1	6,145	0.05%
2018/06/01	2	114.00	1	114.00	114.50	1	6,148	0.02%
2018/05/31	1	111.50	0	0.00	111.00	1	6,123	0.02%
2018/05/30	2	112.50	1	112.00	112.00	1	6,035	0.02%
2018/05/29	1	114.50	0	0.00	114.50	1	6,049	0.02%
2018/05/28	0	0.00	1	114.00	113.50	-1	6,090	-0.02%
2018/05/24	1	113.00	2	113.00	112.50	-1	6,122	-0.02%
2018/05/23	1	113.00	1.1	113.00	112.50	-0.1	6,122	0.00%
2018/05/22	4	115.75	0	0.00	114.50	4	6,103	0.07%
2018/05/21	0	0.00	5	117.80	117.50	-5	6,146	-0.08%
2018/05/17	0	0.00	8	114.88	113.50	-8	6,104	-0.13%
2018/05/16	8	115.00	0	0.00	115.50	8	6,090	0.13%
2018/05/15	2	116.00	1	116.00	115.00	1	6,121	0.02%
2018/05/14	2	115.75	4	115.63	115.50	-2	6,168	-0.03%
2018/05/11	2	114.00	5	114.90	114.00	-3	6,146	-0.05%
2018/05/10	4.4	115.04	2	115.00	115.00	2.4	6,092	0.04%
2018/05/08	8	114.25	11	114.64	114.50	-3	6,026	-0.05%
2018/05/07	15	110.57	17	112.09	112.00	-2	5,916	-0.03%
2018/05/04	2.1	104.59	11	106.00	107.00	-9	5,781	-0.15%
2018/05/03	11.1	105.54	7	104.93	104.00	4.1	5,706	0.07%
2018/05/02	2	108.50	8	108.19	108.00	-6	5,589	-0.11%
2018/04/30	6	107.75	10	108.50	108.00	-4	5,522	-0.07%
2018/04/27	13	110.73	0	0.00	110.00	13	5,526	0.24%
2018/04/26	3	111.67	0	0.00	110.00	3	5,608	0.05%
2018/04/25	1	111.00	0	0.00	111.50	1	5,573	0.02%
2018/04/24	11	110.55	2	110.00	111.50	9	5,640	0.16%
2018/04/23	12.1	115.21	2	116.00	114.50	10.1	5,572	0.18%
2018/04/20	8	118.38	0	0.00	119.00	8	5,540	0.14%
2018/04/18	2	118.75	1	119.50	120.00	1	5,417	0.02%
2018/04/17	6	119.67	2	119.50	120.00	4	5,419	0.07%
2018/04/16	3	121.67	1	121.50	121.50	2	5,386	0.04%
2018/04/13	18	120.97	1	120.50	120.50	17	5,338	0.32%
2018/04/12	6.1	124.25	3	125.50	123.50	3.1	5,212	0.06%
2018/04/11	3	126.83	1.1	127.05	126.50	1.9	5,060	0.04%
2018/04/09	0	0.00	1	127.00	127.50	-1	5,109	-0.02%
2018/04/03	2.2	128.53	0	0.00	128.00	2.2	5,119	0.04%
2018/04/02	0	0.00	1	131.50	130.00	-1	5,126	-0.02%
2018/03/31	1	131.00	4	130.88	130.50	-3	5,146	-0.06%
2018/03/30	3	130.17	1	131.50	130.00	2	5,152	0.04%
2018/03/29	2	129.25	0	0.00	130.00	2	5,147	0.04%
2018/03/28	3.1	129.00	0	0.00	128.50	3.1	5,137	0.06%
2018/03/27	3	130.00	2	130.50	131.50	1	5,139	0.02%
2018/03/26	16	126.84	2	126.50	127.00	14	5,070	0.28%
2018/03/23	5.3	127.49	1	127.00	128.00	4.3	4,954	0.09%
2018/03/22	6	131.75	0	0.00	130.00	6	4,823	0.12%
2018/03/21	2.1	132.02	0	0.00	132.50	2.1	4,751	0.04%
2018/03/20	2	132.00	0	0.00	132.00	2	4,792	0.04%
2018/03/19	11	134.73	0.1	135.50	134.50	10.9	4,704	0.23%
2018/03/16	1	136.50	0	0.00	136.00	1	4,649	0.02%
2018/03/14	1.1	137.05	0	0.00	136.50	1.1	4,574	0.02%
2018/03/13	1	136.50	6	136.50	137.00	-5	4,595	-0.11%
2018/03/12	2	135.50	6	136.08	135.50	-4	4,581	-0.09%
2018/03/09	4	134.88	0	0.00	135.50	4	4,492	0.09%
2018/03/08	0	0.00	1	137.50	137.00	-1	4,425	-0.02%
2018/03/07	4	137.38	0	0.00	137.00	4	4,389	0.09%
2018/03/02	1	137.50	0	0.00	138.00	1	4,494	0.02%
2018/02/27	0	0.00	2	140.25	139.00	-2	4,674	-0.04%
2018/02/26	0	0.00	5	140.10	139.50	-5	4,733	-0.11%
2018/02/23	0	0.00	1	138.00	138.00	-1	4,763	-0.02%
2018/02/22	1	137.00	0	0.00	137.50	1	4,908	0.02%
2018/02/21	2	137.25	0	0.00	137.50	2	4,918	0.04%
2018/02/09	0	0.00	1	132.50	134.50	-1	4,935	-0.02%
2018/02/08	2	137.50	1	137.50	137.00	1	4,890	0.02%
2018/02/07	9	137.78	1	138.00	137.00	8	4,959	0.16%
2018/02/06	11	137.05	1.1	140.81	138.50	9.9	4,932	0.20%
2018/02/05	5	144.00	0	0.00	145.00	5	4,842	0.10%
2018/02/01	2	147.00	2	148.00	147.00	0	4,923	0.00%
2018/01/31	0	0.00	1	146.00	147.00	-1	5,023	-0.02%
2018/01/30	0	0.00	0.1	146.00	146.00	-0.1	5,010	0.00%
2018/01/29	1	145.00	1	149.00	146.50	0	5,007	0.00%
2018/01/26	0	0.00	1	147.00	147.50	-1	4,981	-0.02%
2018/01/25	2	147.75	3	149.17	147.50	-1	5,045	-0.02%
2018/01/24	0	0.00	11	147.18	148.00	-11	5,101	-0.22%
2018/01/23	9.1	148.54	7	150.07	147.50	2.1	5,113	0.04%
2018/01/22	4	146.63	13.1	147.01	149.00	-9.1	4,988	-0.18%
2018/01/19	2	144.50	7	144.00	144.50	-5	4,846	-0.10%
2018/01/18	5	142.10	18	141.92	143.00	-13	4,788	-0.27%
2018/01/16	0	0.00	1	138.50	140.00	-1	4,687	-0.02%
2018/01/12	3	136.00	1	136.00	136.50	2	4,699	0.04%
2018/01/11	2	136.50	0	0.00	136.50	2	4,674	0.04%
2018/01/10	8	139.38	1	138.50	138.50	7	4,667	0.15%
2018/01/09	1	140.00	10	140.25	140.00	-9	4,728	-0.19%
2018/01/08	10	141.50	1	140.00	140.50	9	4,941	0.18%
2018/01/05	1	140.00	3	140.00	140.50	-2	5,034	-0.04%
2018/01/04	1	139.00	2	139.25	139.00	-1	5,129	-0.02%
2018/01/03	4	138.63	0	0.00	139.00	4	5,157	0.08%
2018/01/02	0	0.00	1	144.00	141.00	-1	5,128	-0.02%