可成 (2474)-國泰-板橋券商分點個股進出

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

可成

(2474)

可現股當沖

股價
224.5
漲跌
▼1.5
漲幅
-0.66%
成交量
7,495張
產業
上市其他電子類股
1230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

可成 (2474)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/31	1	228.50	0	0.00	224.50	1	3,228	0.03%
2024/05/30	0	225.00	3	227.46	226.00	-3	3,132	-0.10%
2024/05/29	1	229.50	0.1	229.00	227.50	0.9	3,118	0.03%
2024/05/28	0	227.82	1.1	226.81	228.50	-1.1	3,105	-0.03%
2024/05/27	0.1	226.50	1	227.49	226.00	-0.9	3,107	-0.03%
2024/05/24	2.2	224.91	9	225.00	225.50	-6.8	3,096	-0.22%
2024/05/23	2	229.50	3	227.83	228.00	-1	3,077	-0.03%
2024/05/22	1.3	226.80	2.1	228.76	230.50	-0.8	3,039	-0.03%
2024/05/21	0.2	220.00	0	221.00	222.00	0.2	2,965	0.01%
2024/05/20	3	219.50	5.1	219.10	218.50	-2.1	2,912	-0.07%
2024/05/17	4.2	225.00	1.1	225.20	220.00	3.1	2,817	0.11%
2024/05/16	0	0.00	1	233.94	232.50	-1	2,714	-0.04%
2024/05/15	0.1	232.74	1.2	232.19	233.50	-1.1	2,677	-0.04%
2024/05/14	1.4	229.93	1	230.97	230.00	0.3	2,660	0.01%
2024/05/13	3.1	234.42	3.2	232.26	229.50	-0.1	2,620	0.00%
2024/05/10	2.1	222.46	1	220.47	222.00	1.1	2,542	0.04%
2024/05/09	0	0.00	5	221.00	218.50	-5	2,500	-0.20%
2024/05/08	0	0.00	0.7	222.14	221.00	-0.7	2,483	-0.03%
2024/05/07	0.2	222.84	3.7	221.80	224.00	-3.5	2,472	-0.14%
2024/05/06	0.1	219.83	1.5	220.35	220.50	-1.4	2,452	-0.06%
2024/05/03	2.1	220.07	2.3	222.69	220.50	-0.2	2,437	-0.01%
2024/05/02	0.1	219.45	4.1	219.50	219.00	-4	2,410	-0.17%
2024/04/30	1.2	218.15	0.3	217.58	218.00	0.9	2,377	0.04%
2024/04/29	0.1	214.75	15	215.50	216.00	-14.9	2,374	-0.63%
2024/04/26	3	214.83	2	215.00	213.50	1	2,352	0.04%
2024/04/25	1.1	215.93	1.3	214.52	216.00	-0.2	2,326	-0.01%
2024/04/24	1	213.50	0.4	213.02	214.00	0.6	2,334	0.03%
2024/04/23	3	215.49	1.7	215.45	214.50	1.3	2,358	0.05%
2024/04/22	1.2	211.48	1.6	213.14	212.00	-0.4	2,337	-0.02%
2024/04/19	10.4	208.49	4.3	206.52	207.00	6.1	2,304	0.27%
2024/04/18	10.1	207.75	1	207.00	208.00	9.1	2,265	0.40%
2024/04/17	0.2	206.74	0	206.50	205.50	0.2	2,247	0.01%
2024/04/16	1.2	205.61	0.7	207.61	205.00	0.6	2,233	0.02%
2024/04/15	2	207.76	0	0.00	207.00	2	2,201	0.09%
2024/04/12	8.6	208.09	0	0.00	207.50	8.6	2,198	0.39%
2024/04/11	11.1	207.51	20	208.12	208.00	-8.9	2,210	-0.40%
2024/04/10	0.2	209.21	1.1	210.44	209.50	-0.9	2,203	-0.04%
2024/04/09	0.1	210.40	0.1	211.50	210.00	0	2,209	0.00%
2024/04/08	0.1	210.00	1.4	210.52	211.00	-1.3	2,208	-0.06%
2024/04/03	0.1	212.44	2.3	213.05	211.50	-2.2	2,191	-0.10%
2024/04/02	1	212.00	1.2	213.90	213.00	-0.2	2,178	-0.01%
2024/04/01	2.2	214.86	13.1	213.46	212.00	-10.9	2,183	-0.50%
2024/03/29	2.3	217.42	3	218.83	219.00	-0.8	2,157	-0.03%
2024/03/28	4.1	217.96	0	216.00	217.50	4.1	2,062	0.20%
2024/03/27	0	212.50	1	211.08	213.50	-1	2,060	-0.05%
2024/03/26	0	0.00	1.2	210.71	210.00	-1.2	2,129	-0.06%
2024/03/25	0.3	211.44	1	210.00	211.50	-0.7	2,193	-0.03%
2024/03/22	5.4	214.47	1.2	213.17	214.00	4.2	2,235	0.19%
2024/03/21	1	219.56	2.6	223.39	224.00	-1.6	2,246	-0.07%
2024/03/20	1	218.50	3.4	219.61	216.50	-2.4	2,246	-0.11%
2024/03/19	1	215.00	2.2	215.99	215.00	-1.2	2,200	-0.05%
2024/03/18	0.1	213.95	0	216.00	214.50	0.1	2,150	0.00%
2024/03/15	2.3	212.49	18.1	213.33	215.00	-15.8	2,136	-0.74%
2024/03/14	12.1	207.17	2.2	208.39	209.00	9.9	2,059	0.48%
2024/03/13	6.1	208.49	10.2	209.18	208.50	-4.1	2,052	-0.20%
2024/03/12	0	0.00	2.3	203.18	206.00	-2.3	2,062	-0.11%
2024/03/11	0	0.00	0.2	198.50	199.00	-0.2	2,041	-0.01%
2024/03/08	0	198.00	3	198.50	197.50	-3	2,065	-0.15%
2024/03/07	0	0.00	7.1	199.14	199.50	-7.1	2,059	-0.34%
2024/03/06	0	199.50	1.2	199.00	200.00	-1.2	2,095	-0.06%
2024/03/05	1.1	198.95	0.3	199.42	199.00	0.8	2,235	0.04%
2024/03/04	6	198.00	1	198.00	198.50	5	2,275	0.22%
2024/03/01	0.2	196.91	0	0.00	197.00	0.2	2,362	0.01%
2024/02/29	1.3	196.11	2.7	196.37	197.00	-1.4	2,429	-0.06%
2024/02/27	0	0.00	0.1	198.00	195.50	-0.1	2,486	0.00%
2024/02/26	0	196.50	1	196.00	195.50	-1	2,518	-0.04%
2024/02/23	7.1	196.72	11	198.77	196.50	-3.9	2,548	-0.15%
2024/02/22	12	200.50	2.2	200.43	200.50	9.8	2,579	0.38%
2024/02/21	0	198.00	0.1	199.81	199.00	-0.1	2,612	0.00%
2024/02/20	0	0.00	2.1	199.48	200.00	-2.1	2,626	-0.08%
2024/02/19	0.1	199.00	3.1	197.99	199.50	-3	2,641	-0.11%
2024/02/16	1	195.00	0	0.00	196.00	1	2,668	0.04%
2024/02/15	0	192.50	2	194.00	196.00	-2	2,680	-0.07%
2024/02/05	0	193.50	0	0.00	193.50	0	2,684	0.00%
2024/02/01	0	0.00	0.1	195.00	196.00	-0.1	2,732	-0.01%
2024/01/30	0	196.00	0	0.00	195.00	0	2,722	0.00%
2024/01/26	0	0.00	1	194.00	195.50	-1	2,718	-0.04%
2024/01/25	2	195.50	2	195.50	196.00	0	2,716	0.00%
2024/01/24	0	0.00	19	195.00	195.50	-19	2,722	-0.70%
2024/01/23	1.1	196.40	0	0.00	193.50	1.1	2,724	0.04%
2024/01/22	0	0.00	0	199.00	199.00	0	2,709	0.00%
2024/01/19	0	0.00	0.1	198.00	199.50	-0.1	2,714	0.00%
2024/01/18	0	0.00	18.1	196.50	196.50	-18.1	2,723	-0.66%
2024/01/17	2	199.99	3	199.17	196.50	-1	2,702	-0.04%
2024/01/16	4	200.37	0	0.00	200.50	4	2,660	0.15%
2024/01/15	0	0.00	1.5	199.59	200.00	-1.5	2,646	-0.06%
2024/01/12	1.1	197.95	2	198.00	198.00	-0.9	2,662	-0.03%
2024/01/11	6	198.00	1	198.49	198.00	5	2,659	0.19%
2024/01/09	4	198.38	0.5	197.56	197.50	3.5	2,702	0.13%
2024/01/08	1	197.49	3.1	197.68	199.00	-2.1	2,727	-0.08%
2024/01/05	1	196.50	9.3	196.89	197.00	-8.3	2,727	-0.30%
2024/01/04	0	0.00	5.1	194.89	194.00	-5.1	2,729	-0.19%
2024/01/03	0	192.88	0.1	193.00	193.50	0	2,751	0.00%
2024/01/02	1	195.49	0.2	194.02	196.00	0.9	2,739	0.03%
2023/12/29	2	194.25	1.2	194.36	194.00	0.8	2,730	0.03%
2023/12/28	5	194.80	1	195.50	195.50	4	2,741	0.15%
2023/12/27	7	194.86	6.2	194.00	194.00	0.8	2,734	0.03%
2023/12/26	0.1	192.04	3	192.50	194.50	-2.9	2,719	-0.11%
2023/12/25	0	191.00	0	0.00	193.00	0	2,732	0.00%
2023/12/22	0.5	190.41	3.2	190.16	191.00	-2.7	2,728	-0.10%
2023/12/21	3.1	188.01	0	0.00	189.00	3.1	2,689	0.11%
2023/12/20	0	190.40	0.2	190.75	191.00	-0.2	2,582	-0.01%
2023/12/19	1	187.52	2	187.52	190.00	-1	2,510	-0.04%
2023/12/18	1.2	189.88	1.1	188.48	189.50	0.1	2,459	0.00%
2023/12/15	0.1	186.18	0	0.00	185.00	0.1	2,399	0.00%
2023/12/14	1.6	188.15	0	0.00	187.00	1.6	2,357	0.07%
2023/12/13	1.1	186.05	1	186.00	187.00	0.1	2,359	0.00%
2023/12/12	2	184.78	0	186.00	185.00	2	2,426	0.08%
2023/12/11	2	184.75	0	185.00	185.00	2	2,425	0.08%
2023/12/08	0	185.50	3	186.33	184.50	-3	2,445	-0.12%
2023/12/07	9.3	185.39	0.1	184.75	183.50	9.3	2,462	0.38%
2023/12/06	2.1	193.52	2.1	194.00	192.50	0	2,446	0.00%
2023/12/05	0.1	194.26	0.2	195.34	193.50	-0.1	2,440	0.00%
2023/12/04	1	195.50	0	0.00	195.00	1	2,454	0.04%
2023/12/01	0	195.75	0	0.00	195.50	0	2,469	0.00%
2023/11/30	3	197.99	2	200.19	194.50	1	2,436	0.04%
2023/11/29	2	197.50	4	198.00	196.50	-2	2,296	-0.09%
2023/11/28	4	196.37	4	196.37	194.50	0	2,260	0.00%
2023/11/27	1.1	198.43	1	198.50	196.00	0	2,280	0.00%
2023/11/24	1.2	200.48	4	202.00	197.50	-2.8	2,253	-0.12%
2023/11/22	1	196.50	0	196.00	196.00	1	2,151	0.05%
2023/11/21	0	0.00	3.1	196.17	196.00	-3.1	2,123	-0.15%
2023/11/20	3	194.00	3.8	193.85	194.00	-0.8	2,080	-0.04%
2023/11/17	2	192.00	15.5	191.89	191.50	-13.5	2,043	-0.66%
2023/11/16	0	187.00	1.2	188.63	189.50	-1.1	2,045	-0.05%
2023/11/15	0.1	186.00	0	187.00	186.50	0.1	2,035	0.00%
2023/11/14	1	184.01	2	184.75	185.00	-1	2,027	-0.05%
2023/11/13	1	187.50	2	187.25	187.50	-1	2,036	-0.05%
2023/11/10	1	187.00	2.1	185.50	187.50	-1.1	2,037	-0.05%
2023/11/09	0	0.00	0.6	183.50	183.50	-0.6	2,007	-0.03%
2023/11/08	0	0.00	0.2	181.50	182.00	-0.2	2,020	-0.01%
2023/11/07	0.1	182.50	0.1	182.50	182.50	0	2,060	0.00%
2023/11/06	0	0.00	0	185.00	184.00	0	2,073	0.00%
2023/11/02	0.1	182.50	2.1	183.02	183.50	-2	2,109	-0.09%
2023/10/31	0	181.50	1	181.50	181.50	-1	2,112	-0.05%
2023/10/30	0	0.00	0.5	183.71	183.50	-0.5	2,124	-0.02%
2023/10/27	3	183.33	4	182.50	182.50	-1	2,118	-0.05%
2023/10/26	1	181.00	0	0.00	181.50	1	2,129	0.05%
2023/10/25	0	0.00	1	182.00	182.00	-1	2,136	-0.05%
2023/10/24	2	182.00	0	0.00	181.50	2	2,153	0.09%
2023/10/23	2	181.25	0	0.00	181.50	2	2,149	0.09%
2023/10/20	1	184.00	0.1	183.00	182.50	0.9	2,146	0.04%
2023/10/19	0	0.00	1.1	185.88	185.00	-1.1	2,172	-0.05%
2023/10/18	0	0.00	3.1	184.15	184.50	-3.1	2,215	-0.14%
2023/10/17	1	184.50	0	0.00	183.50	1	2,208	0.05%
2023/10/16	1	181.50	0	0.00	181.00	1	2,243	0.04%
2023/10/13	0	0.00	2.5	185.59	185.50	-2.5	2,259	-0.11%
2023/10/12	0.1	183.50	0	0.00	184.50	0.1	2,241	0.00%
2023/10/11	0	0.00	0.9	182.59	182.00	-0.9	2,223	-0.04%
2023/10/06	0.1	182.00	0.3	182.00	182.50	-0.2	2,224	-0.01%
2023/10/04	0	182.00	2	183.00	182.50	-2	2,225	-0.09%
2023/10/03	0	0.00	1.2	183.92	183.50	-1.2	2,216	-0.05%
2023/10/02	1.3	182.93	2.8	183.73	183.50	-1.5	2,222	-0.07%
2023/09/28	0	182.50	0	182.00	182.50	0	2,248	0.00%
2023/09/27	0	0.00	7.1	181.59	181.50	-7.1	2,229	-0.32%
2023/09/26	5	183.50	5	183.60	183.50	0	2,237	0.00%
2023/09/25	1	182.50	4	183.00	182.50	-3	2,241	-0.13%
2023/09/22	0	0.00	1	180.04	180.50	-1	2,263	-0.05%
2023/09/21	0.5	179.12	1	179.00	179.00	-0.5	2,299	-0.02%
2023/09/20	2	182.75	1	182.99	181.50	1	2,313	0.04%
2023/09/19	0.1	183.50	0	183.50	183.50	0.1	2,321	0.00%
2023/09/18	0	182.50	3.2	183.63	183.50	-3.2	2,347	-0.13%
2023/09/15	0	0.00	2	183.25	182.00	-2	2,366	-0.08%
2023/09/14	1	182.00	1	181.50	182.50	0	2,321	0.00%
2023/09/13	1.1	181.14	0	0.00	180.50	1.1	2,333	0.05%
2023/09/12	1.3	182.58	2.2	183.65	183.50	-0.9	2,392	-0.04%
2023/09/11	0	180.00	0.1	179.67	179.50	-0.1	2,374	0.00%
2023/09/08	0.1	179.50	0.1	180.00	179.50	0	2,355	0.00%
2023/09/07	0.1	180.08	0	180.74	180.50	0.1	2,359	0.00%
2023/09/06	1.1	181.95	6.6	180.27	182.50	-5.5	2,310	-0.24%
2023/09/05	0.1	180.00	2.2	180.46	180.00	-2.1	2,274	-0.09%
2023/09/04	2	180.00	5	180.00	180.50	-3	2,269	-0.13%
2023/09/01	2	179.50	0	0.00	180.00	2	2,262	0.09%
2023/08/31	6.1	180.30	4.1	179.38	180.50	2	2,244	0.09%
2023/08/30	1.5	175.84	9	174.72	177.00	-7.5	2,125	-0.35%
2023/08/29	5.1	170.61	0	0.00	171.00	5.1	2,087	0.24%
2023/08/28	2.1	169.98	0	169.00	171.00	2.1	2,076	0.10%
2023/08/24	0.1	168.50	0	0.00	168.00	0.1	2,108	0.00%
2023/08/23	0	168.00	0	0.00	169.00	0	2,117	0.00%
2023/08/22	1.3	167.93	0.2	167.46	167.50	1.1	2,117	0.05%
2023/08/21	0.4	168.99	0	0.00	169.00	0.4	2,096	0.02%
2023/08/18	2.6	166.90	3	167.00	166.50	-0.4	2,109	-0.02%
2023/08/17	2.2	166.61	1	166.00	167.50	1.2	2,095	0.06%
2023/08/16	8.3	169.79	0.2	170.00	170.00	8.2	2,082	0.39%
2023/08/15	0	173.00	4	172.50	171.50	-4	2,074	-0.19%
2023/08/14	8.2	171.27	0	0.00	172.50	8.2	2,073	0.40%
2023/08/11	2.1	173.25	0	0.00	172.50	2.1	2,075	0.10%
2023/08/10	1	175.00	2	174.50	176.50	-1	2,037	-0.05%
2023/08/09	0	176.50	6	176.50	177.00	-6	2,039	-0.29%
2023/08/08	0	176.00	0	0.00	176.00	0	2,019	0.00%
2023/08/07	0	175.60	0.7	175.62	176.50	-0.7	2,006	-0.03%
2023/08/04	0	175.00	0	0.00	174.00	0	2,013	0.00%
2023/08/02	4	174.25	2	173.50	174.00	2	2,005	0.10%
2023/08/01	1	174.50	1	174.00	175.00	0	1,995	0.00%
2023/07/31	4.4	174.29	0.6	175.00	173.50	3.8	1,991	0.19%
2023/07/28	3	175.50	0	0.00	175.00	3	1,978	0.15%
2023/07/27	0	0.00	1	178.00	178.00	-1	1,971	-0.05%
2023/07/26	2.1	176.77	0	0.00	176.50	2.1	1,954	0.10%
2023/07/25	1	176.49	0	0.00	176.00	1	1,956	0.05%
2023/07/24	2	172.50	3	175.00	176.00	-1	1,953	-0.05%
2023/07/21	3.1	174.86	0.2	176.00	174.50	2.9	1,905	0.15%
2023/07/20	0	177.50	0.1	177.50	177.50	-0.1	1,857	0.00%
2023/07/19	0.6	178.74	0	0.00	177.50	0.6	1,813	0.03%
2023/07/18	2.2	177.70	5.6	178.35	181.00	-3.5	1,760	-0.20%
2023/07/17	0	175.00	0	0.00	174.00	0	1,711	0.00%
2023/07/14	1	175.02	1	175.00	176.00	0	1,719	0.00%
2023/07/13	2.2	176.23	0	0.00	175.50	2.2	1,731	0.13%
2023/07/12	1.2	174.09	0	0.00	174.00	1.2	1,698	0.07%
2023/07/11	0.1	173.52	0.1	172.00	173.00	0	1,698	0.00%
2023/07/10	1.3	171.73	0.2	173.50	171.50	1.1	1,698	0.06%
2023/07/07	0.1	172.00	0	0.00	172.50	0.1	1,712	0.01%
2023/07/06	1.2	174.01	0	0.00	173.00	1.2	1,706	0.07%
2023/07/05	0	0.00	2	177.00	176.50	-2	1,670	-0.12%
2023/07/04	0.2	176.54	0.1	175.50	176.00	0.1	1,663	0.01%
2023/07/03	2.4	174.94	0.1	176.50	174.00	2.4	1,652	0.14%
2023/06/30	5.8	177.10	2	178.00	175.50	3.8	1,657	0.23%
2023/06/29	5.4	180.87	0	0.00	179.50	5.4	1,641	0.33%
2023/06/28	4.4	190.32	1.3	191.00	190.00	3.1	1,581	0.20%
2023/06/27	4	189.63	3.1	190.65	189.50	1	1,538	0.06%
2023/06/26	2.2	188.67	3	191.00	189.50	-0.9	1,513	-0.06%
2023/06/21	2.1	189.53	0	0.00	190.00	2.1	1,482	0.14%
2023/06/20	0	190.00	0.1	190.50	190.50	0	1,446	0.00%
2023/06/19	1.1	187.50	1	188.50	187.50	0.1	1,435	0.01%
2023/06/16	4.2	187.86	2	188.25	186.50	2.2	1,443	0.15%
2023/06/15	6	191.67	1	191.51	192.00	5	1,366	0.37%
2023/06/14	3.3	191.97	0	0.00	190.00	3.3	1,441	0.23%
2023/06/13	8.5	193.59	2.1	193.79	194.00	6.4	1,482	0.43%
2023/06/12	1	191.00	0.1	191.50	191.50	1	1,510	0.06%
2023/06/09	1.4	190.91	6.2	191.32	190.50	-4.8	1,543	-0.31%
2023/06/08	0.1	188.55	24.1	189.99	189.00	-24	1,578	-1.52%
2023/06/07	1	188.50	9	189.83	190.00	-8	1,607	-0.50%
2023/06/05	0	189.00	4.2	189.02	188.50	-4.2	1,649	-0.25%
2023/06/02	0	189.00	1	188.50	189.50	-1	1,672	-0.06%
2023/06/01	0	0.00	2	187.50	186.50	-2	1,677	-0.12%
2023/05/31	3	186.17	0	0.00	185.50	3	1,695	0.18%
2023/05/30	0	189.00	0	0.00	188.50	0	1,684	0.00%
2023/05/29	0	0.00	3	188.84	189.00	-3	1,715	-0.18%
2023/05/26	0	186.50	1	186.98	185.00	-1	1,834	-0.06%
2023/05/24	3	185.67	0.2	185.17	185.00	2.8	1,845	0.15%
2023/05/23	2	187.99	0	187.50	188.00	2	1,822	0.11%
2023/05/22	1	190.00	0	189.00	190.00	1	1,815	0.06%
2023/05/19	0	0.00	3	189.50	189.50	-3	1,805	-0.17%
2023/05/18	0	0.00	2	187.25	188.50	-2	1,822	-0.11%
2023/05/17	0	0.00	2.3	186.84	186.50	-2.3	1,822	-0.13%
2023/05/16	11.1	186.51	10	187.00	186.00	1.1	1,811	0.06%
2023/05/15	0.1	185.00	1	186.50	187.00	-0.9	1,826	-0.05%
2023/05/11	2	185.00	1	185.47	185.50	1	1,864	0.05%
2023/05/10	0	184.50	0	0.00	185.50	0	1,910	0.00%
2023/05/08	0	184.50	0	0.00	184.50	0	1,955	0.00%
2023/05/04	0	0.00	0	181.00	181.00	0	2,022	0.00%
2023/05/03	2	180.25	0.1	182.00	182.00	1.9	2,108	0.09%
2023/05/02	0.1	182.00	0	0.00	182.50	0.1	2,117	0.00%
2023/04/28	0.2	180.49	0	0.00	181.00	0.2	2,163	0.01%
2023/04/27	0.1	180.10	2	180.50	180.00	-1.9	2,170	-0.09%
2023/04/26	1.1	179.00	0	0.00	180.00	1.1	2,172	0.05%
2023/04/25	2.1	179.23	1.2	178.69	179.00	0.9	2,183	0.04%
2023/04/24	0	181.00	0	0.00	181.00	0	2,184	0.00%
2023/04/21	0	182.00	0	0.00	181.00	0	2,194	0.00%
2023/04/20	0.1	181.50	0	183.00	181.50	0.1	2,220	0.00%
2023/04/19	4.1	183.22	0	183.00	182.50	4.1	2,232	0.18%
2023/04/18	12	183.17	1.2	182.64	183.00	10.9	2,215	0.49%
2023/04/17	4	184.00	1	184.52	184.50	3	2,201	0.14%
2023/04/14	1	184.00	1.1	184.93	184.50	-0.1	2,217	-0.01%
2023/04/13	1.1	184.55	0.1	184.50	184.50	1	2,219	0.04%
2023/04/12	0.2	184.87	0.1	184.50	184.00	0	2,217	0.00%
2023/04/11	1	185.50	0	0.00	185.50	1	2,208	0.05%
2023/04/10	1	185.50	0	186.50	186.00	1	2,217	0.04%
2023/04/07	0	185.88	0	186.00	185.00	0	2,220	0.00%
2023/04/06	1	186.52	1	190.00	186.50	0	2,225	0.00%
2023/03/31	0	0.00	7	190.29	190.00	-7	2,251	-0.31%
2023/03/30	2	188.50	0	0.00	189.50	2	2,315	0.09%
2023/03/28	0	189.50	2.2	189.64	189.00	-2.2	2,517	-0.09%
2023/03/27	2	190.75	2	189.50	190.00	0	2,654	0.00%
2023/03/24	0.1	188.00	0.1	188.50	189.50	0	2,789	0.00%
2023/03/23	0	188.50	2.1	189.00	189.50	-2	2,807	-0.07%
2023/03/22	0	188.50	1	189.50	189.00	-1	2,863	-0.03%
2023/03/21	0.3	187.67	1	188.50	188.00	-0.7	2,887	-0.02%
2023/03/20	1	187.00	0	0.00	187.00	1	2,883	0.03%
2023/03/17	1.1	187.11	1	186.50	187.50	0.1	2,901	0.00%
2023/03/16	0	0.00	0	184.00	185.50	0	2,854	0.00%
2023/03/15	0	186.50	0	185.50	186.00	0	2,877	0.00%
2023/03/14	0	187.00	4.6	186.06	185.50	-4.5	2,898	-0.16%
2023/03/13	4	185.88	1	186.50	186.00	3	2,935	0.10%
2023/03/10	1	184.00	3.5	183.93	184.50	-2.5	2,998	-0.08%
2023/03/09	1.1	185.95	0	0.00	185.50	1.1	3,107	0.04%
2023/03/08	1	186.00	1.9	187.79	187.50	-0.9	3,262	-0.03%
2023/03/07	1	188.00	3	187.83	187.00	-2	3,333	-0.06%
2023/03/06	4	188.24	3	188.00	187.50	1	3,383	0.03%
2023/03/03	2.1	188.26	0.1	188.00	188.00	2	3,436	0.06%
2023/03/02	0.3	186.58	7	188.36	189.00	-6.7	3,485	-0.19%
2023/03/01	2	184.76	3	186.50	186.00	-1	3,490	-0.03%
2023/02/24	7.1	184.51	4.4	184.89	184.50	2.7	3,493	0.08%
2023/02/23	0	189.50	2.1	190.47	191.00	-2.1	3,420	-0.06%
2023/02/22	0.1	189.50	3.8	189.49	189.00	-3.7	3,443	-0.11%
2023/02/21	0	0.00	1.4	188.87	189.00	-1.4	3,445	-0.04%
2023/02/20	1	189.00	32.1	188.27	190.00	-31	3,515	-0.88%
2023/02/17	0.3	188.42	0.9	188.73	189.00	-0.5	3,579	-0.01%
2023/02/16	0	0.00	47	189.98	189.00	-47	3,650	-1.29%
2023/02/15	0.1	187.50	1.1	187.95	188.00	-0.9	3,700	-0.03%
2023/02/14	0.2	187.50	1	188.00	188.50	-0.8	3,762	-0.02%
2023/02/13	0	0.00	1	188.96	187.50	-1	3,809	-0.03%
2023/02/10	1	186.98	9.8	187.69	188.00	-8.7	3,830	-0.23%
2023/02/09	0	0.00	6	185.74	186.00	-6	3,798	-0.16%
2023/02/08	0.1	185.17	4	184.88	185.00	-3.9	3,800	-0.10%
2023/02/07	1	186.50	2.2	186.20	186.50	-1.1	3,789	-0.03%
2023/02/06	0	186.50	3.5	186.38	186.50	-3.4	3,779	-0.09%
2023/02/03	0.4	185.00	9	185.67	185.50	-8.6	3,767	-0.23%
2023/02/02	4.1	185.36	9	185.44	185.00	-5	3,759	-0.13%
2023/02/01	7.1	183.85	14.9	184.35	185.50	-7.9	3,735	-0.21%
2023/01/31	2	178.00	0.3	177.83	178.00	1.7	3,678	0.05%
2023/01/30	17	178.44	5.4	177.69	178.00	11.6	3,694	0.31%
2023/01/17	15	176.00	0.2	175.50	175.00	14.9	3,687	0.40%
2023/01/16	2.1	175.53	1	176.00	175.50	1.1	3,744	0.03%
2023/01/13	0	175.00	1.1	175.95	176.00	-1.1	3,760	-0.03%
2023/01/12	0	173.69	2	174.00	173.50	-2	3,794	-0.05%
2023/01/11	0.1	175.78	1	175.50	176.00	-1	3,826	-0.02%
2023/01/10	10	176.30	6.1	175.75	177.50	3.9	3,835	0.10%
2023/01/09	0	174.00	9	174.56	175.50	-9	3,831	-0.23%
2023/01/06	0	171.00	0	0.00	171.50	0	3,857	0.00%
2023/01/05	0	171.50	5.2	171.92	171.50	-5.1	3,895	-0.13%
2023/01/04	0	0.00	0.1	171.02	171.50	-0.1	3,913	0.00%
2023/01/03	2	170.75	0	0.00	170.50	2	3,934	0.05%
2022/12/30	0	169.88	2	169.50	169.00	-2	3,931	-0.05%
2022/12/29	0	168.00	0	0.00	169.00	0	3,959	0.00%
2022/12/28	1	169.04	1	169.98	169.00	0	3,967	0.00%
2022/12/27	1	169.99	0	0.00	169.00	1	3,975	0.03%
2022/12/26	5	169.50	0	0.00	169.50	5	3,994	0.13%
2022/12/23	7.2	167.76	1	170.00	169.00	6.2	4,024	0.15%
2022/12/22	1.2	167.94	8	171.37	172.00	-6.8	4,009	-0.17%
2022/12/21	6.3	166.06	0	0.00	167.00	6.3	3,936	0.16%
2022/12/20	1.1	168.50	0	0.00	168.50	1.1	3,839	0.03%
2022/12/19	4.5	169.43	16	170.00	169.00	-11.5	3,767	-0.31%
2022/12/16	0.2	172.95	2	173.00	172.00	-1.8	3,645	-0.05%
2022/12/15	2	174.50	1	175.50	174.00	1	3,555	0.03%
2022/12/14	0	0.00	1	175.00	175.50	-1	3,570	-0.03%
2022/12/13	1.1	172.60	0	0.00	173.00	1.1	3,528	0.03%
2022/12/12	4	173.13	5	174.10	174.50	-1	3,487	-0.03%
2022/12/09	16.1	173.94	1	174.00	173.50	15.1	3,517	0.43%
2022/12/08	9.1	174.23	3	174.50	174.00	6.1	3,509	0.17%
2022/12/07	6	176.50	9.1	176.77	176.50	-3.1	3,479	-0.09%
2022/12/06	2.1	175.81	3	177.00	175.00	-0.9	3,411	-0.03%
2022/12/05	8.4	175.79	2	176.25	176.00	6.4	3,351	0.19%
2022/12/02	5	176.40	8.1	176.20	176.50	-3.1	3,300	-0.09%
2022/12/01	18.7	179.82	3	179.00	177.00	15.7	3,222	0.49%
2022/11/30	6	183.83	11	184.36	183.00	-5	3,134	-0.16%
2022/11/29	3	178.68	0	0.00	181.00	3	3,057	0.10%
2022/11/28	1	177.00	1	179.96	180.00	0	3,058	0.00%
2022/11/25	1.1	177.06	0	0.00	180.00	1.1	3,059	0.03%
2022/11/24	6	177.25	0.1	177.50	180.50	5.9	3,127	0.19%
2022/11/23	2	179.50	0	0.00	180.00	2	3,153	0.06%
2022/11/22	0.1	178.58	0	179.00	179.50	0.1	3,159	0.00%
2022/11/18	4	185.13	7	184.00	184.00	-3	3,098	-0.10%
2022/11/17	0	0.00	2	188.00	187.50	-2	3,099	-0.06%
2022/11/16	2.2	186.99	1.5	186.62	186.00	0.7	3,106	0.02%
2022/11/15	0.1	185.00	8.1	186.09	187.50	-8	3,069	-0.26%
2022/11/14	1	182.51	5.4	183.24	184.50	-4.4	3,031	-0.14%
2022/11/11	17.1	179.62	19.5	180.00	180.00	-2.4	2,974	-0.08%
2022/11/10	2.1	178.99	6.2	179.15	180.00	-4.1	2,956	-0.14%
2022/11/08	0	0.00	0	173.50	174.50	0	2,891	0.00%
2022/11/07	0	172.50	3.1	172.84	173.50	-3.1	2,893	-0.11%
2022/11/04	4	170.75	3	171.33	171.00	1	2,902	0.03%
2022/11/03	0	0.00	1.3	171.93	172.50	-1.3	2,946	-0.05%
2022/11/02	0	0.00	10.4	171.77	172.00	-10.4	3,003	-0.34%
2022/11/01	2	171.00	3.4	170.84	171.00	-1.4	2,992	-0.05%
2022/10/31	0	168.00	0	0.00	169.50	0	2,978	0.00%
2022/10/28	0	166.57	6.4	167.44	167.00	-6.4	2,960	-0.22%
2022/10/27	1.2	166.04	2	167.00	167.50	-0.8	2,949	-0.03%
2022/10/26	0	161.50	0	0.00	164.50	0	2,938	0.00%
2022/10/25	0.2	162.57	0	0.00	162.50	0.2	2,907	0.01%
2022/10/24	4.2	165.39	2.5	165.15	164.50	1.7	2,886	0.06%
2022/10/21	2.1	169.51	0	0.00	169.00	2.1	2,835	0.07%
2022/10/20	0.2	169.54	0.1	170.50	172.00	0.1	2,857	0.00%
2022/10/19	1	171.49	2	171.98	170.50	-1	2,819	-0.04%
2022/10/18	1	171.00	2	171.49	171.00	-1	2,778	-0.04%
2022/10/17	2	168.50	1.1	169.64	170.50	0.9	2,786	0.03%
2022/10/14	0.1	172.00	5.4	172.37	172.00	-5.3	2,793	-0.19%
2022/10/13	4.1	168.25	4	169.26	168.50	0.1	2,804	0.00%
2022/10/12	1.1	168.99	0	0.00	168.00	1.1	2,807	0.04%
2022/10/11	4	169.75	2	171.50	169.50	2	2,813	0.07%
2022/10/07	0.1	172.48	0	172.75	172.50	0.1	2,799	0.00%
2022/10/06	2	171.50	3	172.66	174.00	-1	2,834	-0.04%
2022/10/05	5.2	172.46	6.1	170.61	170.00	-0.9	2,843	-0.03%
2022/10/04	0	0.00	0.1	171.00	172.00	-0.1	2,836	0.00%
2022/10/03	1	169.50	0	0.00	169.00	1	2,816	0.04%
2022/09/30	0	170.00	2	172.25	172.50	-2	2,805	-0.07%
2022/09/29	0	170.50	2	171.00	171.00	-2	2,792	-0.07%
2022/09/28	0	170.00	9.3	169.58	170.00	-9.3	2,788	-0.33%
2022/09/27	0.1	169.43	4.1	170.49	171.00	-4	2,798	-0.14%
2022/09/26	2.1	170.39	2.3	169.30	170.00	-0.2	2,790	-0.01%
2022/09/23	0.1	170.50	2.2	170.95	171.50	-2.2	2,776	-0.08%
2022/09/22	4	169.13	9	169.94	171.00	-5	2,779	-0.18%
2022/09/21	1	171.50	0	0.00	172.00	1	2,742	0.04%
2022/09/20	0	0.00	4	174.88	176.00	-4	2,704	-0.15%
2022/09/19	1	173.00	3.1	173.00	173.50	-2.1	2,720	-0.08%
2022/09/16	1.1	171.57	0	0.00	172.50	1.1	2,737	0.04%
2022/09/15	3	173.67	6.3	174.27	173.00	-3.3	2,711	-0.12%
2022/09/14	2.1	170.43	0.1	171.00	171.00	2.1	2,709	0.08%
2022/09/13	11.5	171.60	0.1	171.50	171.50	11.4	2,736	0.42%
2022/09/12	0.1	171.01	0	171.00	171.50	0	2,741	0.00%
2022/09/08	1.2	166.64	1	166.00	169.00	0.2	2,759	0.01%
2022/09/07	12	164.33	14.6	165.43	166.00	-2.6	2,761	-0.09%
2022/09/06	26.4	165.51	21	164.45	164.50	5.4	2,749	0.20%
2022/09/05	15.3	170.50	2.2	169.86	169.50	13.1	2,714	0.48%
2022/09/02	6.2	182.08	28	182.05	181.00	-21.8	2,647	-0.82%
2022/09/01	0	0.00	11	184.32	183.50	-11	2,602	-0.42%
2022/08/31	1.1	180.05	21.2	182.61	185.50	-20.1	2,556	-0.79%
2022/08/30	12.1	183.66	14.5	184.37	183.00	-2.4	2,481	-0.09%
2022/08/29	2.1	180.90	5.2	179.47	181.00	-3.1	2,450	-0.13%
2022/08/26	2	182.00	4.2	181.73	183.00	-2.2	2,481	-0.09%
2022/08/25	3.3	180.44	2	181.75	180.50	1.3	2,548	0.05%
2022/08/24	7	180.76	29.8	181.00	180.50	-22.7	2,645	-0.86%
2022/08/23	0.3	178.50	2	179.00	178.50	-1.7	2,767	-0.06%
2022/08/22	5	178.30	3.2	178.47	178.00	1.8	2,860	0.06%
2022/08/19	1	178.99	20.1	178.50	178.00	-19.1	2,917	-0.65%
2022/08/18	2	176.00	5	176.50	178.00	-3	2,968	-0.10%
2022/08/17	20	175.50	1.1	177.89	176.50	18.9	3,071	0.61%
2022/08/16	4	177.00	6	176.92	177.50	-2	3,111	-0.06%
2022/08/15	5	173.70	2.3	174.50	175.00	2.7	3,122	0.09%
2022/08/12	3	175.16	3.1	175.71	176.00	-0.1	3,157	0.00%
2022/08/11	5	175.90	1	176.50	176.00	4	3,165	0.13%
2022/08/10	7.1	177.99	7.3	177.51	175.50	-0.2	3,162	-0.01%
2022/08/09	16.3	173.85	22.9	176.09	179.50	-6.6	3,129	-0.21%
2022/08/08	1	169.50	17.1	169.71	171.00	-16.1	3,089	-0.52%
2022/08/05	8	170.50	7	170.43	170.50	1	3,103	0.03%
2022/08/04	4	169.37	5.3	169.35	169.50	-1.3	3,118	-0.04%
2022/08/03	4	168.25	3.1	168.33	169.00	0.9	3,186	0.03%
2022/08/02	7	167.64	0	0.00	168.00	7	3,235	0.22%
2022/08/01	5	169.80	1.9	170.28	170.50	3.1	3,239	0.10%
2022/07/29	5	169.30	9	169.78	170.50	-4	3,258	-0.12%
2022/07/28	1	170.00	5	170.70	170.50	-4	3,273	-0.12%
2022/07/27	13	170.38	28.1	170.92	172.00	-15.1	3,269	-0.46%
2022/07/26	2	166.00	0	0.00	166.00	2	3,234	0.06%
2022/07/25	3	167.50	4	168.38	168.00	-1	3,226	-0.03%
2022/07/22	12.1	167.50	14	168.32	168.00	-1.9	3,242	-0.06%
2022/07/21	0	0.00	6	168.67	169.00	-6	3,244	-0.19%
2022/07/20	4	166.50	2	167.50	166.00	2	3,220	0.06%
2022/07/19	4.1	167.88	5	168.80	167.00	-0.9	3,184	-0.03%
2022/07/18	4	168.00	5.2	167.85	170.00	-1.2	3,168	-0.04%
2022/07/15	7	168.07	3	168.33	168.00	4	3,149	0.13%
2022/07/14	14.1	167.53	24.3	167.21	168.50	-10.2	3,143	-0.32%
2022/07/13	9	164.61	4.1	164.73	163.50	4.9	3,127	0.16%
2022/07/12	1	159.50	1	160.50	161.00	0	3,097	0.00%
2022/07/11	1	161.00	1	160.99	161.00	0	3,092	0.00%
2022/07/08	3	160.17	2	160.51	160.50	1	3,101	0.03%
2022/07/07	3	157.65	3.1	156.33	159.00	0	3,110	0.00%
2022/07/06	0.1	157.16	1	158.50	157.50	-0.9	3,120	-0.03%
2022/07/05	6	162.16	6.2	158.94	160.00	-0.2	3,173	-0.01%
2022/07/04	2.3	162.56	0.1	163.21	163.00	2.2	3,168	0.07%
2022/07/01	4.1	164.22	5	163.60	162.00	-0.9	3,209	-0.03%
2022/06/30	1	165.00	2.1	165.94	165.50	-1.1	3,208	-0.03%
2022/06/29	4	166.25	4	166.38	167.50	0	3,202	0.00%
2022/06/28	9	167.83	4	168.00	168.00	5	3,202	0.16%
2022/06/27	24	169.21	22.1	169.70	169.00	1.9	3,232	0.06%
2022/06/24	7	167.28	1	165.00	166.00	6	3,198	0.19%
2022/06/23	19	164.68	16.1	164.97	165.50	2.9	3,188	0.09%
2022/06/22	3.1	164.63	2	163.00	163.50	1.1	3,152	0.03%
2022/06/21	3	163.67	1	164.50	164.50	2	3,149	0.06%
2022/06/20	2	164.23	2.2	163.68	162.50	-0.2	3,118	-0.01%
2022/06/17	0.2	162.89	0	0.00	165.00	0.2	3,111	0.01%
2022/06/16	0	166.25	4	165.50	164.50	-4	3,101	-0.13%
2022/06/15	0.1	168.00	0.1	168.75	166.50	-0.1	3,150	0.00%
2022/06/14	3.1	167.36	4.2	168.14	168.00	-1.1	3,174	-0.04%
2022/06/13	2.2	167.00	4.1	167.01	167.00	-1.9	3,176	-0.06%
2022/06/10	1.4	168.85	19.1	168.08	168.00	-17.7	3,151	-0.56%
2022/06/09	0	173.00	3.3	172.64	173.00	-3.3	3,123	-0.11%
2022/06/08	18.2	174.35	29.5	173.71	173.00	-11.4	3,117	-0.37%
2022/06/07	4	173.25	8.3	172.72	173.50	-4.3	3,066	-0.14%
2022/06/06	22.1	172.84	30.6	172.97	173.50	-8.5	3,026	-0.28%
2022/06/02	33.3	171.41	38.2	171.78	171.00	-4.9	2,972	-0.17%
2022/06/01	11.1	169.93	25.2	169.20	170.50	-14.1	2,930	-0.48%
2022/05/31	17.1	166.41	14.8	167.65	164.00	2.2	2,820	0.08%
2022/05/30	19.1	166.47	11.3	167.57	166.00	7.8	2,686	0.29%
2022/05/27	18.2	164.83	26.3	165.43	165.00	-8.1	2,613	-0.31%
2022/05/26	8	163.62	9.5	164.09	163.50	-1.5	2,579	-0.06%
2022/05/25	11.1	163.24	25.3	164.62	161.50	-14.3	2,684	-0.53%
2022/05/24	13	163.58	33.4	163.86	162.50	-20.4	2,612	-0.78%
2022/05/23	3.1	160.49	5.3	161.07	160.50	-2.3	2,535	-0.09%
2022/05/20	7.5	159.96	9.4	160.83	159.50	-2	2,517	-0.08%
2022/05/19	3.2	158.30	17.4	158.44	159.00	-14.2	2,463	-0.58%
2022/05/18	16	156.50	10.3	156.73	157.00	5.8	2,434	0.24%
2022/05/17	7.3	155.81	7.1	156.28	155.50	0.3	2,419	0.01%
2022/05/16	7.5	155.03	22.2	155.20	156.00	-14.7	2,413	-0.61%
2022/05/13	4.1	150.00	3.2	150.44	150.50	0.9	2,374	0.04%
2022/05/12	1.1	149.30	0	0.00	148.50	1.1	2,377	0.05%
2022/05/11	11	148.14	11.2	148.85	148.50	-0.2	2,362	-0.01%
2022/05/10	6.1	154.03	13.6	153.82	155.50	-7.5	2,294	-0.32%
2022/05/09	2.1	150.01	2.1	149.51	150.00	0	2,240	0.00%
2022/05/06	1.4	148.83	5.3	150.47	151.00	-3.8	2,248	-0.17%
2022/05/05	2.2	150.75	22.6	150.51	151.00	-20.4	2,255	-0.90%
2022/05/04	0	0.00	2	148.00	148.00	-2	2,238	-0.09%
2022/05/03	0.1	146.00	5	146.30	146.50	-5	2,257	-0.22%
2022/04/29	0	0.00	2.1	144.26	145.00	-2.1	2,273	-0.09%
2022/04/28	1	142.50	2	143.25	143.50	-1	2,304	-0.04%
2022/04/27	4.1	142.14	1.2	143.01	142.00	2.9	2,306	0.13%
2022/04/26	1	145.00	7	145.00	144.50	-6	2,311	-0.26%
2022/04/25	8.2	145.43	1	145.50	145.50	7.2	2,331	0.31%
2022/04/22	0	146.50	0	0.00	147.50	0	2,328	0.00%
2022/04/21	0	0.00	0	147.50	147.50	0	2,326	0.00%
2022/04/20	0	0.00	1	147.98	148.00	-1	2,332	-0.04%
2022/04/19	3	147.00	6.5	147.11	146.50	-3.5	2,335	-0.15%
2022/04/18	1	145.50	0.3	145.55	145.00	0.7	2,351	0.03%
2022/04/15	0.1	145.50	2.1	146.45	146.50	-2	2,369	-0.09%
2022/04/14	1	145.02	1	145.50	146.00	0	2,389	0.00%
2022/04/13	0.2	144.95	1.6	145.61	146.50	-1.5	2,405	-0.06%
2022/04/12	0.3	143.83	0	144.00	143.50	0.3	2,480	0.01%
2022/04/11	7	145.21	0.1	144.79	144.50	7	2,475	0.28%
2022/04/08	4.3	147.60	2.6	147.51	148.50	1.7	2,421	0.07%
2022/04/07	4.1	146.38	2	147.50	146.00	2.1	2,408	0.09%
2022/04/06	0.1	145.44	1	145.03	146.00	-0.9	2,360	-0.04%
2022/04/01	1	144.01	1	145.35	146.00	0	2,382	0.00%
2022/03/31	0	145.50	2.1	145.50	144.50	-2.1	2,379	-0.09%
2022/03/30	4.1	144.40	3	144.92	144.50	1.1	2,369	0.05%
2022/03/29	0	0.00	0.1	145.50	145.50	-0.1	2,341	0.00%
2022/03/28	0	146.00	0.1	146.82	146.00	-0.1	2,349	-0.01%
2022/03/24	0	147.00	0.1	148.00	148.00	-0.1	2,442	0.00%
2022/03/23	0.1	148.50	1	148.00	147.50	-1	2,468	-0.04%
2022/03/21	4.2	148.99	2.5	149.80	147.50	1.7	2,496	0.07%
2022/03/18	4	147.38	5	149.50	151.00	-1	2,492	-0.04%
2022/03/17	2	147.00	4.2	146.86	147.00	-2.2	2,440	-0.09%
2022/03/16	0	143.83	6	143.75	144.00	-6	2,416	-0.25%
2022/03/15	5.3	143.30	1	143.50	143.50	4.3	2,440	0.17%
2022/03/14	0	144.50	2.2	145.27	144.50	-2.2	2,438	-0.09%
2022/03/11	0.1	146.04	0	0.00	146.00	0.1	2,441	0.00%
2022/03/10	3.1	146.19	1	147.50	146.00	2.1	2,442	0.09%
2022/03/09	2.1	144.29	1.2	145.00	144.00	1	2,458	0.04%
2022/03/08	3.5	143.28	1	142.03	142.00	2.5	2,471	0.10%
2022/03/07	8.1	143.36	0.1	143.00	142.50	8	2,504	0.32%
2022/03/04	7.9	147.20	7	147.50	147.00	0.9	2,571	0.03%
2022/03/03	5.2	149.51	0.2	151.00	149.00	4.9	2,648	0.19%
2022/03/02	4	148.87	6.1	149.75	150.00	-2.1	2,697	-0.08%
2022/03/01	8.3	145.40	22.1	145.46	146.00	-13.8	2,672	-0.52%
2022/02/25	28.9	145.17	8.2	144.77	143.00	20.7	2,647	0.78%
2022/02/24	7.5	149.87	6.1	150.01	149.00	1.4	2,525	0.06%
2022/02/23	5.2	151.00	2	151.00	151.00	3.2	2,503	0.13%
2022/02/22	12.5	151.40	8	151.50	152.00	4.5	2,498	0.18%
2022/02/21	0.2	154.17	1	154.00	153.50	-0.9	2,475	-0.03%
2022/02/18	1.2	154.00	0	0.00	154.00	1.2	2,508	0.05%
2022/02/17	6	153.58	0	154.00	154.00	6	2,534	0.24%
2022/02/16	2.1	153.76	1	155.00	153.50	1.1	2,551	0.04%
2022/02/15	1.1	152.56	1	153.02	152.00	0	2,546	0.00%
2022/02/14	2.2	153.55	0	0.00	153.50	2.2	2,533	0.09%
2022/02/11	6.2	156.42	0	0.00	156.00	6.2	2,547	0.24%
2022/02/10	2	157.02	0.7	157.58	157.00	1.4	2,574	0.05%
2022/02/09	1.2	156.69	0	0.00	157.50	1.2	2,584	0.05%
2022/02/08	1	157.00	10	156.45	156.50	-9	2,599	-0.35%
2022/02/07	6.3	154.26	0	0.00	155.50	6.3	2,567	0.24%
2022/01/26	6.2	154.93	0	156.00	154.50	6.2	2,542	0.24%
2022/01/25	5.3	155.73	10	155.50	155.50	-4.7	2,534	-0.19%
2022/01/24	1.1	157.53	1.2	157.65	157.50	-0.1	2,510	0.00%
2022/01/21	1.1	159.53	1	158.00	158.50	0.1	2,552	0.00%
2022/01/20	11.2	162.18	8	162.06	161.50	3.2	2,539	0.13%
2022/01/19	1.3	160.68	20.2	161.87	161.50	-18.9	2,535	-0.74%
2022/01/18	4.1	160.63	5	161.00	161.00	-0.9	2,511	-0.04%
2022/01/17	1	159.00	1	160.00	159.50	0	2,495	0.00%
2022/01/14	1.1	158.04	0	0.00	158.00	1.1	2,494	0.04%
2022/01/13	2	160.24	2	159.75	160.50	0	2,508	0.00%
2022/01/12	0	0.00	0.2	160.45	159.50	-0.2	2,520	-0.01%
2022/01/11	2.1	158.51	7.1	157.51	158.00	-5	2,532	-0.20%
2022/01/10	5.2	159.54	0	0.00	160.50	5.2	2,507	0.21%
2022/01/07	18.2	161.28	1	162.00	162.00	17.2	2,537	0.68%
2022/01/06	8.4	162.16	18	162.20	162.50	-9.6	2,527	-0.38%
2022/01/05	50.4	162.28	28.4	162.83	161.00	22	2,521	0.87%
2022/01/04	5.7	157.96	5.3	158.02	158.50	0.4	2,447	0.02%
2022/01/03	1.2	157.11	5.1	157.21	157.50	-3.9	2,452	-0.16%
2021/12/30	2	156.75	0.3	157.68	156.50	1.7	2,464	0.07%
2021/12/29	0	157.68	1.2	157.58	157.00	-1.2	2,497	-0.05%
2021/12/28	4.1	155.77	6.2	157.63	157.50	-2.1	2,506	-0.09%
2021/12/27	2.1	156.00	1.1	156.00	155.50	1.1	2,480	0.04%
2021/12/24	0.1	155.92	3.3	155.85	156.00	-3.2	2,496	-0.13%
2021/12/23	1	155.02	0	0.00	155.00	1	2,524	0.04%
2021/12/22	1.1	156.00	0	0.00	156.00	1.1	2,536	0.04%
2021/12/21	5.3	156.93	25	155.74	157.00	-19.7	2,550	-0.77%
2021/12/20	2.1	153.50	0	0.00	153.00	2.1	2,519	0.08%
2021/12/17	3.2	154.32	4	154.25	154.00	-0.8	2,507	-0.03%
2021/12/16	0	155.00	2	154.75	154.00	-2	2,541	-0.08%
2021/12/15	3.1	153.84	0.3	155.00	153.50	2.9	2,549	0.11%
2021/12/14	1.8	154.17	2.3	154.50	155.00	-0.5	2,657	-0.02%
2021/12/13	1.1	155.50	10.1	155.10	155.00	-9	2,651	-0.34%
2021/12/10	0.2	156.02	1.4	156.50	156.00	-1.2	2,674	-0.04%
2021/12/09	4.4	156.14	11.1	156.91	157.00	-6.6	2,675	-0.25%
2021/12/08	8.3	153.36	0	0.00	152.50	8.3	2,661	0.31%
2021/12/07	2.4	151.68	11	152.41	153.50	-8.6	2,670	-0.32%
2021/12/06	3.1	151.20	1.1	151.00	152.00	2.1	2,681	0.08%
2021/12/03	9.4	149.39	0	149.50	149.50	9.4	2,719	0.34%
2021/12/02	24.4	149.91	4	149.13	149.00	20.4	2,732	0.74%
2021/12/01	7.5	151.58	3	151.83	151.50	4.5	2,709	0.16%
2021/11/30	12.1	149.84	2	153.00	155.00	10.1	2,671	0.38%
2021/11/29	20.5	148.99	11	149.45	149.00	9.5	2,584	0.37%
2021/11/26	12.5	152.56	3	152.50	151.50	9.5	2,529	0.38%
2021/11/25	5.2	155.65	0.1	157.50	155.00	5.1	2,590	0.20%
2021/11/24	4.1	155.65	0	0.00	155.50	4.1	2,675	0.15%
2021/11/23	20.1	157.06	3.1	157.66	156.00	17	2,717	0.63%
2021/11/22	1.2	160.23	1.1	160.56	160.00	0.2	2,722	0.01%
2021/11/19	6.3	161.16	5.8	161.94	161.00	0.5	2,729	0.02%
2021/11/18	0.3	162.50	2	162.50	162.50	-1.7	2,751	-0.06%
2021/11/17	5.2	162.44	4	165.00	162.00	1.2	2,763	0.04%
2021/11/16	7	164.57	9.1	165.11	164.00	-2.1	2,759	-0.08%
2021/11/15	11.3	163.01	6	164.00	164.00	5.2	2,739	0.19%
2021/11/12	0.1	163.99	0	163.50	163.00	0.1	2,759	0.00%
2021/11/11	1.2	162.62	2	163.00	162.50	-0.8	2,770	-0.03%
2021/11/10	5.2	163.04	0	0.00	163.00	5.2	2,782	0.19%
2021/11/09	3.1	164.03	8.2	165.04	165.00	-5	2,770	-0.18%
2021/11/08	7.1	163.29	1	163.00	163.00	6.1	2,772	0.22%
2021/11/05	4	161.25	0	0.00	162.00	4	2,797	0.14%
2021/11/04	1	163.01	0	0.00	162.00	1	2,880	0.04%
2021/11/03	2	162.75	1.1	162.54	163.00	0.9	2,957	0.03%
2021/11/02	1.3	162.70	4	163.00	162.50	-2.8	2,960	-0.09%
2021/11/01	1	161.54	1	162.00	163.00	0	2,971	0.00%
2021/10/29	2.6	161.59	1	161.51	161.00	1.6	2,978	0.05%
2021/10/28	0.1	164.00	0	0.00	163.50	0.1	2,919	0.00%
2021/10/27	5	164.41	0	0.00	164.00	5	2,908	0.17%
2021/10/26	3.1	164.52	3.2	165.66	166.00	-0.1	2,924	0.00%
2021/10/25	2	165.00	2.1	165.74	164.50	-0.1	2,935	0.00%
2021/10/22	2.1	164.03	1	164.50	164.50	1.1	2,962	0.04%
2021/10/21	1.1	165.00	10.5	165.55	164.50	-9.5	2,958	-0.32%
2021/10/20	1	163.00	2.1	163.02	163.00	-1.1	2,939	-0.04%
2021/10/19	0.1	162.00	0	0.00	162.50	0.1	2,935	0.00%
2021/10/18	3.1	161.52	3	163.00	161.00	0.1	2,926	0.00%
2021/10/15	7.1	160.67	4.1	162.25	160.50	3	2,960	0.10%
2021/10/14	1	161.51	1	161.50	161.50	0	2,950	0.00%
2021/10/13	1	161.54	3.1	162.99	161.00	-2	2,979	-0.07%
2021/10/12	0.1	163.00	1	163.50	162.50	-0.9	3,067	-0.03%
2021/10/08	0	164.00	3	164.50	164.00	-3	3,078	-0.10%
2021/10/07	0.1	163.02	0	0.00	163.00	0.1	3,081	0.00%
2021/10/06	2.4	161.55	0	0.00	160.50	2.4	3,084	0.08%
2021/10/05	1.1	164.45	3	163.83	164.00	-1.9	3,076	-0.06%
2021/10/04	3.1	164.00	1	164.50	163.50	2.1	3,082	0.07%
2021/10/01	1.1	164.13	1.2	164.65	163.00	0	3,081	0.00%
2021/09/30	0.2	167.94	0.2	168.00	167.50	0.1	3,066	0.00%
2021/09/29	2.3	166.56	8	166.38	166.00	-5.7	3,035	-0.19%
2021/09/28	0	170.00	0	169.83	169.00	0	3,024	0.00%
2021/09/27	0.1	169.00	4.6	169.01	169.50	-4.4	3,022	-0.15%
2021/09/24	2.3	168.46	4.5	170.65	168.00	-2.2	3,010	-0.07%
2021/09/23	3.6	167.37	10.7	168.69	170.00	-7.1	2,998	-0.24%
2021/09/22	2.3	163.12	0.1	164.00	163.00	2.2	2,958	0.07%
2021/09/17	11.2	165.77	6.2	166.37	166.00	4.9	2,938	0.17%
2021/09/16	0.2	155.50	2	156.00	156.00	-1.8	2,830	-0.06%
2021/09/15	3.4	156.11	1	156.50	155.00	2.4	2,846	0.08%
2021/09/14	2.1	158.54	0	0.00	158.50	2.1	2,835	0.07%
2021/09/13	1.5	158.38	3	158.33	159.00	-1.5	2,826	-0.05%
2021/09/10	5.1	160.00	2.2	159.71	160.50	2.9	2,814	0.10%
2021/09/09	0.1	155.32	4	154.38	156.00	-3.9	2,909	-0.13%
2021/09/08	10.1	154.98	3	154.83	154.50	7.1	2,906	0.24%
2021/09/07	5.9	159.41	1.1	160.54	159.00	4.8	2,893	0.16%
2021/09/06	3.9	163.23	11	162.73	162.00	-7.1	2,867	-0.25%
2021/09/03	3.2	164.54	3	164.34	164.00	0.2	2,891	0.01%
2021/09/02	9.5	165.37	4	165.25	164.50	5.5	2,902	0.19%
2021/09/01	1.4	166.79	3	167.00	166.50	-1.6	2,899	-0.06%
2021/08/31	20.8	166.29	1.3	166.21	167.00	19.5	2,875	0.68%
2021/08/30	11.8	178.69	19.4	178.64	179.00	-7.6	2,765	-0.27%
2021/08/27	7	177.21	6.4	177.72	177.50	0.7	2,672	0.02%
2021/08/26	2.1	175.76	0.1	178.00	176.00	2	2,611	0.08%
2021/08/25	6	177.25	1.1	176.58	177.50	5	2,562	0.19%
2021/08/24	4.2	176.48	3	176.17	176.50	1.2	2,549	0.05%
2021/08/23	5.2	174.34	0.1	176.50	174.50	5.1	2,521	0.20%
2021/08/20	3.2	174.86	2	174.03	173.50	1.2	2,536	0.05%
2021/08/19	1.5	176.02	0.2	176.00	175.50	1.3	2,611	0.05%
2021/08/18	7.2	176.68	4	177.38	178.00	3.2	2,606	0.12%
2021/08/17	0	0.00	10.2	178.50	179.50	-10.2	2,603	-0.39%
2021/08/16	0.1	177.95	1	177.00	178.00	-0.9	2,589	-0.03%
2021/08/13	0	0.00	6	178.00	179.50	-6	2,666	-0.23%
2021/08/12	0	180.50	0	182.00	181.50	0	2,688	0.00%
2021/08/11	8.4	175.51	10.3	175.82	177.50	-1.9	2,692	-0.07%
2021/08/10	10.4	174.70	13.1	175.43	173.50	-2.7	2,720	-0.10%
2021/08/09	9.5	180.20	3	179.33	179.00	6.5	2,714	0.24%
2021/08/06	1.4	186.83	1	186.00	186.00	0.4	2,674	0.02%
2021/08/05	1	186.50	1	187.50	187.50	0	2,766	0.00%
2021/08/04	0.1	187.54	2.3	187.77	188.00	-2.3	2,880	-0.08%
2021/08/03	1.1	186.57	2	188.00	188.00	-0.9	2,923	-0.03%
2021/08/02	1	186.00	5.1	187.80	188.00	-4.1	2,940	-0.14%
2021/07/30	16.1	185.69	7.3	185.74	185.00	8.9	2,968	0.30%
2021/07/29	6	186.84	0	0.00	186.50	6	3,018	0.20%
2021/07/28	4	186.63	1	188.00	188.00	3	3,042	0.10%
2021/07/27	0	188.00	0.1	188.00	189.00	-0.1	3,077	0.00%
2021/07/26	2.1	187.50	2	187.00	187.00	0.1	3,138	0.00%
2021/07/23	1.4	189.25	1	189.50	187.00	0.4	3,180	0.01%
2021/07/22	0.2	188.59	1	188.50	189.00	-0.8	3,204	-0.02%
2021/07/21	6.4	190.55	3.2	186.48	186.00	3.2	3,234	0.10%
2021/07/20	0.1	189.67	1.2	189.50	190.00	-1.1	3,227	-0.04%
2021/07/19	5.4	188.54	3.5	188.88	190.00	1.8	3,246	0.06%
2021/07/16	7.2	188.68	15	188.77	189.00	-7.8	3,298	-0.24%
2021/07/15	0	183.50	2.2	183.06	184.00	-2.2	3,326	-0.07%
2021/07/14	1	182.49	1.1	182.48	181.50	0	3,319	0.00%
2021/07/13	0	182.50	1	181.00	182.00	-1	3,316	-0.03%
2021/07/12	1.3	180.17	0.1	180.50	180.00	1.1	3,371	0.03%
2021/07/09	2.1	181.28	0	0.00	181.50	2.1	3,363	0.06%
2021/07/08	1.4	183.18	0.1	183.50	183.00	1.4	3,379	0.04%
2021/07/07	2.3	182.61	2.1	182.55	183.50	0.2	3,406	0.01%
2021/07/06	1.1	183.50	9	183.33	183.00	-7.9	3,449	-0.23%
2021/07/05	1.2	182.50	2	182.50	182.50	-0.9	3,468	-0.02%
2021/07/02	1.1	182.05	1	181.50	181.00	0.1	3,479	0.00%
2021/07/01	1.1	181.08	3	181.34	181.00	-1.9	3,490	-0.05%
2021/06/30	2.5	181.71	1	181.50	182.00	1.5	3,517	0.04%
2021/06/29	8	181.69	1	181.00	181.00	7	3,523	0.20%
2021/06/28	1	182.51	4	181.88	183.00	-3	3,536	-0.08%
2021/06/25	0	183.28	2.5	183.10	183.00	-2.5	3,600	-0.07%
2021/06/24	12.8	183.19	1.3	184.38	181.50	11.5	3,658	0.32%
2021/06/23	2.2	180.94	6.7	180.68	182.50	-4.5	3,651	-0.12%
2021/06/22	2	178.00	1	179.50	178.50	1	3,677	0.03%
2021/06/21	3.4	178.33	0	180.00	178.00	3.4	3,685	0.09%
2021/06/18	11.3	179.94	0.3	180.50	178.50	10.9	3,687	0.30%
2021/06/17	1.2	180.17	5	180.40	182.00	-3.9	3,598	-0.11%
2021/06/16	5	180.70	6	181.42	181.50	-1	3,611	-0.03%
2021/06/15	3.3	179.74	3	179.83	179.00	0.3	3,594	0.01%
2021/06/11	2.6	179.01	0	0.00	179.50	2.6	3,606	0.07%
2021/06/09	2.5	178.14	0	0.00	178.00	2.5	3,606	0.07%
2021/06/08	2.3	179.79	0	0.00	179.00	2.3	3,653	0.06%
2021/06/07	3.4	179.88	0	0.00	180.50	3.4	3,739	0.09%
2021/06/04	0	0.00	1.6	182.20	182.00	-1.6	3,721	-0.04%
2021/06/03	1.1	183.07	0.1	185.00	183.00	0.9	3,732	0.03%
2021/06/02	3.1	183.67	0.7	183.00	183.00	2.4	3,743	0.06%
2021/06/01	4	184.88	2	186.00	185.00	2	3,759	0.05%
2021/05/31	3.2	183.54	1	184.50	184.00	2.2	3,770	0.06%
2021/05/28	6.5	184.38	2	183.50	183.00	4.5	3,802	0.12%
2021/05/27	1.3	180.95	0	0.00	180.00	1.3	3,798	0.03%
2021/05/26	0.2	182.56	3	182.50	182.50	-2.8	3,778	-0.07%
2021/05/25	9	181.89	1	182.50	182.00	8	3,778	0.21%
2021/05/24	0.1	181.50	0.1	182.50	182.00	0	3,762	0.00%
2021/05/21	7	183.79	17.1	186.14	181.50	-10	3,799	-0.26%
2021/05/20	4.2	177.21	7	177.43	177.50	-2.8	3,739	-0.07%
2021/05/19	7.1	176.24	2.1	177.55	178.00	5	3,749	0.13%
2021/05/18	10.2	175.20	10.1	175.45	176.50	0.1	3,731	0.00%
2021/05/17	9.5	170.73	4.7	172.96	171.50	4.8	3,715	0.13%
2021/05/14	1.7	179.03	4.1	177.56	178.00	-2.5	3,675	-0.07%
2021/05/13	7.5	176.39	7.2	175.22	175.00	0.3	3,684	0.01%
2021/05/12	13.1	176.62	6.4	178.29	177.50	6.8	3,635	0.19%
2021/05/11	3.8	186.65	0	188.60	186.00	3.8	3,526	0.11%
2021/05/10	2.2	189.56	0	0.00	191.00	2.2	3,506	0.06%
2021/05/07	0.1	191.04	1	190.50	190.50	-0.9	3,565	-0.03%
2021/05/06	11.1	189.00	4.1	188.62	188.00	7	3,590	0.20%
2021/05/05	5.9	192.06	4	192.13	191.50	1.9	3,592	0.05%
2021/05/04	13.2	188.41	2	188.97	189.00	11.2	3,651	0.31%
2021/05/03	12	193.56	10	192.90	191.50	2	3,608	0.05%
2021/04/29	24.6	197.52	5.1	197.80	197.50	19.5	3,567	0.55%
2021/04/28	7.5	198.12	0	0.00	197.50	7.5	3,552	0.21%
2021/04/27	21	199.79	24.1	199.71	199.00	-3.1	3,638	-0.08%
2021/04/26	3.3	201.39	1.4	201.43	200.50	1.9	3,602	0.05%
2021/04/23	5.1	200.22	2	201.00	201.50	3.1	3,604	0.09%
2021/04/22	13.3	203.32	14.2	203.99	201.00	-0.9	3,635	-0.02%
2021/04/21	21.2	207.47	11	207.59	207.00	10.2	3,718	0.27%
2021/04/20	13	206.92	4.2	207.58	207.50	8.9	3,624	0.24%
2021/04/19	1	207.50	0.1	207.37	207.50	0.9	3,652	0.02%
2021/04/16	10.1	206.45	14	206.61	207.50	-3.9	3,674	-0.11%
2021/04/15	3	199.50	7	198.00	200.00	-4	3,659	-0.11%
2021/04/14	4.5	198.46	1	197.50	198.00	3.5	3,686	0.10%
2021/04/13	5.2	201.10	1.2	200.75	200.00	4	3,779	0.10%
2021/04/12	4.4	201.28	8	203.13	200.50	-3.6	3,814	-0.09%
2021/04/09	1	207.50	10	207.10	206.00	-9	3,852	-0.23%
2021/04/08	1.1	208.91	2	208.00	209.00	-0.9	3,845	-0.02%
2021/04/07	4.2	204.94	2	204.50	206.00	2.2	3,848	0.06%
2021/04/06	5.1	208.21	2.3	208.77	207.50	2.8	3,878	0.07%
2021/04/01	8.1	211.99	12	213.25	211.00	-3.9	3,855	-0.10%
2021/03/31	2.2	210.02	1	210.50	211.50	1.2	3,828	0.03%
2021/03/30	3	209.67	18	210.72	212.00	-15	3,799	-0.39%
2021/03/29	14	206.64	18.6	208.42	207.50	-4.6	3,743	-0.12%
2021/03/26	0	0.00	1.2	204.69	204.00	-1.2	3,699	-0.03%
2021/03/25	5	204.30	16.1	204.10	203.50	-11.1	3,696	-0.30%
2021/03/24	2	206.25	0	0.00	206.50	2	3,674	0.05%
2021/03/23	4	206.12	4.1	206.01	206.00	-0.1	3,667	0.00%
2021/03/22	2	205.75	2	205.50	205.00	0	3,675	0.00%
2021/03/19	3.1	201.05	1	202.00	204.00	2.1	3,723	0.06%
2021/03/18	0.1	203.00	3.8	203.49	203.00	-3.7	3,703	-0.10%
2021/03/17	15	201.23	3	200.50	201.00	12	3,771	0.32%
2021/03/16	2	204.75	2.4	204.32	203.00	-0.4	3,822	-0.01%
2021/03/15	5	203.00	6	203.08	203.50	-1	3,981	-0.03%
2021/03/12	6.4	199.89	15.4	200.95	201.50	-8.9	3,967	-0.22%
2021/03/11	3	199.67	17.1	198.80	197.00	-14.1	3,961	-0.36%
2021/03/10	5	193.50	2	194.00	193.00	3	3,914	0.08%
2021/03/09	5	192.80	7.4	192.79	194.00	-2.4	3,963	-0.06%
2021/03/08	4.4	193.02	4	192.00	192.00	0.4	3,989	0.01%
2021/03/05	3.2	193.39	6	194.58	193.50	-2.8	4,025	-0.07%
2021/03/04	3.4	196.72	0	0.00	194.50	3.4	4,156	0.08%
2021/03/03	2.5	197.13	13	196.54	197.50	-10.6	4,157	-0.25%
2021/03/02	1.2	194.07	6	193.67	193.00	-4.8	4,126	-0.12%
2021/02/26	15.6	192.57	0	0.00	192.00	15.6	4,143	0.38%
2021/02/25	9	196.33	2	197.50	197.50	7	4,078	0.17%
2021/02/24	8.3	195.39	3.5	195.84	195.00	4.8	4,090	0.12%
2021/02/23	3.3	196.81	13.1	197.00	196.50	-9.9	4,103	-0.24%
2021/02/22	1.8	194.53	0	0.00	194.00	1.8	4,076	0.04%
2021/02/19	14.3	191.49	5	193.00	193.00	9.3	4,115	0.23%
2021/02/18	4.2	192.94	5	193.60	194.00	-0.8	4,096	-0.02%
2021/02/17	3.2	192.58	14	193.43	193.50	-10.8	4,131	-0.26%
2021/02/05	4.1	190.79	5	190.30	191.50	-0.9	4,109	-0.02%
2021/02/04	17.5	192.03	6.3	192.19	191.50	11.2	4,155	0.27%
2021/02/03	4.4	195.83	4	197.25	195.00	0.4	4,173	0.01%
2021/02/02	0.1	197.13	2	196.50	197.00	-1.9	4,163	-0.05%
2021/02/01	6	194.75	4	196.38	194.50	2	4,170	0.05%
2021/01/29	19	200.61	5.1	202.19	198.00	13.9	4,163	0.33%
2021/01/28	1	204.50	4.2	204.02	205.00	-3.2	4,105	-0.08%
2021/01/27	0	203.00	33.2	203.88	205.00	-33.2	4,082	-0.81%
2021/01/26	31.1	200.04	14.2	199.51	199.00	17	4,103	0.41%
2021/01/25	7	204.64	4	204.38	205.00	3	4,047	0.07%
2021/01/22	1	202.50	4	203.88	204.00	-3	4,061	-0.07%
2021/01/21	2.7	201.45	17.1	201.35	202.00	-14.4	4,123	-0.35%
2021/01/20	28.4	203.16	4.2	201.60	200.00	24.2	4,183	0.58%
2021/01/19	11.2	208.69	1	209.50	208.00	10.2	4,082	0.25%
2021/01/18	20.1	208.40	14	208.57	208.00	6.1	4,147	0.15%
2021/01/15	23.2	213.10	9	213.61	210.50	14.2	4,335	0.33%
2021/01/14	16.2	214.70	38.3	215.09	215.50	-22.2	4,296	-0.52%
2021/01/13	8	207.88	0.2	207.50	208.00	7.8	4,158	0.19%
2021/01/12	1.1	206.20	2	206.50	206.00	-0.9	4,145	-0.02%
2021/01/11	6.2	207.52	2.1	208.00	208.00	4.1	4,129	0.10%
2021/01/08	12.1	209.92	1	211.00	210.50	11.1	4,222	0.26%
2021/01/07	7.3	209.23	6.2	209.60	210.00	1.1	4,180	0.03%
2021/01/06	13	208.61	30.5	208.79	208.00	-17.5	4,149	-0.42%
2021/01/05	5.1	205.23	7	205.36	203.50	-1.9	4,051	-0.05%
2021/01/04	18.4	208.02	23	207.80	207.50	-4.6	4,013	-0.11%
2020/12/31	1.1	205.98	1	205.50	206.00	0.1	3,966	0.00%
2020/12/30	8	205.06	2	205.50	206.00	6	3,996	0.15%
2020/12/29	1	205.50	11	205.41	204.50	-10	4,050	-0.25%
2020/12/28	6	201.33	3	201.33	202.00	3	4,093	0.07%
2020/12/25	0	0.00	4	202.00	202.50	-4	4,287	-0.09%
2020/12/24	0.1	202.50	6	202.33	201.50	-6	4,330	-0.14%
2020/12/23	2.2	199.21	0	0.00	199.50	2.2	4,351	0.05%
2020/12/22	1.1	198.17	6	199.67	198.00	-5	4,386	-0.11%
2020/12/21	3.2	200.07	5	201.00	200.50	-1.8	4,421	-0.04%
2020/12/18	3.2	203.11	4	202.88	203.50	-0.8	4,479	-0.02%
2020/12/17	2.7	201.02	0	0.00	202.00	2.7	4,550	0.06%
2020/12/16	2.1	201.48	5.4	201.78	202.00	-3.3	4,641	-0.07%
2020/12/15	6.1	197.70	8	202.56	197.50	-1.9	4,664	-0.04%
2020/12/14	3.2	202.34	1	202.00	201.50	2.2	4,623	0.05%
2020/12/11	10.1	200.65	10	200.70	201.50	0.1	4,656	0.00%
2020/12/10	6.2	203.92	1	202.59	202.50	5.2	4,595	0.11%
2020/12/09	24.3	206.06	35.8	203.99	207.50	-11.6	4,560	-0.25%
2020/12/08	2	196.00	6	196.58	196.50	-4	4,417	-0.09%
2020/12/07	3.2	196.18	4	196.38	196.00	-0.8	4,480	-0.02%
2020/12/04	6.1	196.02	14	196.96	197.50	-7.9	4,467	-0.18%
2020/12/03	7.1	194.29	4.2	195.05	195.50	2.8	4,459	0.06%
2020/12/02	1	194.50	12.1	193.92	194.00	-11.1	4,461	-0.25%
2020/12/01	7.1	190.37	4	190.25	191.50	3.1	4,483	0.07%
2020/11/30	23.9	192.28	9	192.34	188.00	14.9	4,576	0.33%
2020/11/27	4.3	194.08	12.1	194.50	194.50	-7.8	4,532	-0.17%
2020/11/26	3	193.67	2	194.00	194.50	1	4,583	0.02%
2020/11/25	4	193.75	11.5	193.60	193.00	-7.5	4,721	-0.16%
2020/11/24	8.1	192.25	1.3	192.50	191.50	6.8	4,732	0.14%
2020/11/23	6.1	192.43	8.1	192.69	192.00	-2	4,897	-0.04%
2020/11/20	4.4	192.34	12	192.42	193.00	-7.7	4,947	-0.15%
2020/11/19	7.1	191.51	3.1	191.85	192.00	4	5,000	0.08%
2020/11/18	18.3	192.26	16	193.31	191.50	2.2	5,126	0.04%
2020/11/17	3.1	188.36	6	188.50	188.00	-2.9	5,380	-0.05%
2020/11/16	6.6	189.93	6	192.25	189.00	0.6	5,641	0.01%
2020/11/13	10.1	190.00	6.1	190.03	191.00	4	6,038	0.07%
2020/11/12	11.5	191.07	22.3	190.93	190.50	-10.8	6,195	-0.17%
2020/11/11	5	187.30	9.1	187.62	187.50	-4.1	6,293	-0.06%
2020/11/10	0.2	188.00	7.3	186.57	187.50	-7.1	6,444	-0.11%
2020/11/09	2.2	185.82	1	185.50	185.50	1.2	6,454	0.02%
2020/11/06	7.1	185.79	11	185.32	186.00	-3.9	6,505	-0.06%
2020/11/05	3.1	184.56	7	184.43	185.00	-3.9	6,552	-0.06%
2020/11/04	8.3	184.87	11.1	184.96	183.50	-2.8	6,679	-0.04%
2020/11/03	6.1	184.18	23	185.17	185.50	-16.9	6,727	-0.25%
2020/11/02	1.6	179.21	4	178.63	179.00	-2.5	6,664	-0.04%
2020/10/30	15.4	182.43	12	181.67	180.50	3.4	6,658	0.05%
2020/10/29	16.1	183.28	20	182.93	184.00	-3.9	6,667	-0.06%
2020/10/28	9.6	181.04	16	181.19	181.00	-6.4	6,613	-0.10%
2020/10/27	15.2	183.01	1	183.50	183.50	14.2	6,557	0.22%
2020/10/26	13.4	183.91	1	183.50	182.50	12.4	6,580	0.19%
2020/10/23	34	187.84	42	187.42	187.00	-8	6,622	-0.12%
2020/10/22	3	179.33	10.1	180.22	181.50	-7.1	6,490	-0.11%
2020/10/21	14.2	178.46	2.2	178.45	177.00	11.9	6,576	0.18%
2020/10/20	10.1	179.62	0	0.00	180.00	10.1	6,650	0.15%
2020/10/19	2.2	181.59	3	182.00	181.50	-0.8	6,772	-0.01%
2020/10/16	15	182.70	17	182.32	181.00	-2	6,840	-0.03%
2020/10/15	2	177.50	4	177.88	177.50	-2	6,731	-0.03%
2020/10/14	4	178.38	1	179.00	178.00	3	6,745	0.04%
2020/10/13	4.2	178.83	1	179.00	180.00	3.2	6,748	0.05%
2020/10/12	0.1	180.00	1	179.00	180.00	-1	6,766	-0.01%
2020/10/08	16.1	179.25	3	179.83	178.00	13.1	6,775	0.19%
2020/10/07	4.1	179.41	13	179.15	179.50	-8.9	6,816	-0.13%
2020/10/06	5.2	178.29	8	180.25	177.50	-2.8	6,855	-0.04%
2020/10/05	12.1	181.50	6	182.00	180.00	6.1	6,824	0.09%
2020/09/30	24.2	179.97	29	181.09	181.50	-4.9	6,796	-0.07%
2020/09/29	8.1	176.31	1	175.50	175.50	7.1	6,651	0.11%
2020/09/28	1.1	178.50	1	177.00	176.50	0.1	6,667	0.00%
2020/09/25	10	176.55	3	178.17	176.00	7	6,681	0.11%
2020/09/24	14.1	176.89	3	176.50	175.50	11.1	6,712	0.16%
2020/09/23	3	178.50	19	178.00	178.00	-16	6,884	-0.23%
2020/09/22	8	179.06	5	178.20	180.00	3	6,864	0.04%
2020/09/21	7.2	181.12	8.1	181.18	179.50	-0.9	6,829	-0.01%
2020/09/18	10.1	185.75	6	186.67	185.00	4.1	6,790	0.06%
2020/09/17	6	185.92	0	0.00	186.00	6	6,779	0.09%
2020/09/16	8.1	188.68	1	190.50	187.50	7.1	6,786	0.10%
2020/09/15	0	0.00	1	191.50	190.00	-1	6,800	-0.01%
2020/09/14	5.3	191.28	5	191.00	190.00	0.3	6,804	0.00%
2020/09/11	4	188.38	7.1	188.01	188.50	-3.1	6,809	-0.05%
2020/09/10	14	186.61	2	187.75	185.00	12	6,815	0.18%
2020/09/09	9	188.17	5	188.50	188.00	4	6,772	0.06%
2020/09/08	10	190.05	20	190.65	191.00	-10	6,809	-0.15%
2020/09/07	12.6	191.49	6.5	189.88	189.50	6.1	6,843	0.09%
2020/09/04	5.1	190.79	0.5	195.50	194.50	4.6	6,864	0.07%
2020/09/03	19	195.74	8	194.56	194.50	11	6,866	0.16%
2020/09/02	6	203.67	60	203.67	204.00	-54	6,779	-0.80%
2020/09/01	10	203.10	16	203.44	203.50	-6	6,708	-0.09%
2020/08/31	23	202.57	25	201.74	200.50	-2	6,736	-0.03%
2020/08/28	6	206.67	12	207.29	207.50	-6	6,656	-0.09%
2020/08/27	40	206.25	13	205.12	204.00	27	6,657	0.41%
2020/08/26	5	210.60	6	213.50	213.00	-1	6,517	-0.02%
2020/08/25	8	211.25	29	209.83	212.00	-21	6,506	-0.32%
2020/08/24	13	208.12	18	209.59	212.00	-5	6,472	-0.08%
2020/08/21	23	203.04	26.1	202.99	203.50	-3.1	6,383	-0.05%
2020/08/20	40.1	194.17	25	194.66	190.50	15.1	6,162	0.25%
2020/08/19	42.2	197.09	39	198.94	196.00	3.2	5,991	0.05%
2020/08/17	23	205.85	11	206.18	206.00	12	5,675	0.21%
2020/08/14	22.5	206.22	13	206.00	206.00	9.5	5,686	0.17%
2020/08/13	29.2	212.02	15	211.27	210.50	14.2	5,613	0.25%
2020/08/12	2.2	220.27	1	220.50	219.00	1.2	5,468	0.02%
2020/08/11	16.2	222.40	18	221.56	221.00	-1.8	5,507	-0.03%
2020/08/10	21	226.14	22	226.93	226.00	-1	5,475	-0.02%
2020/08/07	43.2	223.87	75	224.24	226.50	-31.9	5,472	-0.58%
2020/08/06	32	221.73	32	221.14	220.50	0	5,391	0.00%
2020/08/05	9	218.61	8	218.31	218.00	1	5,351	0.02%
2020/08/04	16	217.94	3	218.67	219.00	13	5,357	0.24%
2020/08/03	26	216.50	15.4	217.57	216.50	10.6	5,389	0.20%
2020/07/31	6	216.92	4	217.13	216.00	2	5,375	0.04%
2020/07/30	11	215.36	8	215.50	216.00	3	5,383	0.06%
2020/07/29	14	216.86	6	216.25	215.00	8	5,397	0.15%
2020/07/28	92	218.20	43	217.57	215.50	49	5,419	0.90%
2020/07/27	33.3	214.23	19	213.71	211.50	14.3	5,369	0.27%
2020/07/24	21	215.91	11	216.82	215.00	10	5,313	0.19%
2020/07/23	40	220.46	10	220.35	220.00	30	5,207	0.58%
2020/07/22	33	223.26	7	223.50	222.50	26	5,142	0.51%
2020/07/21	64	225.73	14	225.50	225.00	50	5,036	0.99%
2020/07/20	7	227.00	5	227.90	227.50	2	4,999	0.04%
2020/07/17	11	230.55	3	229.50	228.50	8	5,045	0.16%
2020/07/16	0.4	231.00	0	0.00	231.00	0.4	5,084	0.01%
2020/07/15	6	230.17	7	230.43	230.00	-1	5,132	-0.02%
2020/07/14	8	233.13	17	233.12	232.00	-9	5,200	-0.17%
2020/07/13	8	230.50	11	232.00	235.00	-3	5,282	-0.06%
2020/07/10	22	227.86	12	226.33	226.00	10	5,342	0.19%
2020/07/09	12	232.92	6	232.17	232.00	6	5,347	0.11%
2020/07/08	10	231.75	4	231.01	231.00	6	5,374	0.11%
2020/07/07	26	233.63	23	231.72	231.50	3	5,364	0.06%
2020/07/06	35.3	232.05	58	233.09	234.00	-22.7	5,406	-0.42%
2020/07/03	12	230.96	9	229.39	229.00	3	5,406	0.06%
2020/07/02	21	231.07	12	231.88	230.50	9	5,430	0.17%
2020/07/01	41	234.12	41	231.68	231.00	0	5,437	0.00%
2020/06/30	4	221.63	9.3	221.33	222.00	-5.3	5,310	-0.10%
2020/06/29	6	218.08	4	218.00	218.50	2	5,415	0.04%
2020/06/24	26	223.10	35	222.49	222.50	-9	5,392	-0.17%
2020/06/23	10	223.35	15	222.20	222.50	-5	5,458	-0.09%
2020/06/22	12	222.29	19	222.47	223.00	-7	5,473	-0.13%
2020/06/19	18	222.28	6	222.50	222.50	12	5,531	0.22%
2020/06/18	6	221.58	16	222.50	223.00	-10	5,561	-0.18%
2020/06/17	6	221.67	3.2	222.47	222.00	2.8	5,577	0.05%
2020/06/16	2	221.75	4	221.75	223.00	-2	5,651	-0.04%
2020/06/15	14	218.25	15	218.57	217.00	-1	5,749	-0.02%
2020/06/12	17.1	218.36	7	218.79	219.00	10.1	5,794	0.17%
2020/06/11	34	226.78	7	227.07	225.00	27	5,810	0.46%
2020/06/10	11	224.32	4	224.25	224.50	7	5,810	0.12%
2020/06/09	6	226.16	3	225.17	223.50	3	5,893	0.05%
2020/06/08	7	225.07	26	225.48	225.50	-19	5,925	-0.32%
2020/06/05	8.1	226.20	7	225.64	226.00	1.1	5,926	0.02%
2020/06/04	21	223.71	17	223.79	226.00	4	5,924	0.07%
2020/06/03	31	219.85	39	219.40	219.50	-8	5,886	-0.14%
2020/06/02	7	221.07	7	220.86	220.00	0	5,852	0.00%
2020/06/01	5.2	219.42	11	220.05	219.50	-5.8	5,872	-0.10%
2020/05/29	22.3	217.05	7	217.57	218.00	15.3	5,901	0.26%
2020/05/28	7	216.93	2	215.50	216.00	5	5,883	0.08%
2020/05/27	11	217.82	9	217.56	216.50	2	5,931	0.03%
2020/05/26	12	215.17	19	216.89	217.50	-7	5,966	-0.12%
2020/05/25	31	210.34	22	210.68	212.00	9	5,907	0.15%
2020/05/22	43	207.21	7	205.50	205.00	36	5,875	0.61%
2020/05/21	31	212.05	9	211.94	211.00	22	5,811	0.38%
2020/05/20	12	217.29	8	216.88	217.50	4	5,877	0.07%
2020/05/19	2	224.50	0	0.00	224.00	2	5,891	0.03%
2020/05/18	7	226.14	7	224.64	224.00	0	5,898	0.00%
2020/05/15	6	233.50	2	233.25	232.50	4	5,845	0.07%
2020/05/14	2.1	234.24	1.1	234.00	232.50	1	5,854	0.02%
2020/05/13	4	238.75	12	234.92	239.50	-8	5,811	-0.14%
2020/05/12	3	237.67	2	237.50	236.00	1	5,780	0.02%
2020/05/11	6	242.83	3.1	243.27	241.00	2.9	5,804	0.05%
2020/05/08	7.1	241.76	14	240.07	241.50	-6.9	5,773	-0.12%
2020/05/07	21.7	236.57	3	236.50	235.00	18.7	5,743	0.33%
2020/05/06	0.1	234.00	1	233.50	234.00	-0.9	5,746	-0.02%
2020/05/05	13	234.00	6	233.08	235.00	7	5,748	0.12%
2020/05/04	17	229.44	14	230.79	231.00	3	5,739	0.05%
2020/04/30	7.2	229.26	1.1	228.91	228.00	6.1	5,718	0.11%
2020/04/29	2	229.50	4	230.75	228.00	-2	5,723	-0.03%
2020/04/28	9	226.00	8	225.69	227.00	1	5,740	0.02%
2020/04/27	1	225.00	3	223.33	225.00	-2	5,881	-0.03%
2020/04/24	2	220.00	3	220.83	219.50	-1	5,937	-0.02%
2020/04/23	4.1	218.16	5	219.80	220.00	-0.9	5,960	-0.02%
2020/04/22	7	211.93	1	210.50	213.50	6	6,008	0.10%
2020/04/21	5	219.19	6	219.50	215.50	-1	5,967	-0.02%
2020/04/20	5.2	218.77	6	219.67	221.50	-0.8	5,937	-0.01%
2020/04/17	7	219.64	9	219.89	217.00	-2	5,943	-0.03%
2020/04/16	11	215.18	25	216.70	217.00	-14	5,877	-0.24%
2020/04/15	26.5	210.70	40	212.30	213.50	-13.5	5,769	-0.23%
2020/04/14	28	200.16	15	201.40	203.00	13	5,646	0.23%
2020/04/13	9	198.89	2	200.50	197.50	7	5,599	0.13%
2020/04/10	14	197.54	4	197.50	197.50	10	5,577	0.18%
2020/04/09	10	202.40	3	200.83	200.50	7	5,638	0.12%
2020/04/08	1	201.00	1	204.50	204.00	0	5,592	0.00%
2020/04/07	12	203.25	6	203.17	202.50	6	5,632	0.11%
2020/04/06	5	202.20	3	201.83	202.00	2	5,694	0.04%
2020/04/01	7	198.71	12	199.08	201.50	-5	5,644	-0.09%
2020/03/31	2	195.00	5	195.80	195.50	-3	5,544	-0.05%
2020/03/30	4	185.75	2	185.75	191.50	2	5,392	0.04%
2020/03/27	9	195.44	13	193.96	191.00	-4	5,363	-0.07%
2020/03/26	15	194.90	6	196.00	196.50	9	5,256	0.17%
2020/03/25	5	199.10	4	198.13	195.00	1	5,234	0.02%
2020/03/24	31	192.15	28	191.64	191.50	3	5,166	0.06%
2020/03/23	6	179.42	3	181.17	182.00	3	5,127	0.06%
2020/03/20	16	188.88	13	186.73	188.00	3	5,125	0.06%
2020/03/19	19	182.76	15	187.80	177.00	4	5,086	0.08%
2020/03/18	16	193.59	24.6	194.56	192.00	-8.6	5,057	-0.17%
2020/03/17	19	188.74	20	189.28	188.50	-1	5,211	-0.02%
2020/03/16	2	189.75	9	191.17	187.00	-7	5,202	-0.13%
2020/03/13	16.1	183.30	3.2	185.38	190.50	12.9	5,199	0.25%
2020/03/12	7	205.56	7	204.00	201.00	0	5,082	0.00%
2020/03/11	6	223.83	5	222.60	220.50	1	5,081	0.02%
2020/03/10	5	225.50	6	226.00	227.50	-1	5,072	-0.02%
2020/03/09	6	230.00	3	229.99	225.50	3	5,086	0.06%
2020/03/06	3	237.50	0	0.00	237.00	3	5,088	0.06%
2020/03/05	6	240.58	10	242.40	242.00	-4	5,164	-0.08%
2020/03/04	3	235.67	3	236.50	237.50	0	5,247	0.00%
2020/03/03	10	238.55	3	238.33	235.00	7	5,294	0.13%
2020/03/02	9	236.11	4	236.88	234.00	5	5,315	0.09%
2020/02/27	4	244.13	5	245.10	237.00	-1	5,328	-0.02%
2020/02/26	5	248.80	3	250.17	250.00	2	5,360	0.04%
2020/02/25	8	254.44	3	257.50	253.50	5	5,350	0.09%
2020/02/24	4	258.13	3	257.50	260.00	1	5,320	0.02%
2020/02/21	7	260.93	19	261.95	258.00	-12	5,321	-0.23%
2020/02/20	16	253.06	45	253.33	255.00	-29	5,118	-0.57%
2020/02/19	5	248.90	5	246.30	248.50	0	5,042	0.00%
2020/02/18	5	244.60	3	244.83	246.00	2	5,232	0.04%
2020/02/17	5	247.50	9	247.06	247.00	-4	5,206	-0.08%
2020/02/14	2	244.75	8	244.88	245.50	-6	5,166	-0.12%
2020/02/13	11.1	243.98	3	245.00	242.00	8.1	5,213	0.16%
2020/02/12	7.1	238.68	5	239.60	243.00	2.1	5,384	0.04%
2020/02/11	3	233.50	1	233.50	235.00	2	5,386	0.04%
2020/02/06	8	238.69	6	239.92	241.00	2	5,519	0.04%
2020/02/05	18	238.47	2	238.25	237.00	16	5,745	0.28%
2020/02/04	11	240.00	13	241.15	240.50	-2	5,822	-0.03%
2020/02/03	3	236.00	7.5	235.60	238.50	-4.5	5,837	-0.08%
2020/01/31	7	246.79	6	248.25	244.00	1	5,796	0.02%
2020/01/30	12	248.75	22	249.59	241.50	-10	5,822	-0.17%
2020/01/20	3	253.33	12	254.08	254.50	-9	5,735	-0.16%
2020/01/17	12	250.54	4	247.75	248.00	8	5,718	0.14%
2020/01/16	4	246.50	20	248.48	250.00	-16	5,714	-0.28%
2020/01/15	12	242.00	3	242.33	243.00	9	5,647	0.16%
2020/01/14	10	244.00	7	243.50	244.00	3	5,664	0.05%
2020/01/13	9	241.78	15	241.63	244.00	-6	5,659	-0.11%
2020/01/10	7	239.14	7	240.36	236.00	0	5,693	0.00%
2020/01/09	6	235.42	8	235.88	236.50	-2	5,805	-0.03%
2020/01/08	4	233.38	3	233.17	232.50	1	5,877	0.02%
2020/01/07	6	236.42	5	235.80	234.50	1	5,981	0.02%
2020/01/06	5	235.60	46	238.48	237.50	-41	6,154	-0.67%
2020/01/03	8	236.69	13	236.81	236.00	-5	6,220	-0.08%
2020/01/02	15	230.13	7.2	230.92	232.00	7.8	6,297	0.12%
2019/12/31	26.1	226.62	10	227.55	227.00	16.1	6,503	0.25%
2019/12/30	40	232.34	5.4	233.43	229.50	34.6	6,474	0.53%
2019/12/27	7	241.57	9	241.33	241.50	-2	6,416	-0.03%
2019/12/26	5	242.80	7	242.71	243.00	-2	6,513	-0.03%
2019/12/24	7	243.50	5	242.70	242.50	2	6,789	0.03%
2019/12/23	6	242.42	6.2	244.10	245.00	-0.2	6,874	0.00%
2019/12/20	2	245.50	3	244.17	243.00	-1	7,010	-0.01%
2019/12/19	7	244.14	3	243.50	242.50	4	7,051	0.06%
2019/12/18	6	249.08	10	248.25	247.50	-4	7,033	-0.06%
2019/12/17	8.2	245.53	12.1	246.38	246.00	-3.9	7,041	-0.06%
2019/12/16	19.1	243.96	2.1	241.77	242.00	17.1	7,031	0.24%
2019/12/13	13	242.85	18	243.86	244.00	-5	7,011	-0.07%
2019/12/12	31	243.40	11	242.64	241.00	20	6,920	0.29%
2019/12/11	7	246.57	5	247.30	249.50	2	6,817	0.03%
2019/12/10	11	250.18	2.1	251.52	249.50	8.9	6,839	0.13%
2019/12/09	11	254.27	19	255.00	254.00	-8	6,948	-0.12%
2019/12/06	17	254.29	16	253.81	253.00	1	6,969	0.01%
2019/12/05	6	251.50	5	251.60	251.50	1	6,925	0.01%
2019/12/04	4	247.13	3	247.83	249.50	1	6,936	0.01%
2019/12/03	1	248.00	12	249.92	251.00	-11	6,968	-0.16%
2019/12/02	5	245.40	16	244.75	246.00	-11	7,000	-0.16%
2019/11/29	14	250.50	8	249.50	249.50	6	6,940	0.09%
2019/11/28	6	258.50	6.2	258.47	258.00	-0.2	6,788	0.00%
2019/11/27	10	261.05	3	261.00	263.50	7	6,717	0.10%
2019/11/26	11	260.82	4	259.50	258.50	7	6,667	0.10%
2019/11/25	7	262.50	3	260.50	261.00	4	6,560	0.06%
2019/11/22	5	269.39	4	270.00	267.50	1	6,473	0.02%
2019/11/21	3	267.83	3	269.67	270.00	0	6,487	0.00%
2019/11/20	5	272.10	8	273.44	273.50	-3	6,444	-0.05%
2019/11/19	7	279.64	5	278.50	278.00	2	6,420	0.03%
2019/11/18	7	277.14	6	277.08	277.50	1	6,390	0.02%
2019/11/15	36	273.36	54.5	274.18	277.50	-18.5	6,394	-0.29%
2019/11/14	9	258.28	7	258.93	258.50	2	6,143	0.03%
2019/11/13	5	258.40	4	258.75	258.00	1	6,163	0.02%
2019/11/12	11	260.14	16	260.56	260.00	-5	6,180	-0.08%
2019/11/11	21	261.64	31	264.37	255.00	-10	6,176	-0.16%
2019/11/08	10	277.70	5	278.30	279.00	5	6,006	0.08%
2019/11/07	11	273.68	7	273.50	275.00	4	6,018	0.07%
2019/11/06	10	278.90	21	279.02	277.50	-11	6,010	-0.18%
2019/11/05	18	280.92	6	281.25	281.00	12	5,987	0.20%
2019/11/04	31.1	279.67	39	278.01	281.50	-7.9	5,934	-0.13%
2019/11/01	4	261.50	16	262.88	265.00	-12	5,731	-0.21%
2019/10/31	3	258.17	6	257.58	258.00	-3	5,682	-0.05%
2019/10/30	5	257.40	3	259.17	259.50	2	5,644	0.04%
2019/10/29	12	258.38	11	256.18	258.00	1	5,634	0.02%
2019/10/28	4	261.25	5.6	261.36	259.50	-1.6	5,575	-0.03%
2019/10/25	19	260.18	6	260.25	259.00	13	5,544	0.23%
2019/10/24	7	257.93	3	258.83	258.50	4	5,496	0.07%
2019/10/23	3	257.00	3	256.50	256.50	0	5,484	0.00%
2019/10/22	2	259.48	6	258.25	258.50	-4	5,481	-0.07%
2019/10/21	3.2	255.81	3	256.33	255.00	0.2	5,487	0.00%
2019/10/18	7	259.43	5	260.10	257.50	2	5,465	0.04%
2019/10/17	14	259.61	13	260.50	260.00	1	5,394	0.02%
2019/10/16	2	256.50	2.1	257.22	256.50	-0.1	5,281	0.00%
2019/10/15	13	255.27	11	254.23	254.50	2	5,222	0.04%
2019/10/14	18.2	261.98	15	259.33	257.50	3.2	5,115	0.06%
2019/10/09	7.2	254.29	1	253.00	252.00	6.2	4,912	0.13%
2019/10/08	21	256.76	22	259.30	260.00	-1	4,833	-0.02%
2019/10/07	13	258.19	28	259.82	263.00	-15	4,778	-0.31%
2019/10/04	4	246.13	1	247.00	247.00	3	4,591	0.07%
2019/10/03	11	245.64	8	245.63	245.50	3	4,543	0.07%
2019/10/02	7	249.21	11.1	250.64	251.00	-4.1	4,498	-0.09%
2019/10/01	15	247.80	31	247.97	249.50	-16	4,423	-0.36%
2019/09/27	2	234.00	11.1	235.63	235.00	-9.1	4,203	-0.22%
2019/09/26	4	235.50	12	235.38	234.00	-8	4,177	-0.19%
2019/09/25	16	231.97	7.1	234.87	236.00	8.9	4,101	0.22%
2019/09/24	3	233.67	7	232.21	233.00	-4	4,012	-0.10%
2019/09/23	1	230.50	3	230.67	231.00	-2	3,940	-0.05%
2019/09/20	2	231.25	4.3	232.13	231.00	-2.3	3,957	-0.06%
2019/09/19	0	231.00	1	230.50	231.00	-1	3,916	-0.02%
2019/09/18	8	228.81	5	229.51	231.50	3	3,885	0.08%
2019/09/17	7	227.21	4	227.38	227.50	3	3,841	0.08%
2019/09/16	10	225.80	4	226.63	226.50	6	3,855	0.16%
2019/09/12	9	236.11	2	235.25	235.00	7	3,755	0.19%
2019/09/11	0.1	233.50	17	234.03	233.50	-16.9	3,685	-0.46%
2019/09/10	16	228.72	12	228.67	227.00	4	3,528	0.11%
2019/09/09	7	229.00	5	227.50	227.00	2	3,501	0.06%
2019/09/06	7	228.86	12	229.42	229.50	-5	3,522	-0.14%
2019/09/05	22.1	230.95	9	229.44	228.00	13.1	3,599	0.36%
2019/09/04	12.1	227.10	32	228.69	230.00	-19.9	3,623	-0.55%
2019/09/03	5	224.00	9	224.39	223.50	-4	3,614	-0.11%
2019/09/02	0	0.00	2	223.25	221.00	-2	3,700	-0.05%
2019/08/30	1	222.50	10	221.40	220.50	-9	3,750	-0.24%
2019/08/29	4	215.25	5	214.50	216.00	-1	3,760	-0.03%
2019/08/28	7	214.79	3	214.67	214.00	4	3,779	0.11%
2019/08/27	3	215.00	3	215.50	213.50	0	3,836	0.00%
2019/08/26	11.1	213.46	7	213.43	213.00	4.1	3,878	0.11%
2019/08/23	4	219.13	6	219.25	219.00	-2	3,891	-0.05%
2019/08/22	20	222.32	8.4	221.01	219.00	11.6	3,952	0.29%
2019/08/21	5	224.10	6	224.75	224.00	-1	3,983	-0.03%
2019/08/20	17.2	223.15	18	224.50	222.50	-0.8	3,993	-0.02%
2019/08/19	0	0.00	1	219.00	217.50	-1	4,023	-0.02%
2019/08/16	6	217.08	1	219.00	216.50	5	4,153	0.12%
2019/08/15	6	217.17	3	217.00	217.00	3	4,178	0.07%
2019/08/14	9	226.28	11	224.05	221.00	-2	4,194	-0.05%
2019/08/13	15	218.50	14	217.79	216.50	1	4,158	0.02%
2019/08/12	5	217.60	14	217.36	218.00	-9	4,180	-0.22%
2019/08/08	9	208.67	9	208.17	206.50	0	4,169	0.00%
2019/08/07	44	208.32	31	206.32	206.00	13	4,164	0.31%
2019/08/06	21.1	206.99	15	209.43	210.00	6.1	4,171	0.15%
2019/08/05	4	216.62	15.1	216.57	211.00	-11.1	4,223	-0.26%
2019/08/02	10	224.60	5	223.50	223.00	5	4,205	0.12%
2019/08/01	8	230.69	7	231.07	232.00	1	4,181	0.02%
2019/07/31	8	229.00	4	230.00	231.00	4	4,171	0.10%
2019/07/30	4	230.88	8	229.44	228.50	-4	4,176	-0.10%
2019/07/29	23	233.54	12	231.04	229.00	11	4,204	0.26%
2019/07/26	7.1	230.82	3	233.17	234.00	4.1	4,210	0.10%
2019/07/25	8	230.69	11	231.55	231.00	-3	4,204	-0.07%
2019/07/24	7	229.71	15	230.13	230.00	-8	4,235	-0.19%
2019/07/23	7.1	227.95	16	230.34	229.50	-8.9	4,237	-0.21%
2019/07/22	1.1	226.04	0	0.00	226.00	1.1	4,237	0.03%
2019/07/19	8	226.00	8	225.88	226.00	0	4,251	0.00%
2019/07/18	20	227.74	9	227.72	223.00	11	4,277	0.26%
2019/07/17	19	230.05	3	230.50	229.00	16	4,285	0.37%
2019/07/16	8	230.94	9	231.67	232.50	-1	4,282	-0.02%
2019/07/15	5	229.40	7	228.43	230.00	-2	4,299	-0.05%
2019/07/12	11	228.82	4	229.25	228.00	7	4,406	0.16%
2019/07/11	18	229.25	10.2	228.73	229.00	7.8	4,416	0.18%
2019/07/10	7	232.14	11	230.91	234.00	-4	4,321	-0.09%
2019/07/09	1	227.55	1	227.50	227.00	0	4,294	0.00%
2019/07/05	9	228.50	17	229.50	230.00	-8	4,496	-0.18%
2019/07/04	4	224.63	3	224.00	224.00	1	4,529	0.02%
2019/07/03	5	223.20	3	221.50	222.00	2	4,555	0.04%
2019/07/02	1	225.01	0	0.00	226.50	1	4,570	0.02%
2019/07/01	6.1	229.15	2.1	228.71	228.00	4	4,599	0.09%
2019/06/28	0	0.00	1	223.00	222.50	-1	4,631	-0.02%
2019/06/27	4	221.88	6	222.25	223.00	-2	4,776	-0.04%
2019/06/26	1	220.00	3	220.00	220.00	-2	4,832	-0.04%
2019/06/25	0	0.00	4	222.00	222.50	-4	4,863	-0.08%
2019/06/24	2	222.00	4	220.13	221.00	-2	4,915	-0.04%
2019/06/21	2	221.00	3.1	222.70	223.50	-1.1	4,945	-0.02%
2019/06/20	5	222.50	7	222.86	223.00	-2	4,958	-0.04%
2019/06/19	3	220.67	3	221.00	220.50	0	4,969	0.00%
2019/06/18	0	0.00	3	216.67	218.00	-3	4,944	-0.06%
2019/06/17	8	215.45	4	215.88	217.00	4	4,946	0.08%
2019/06/14	5.1	216.43	7	217.64	217.50	-1.9	4,947	-0.04%
2019/06/13	6	214.42	10	215.10	213.50	-4	4,893	-0.08%
2019/06/12	14	208.54	19	209.45	210.00	-5	4,823	-0.10%
2019/06/11	9	202.72	7	201.79	203.50	2	4,786	0.04%
2019/06/10	15	190.13	20	191.18	195.50	-5	4,757	-0.11%
2019/06/06	2	189.25	2	190.75	190.50	0	4,685	0.00%
2019/06/05	7.2	191.99	1	192.00	191.00	6.2	4,707	0.13%
2019/06/04	5	194.00	5	191.00	190.50	0	4,744	0.00%
2019/06/03	5	194.80	11	193.82	193.50	-6	4,879	-0.12%
2019/05/31	12	193.38	5	194.00	192.00	7	4,888	0.14%
2019/05/30	6	193.92	9	192.67	193.00	-3	4,864	-0.06%
2019/05/29	11.1	189.10	7.3	190.52	190.50	3.8	4,896	0.08%
2019/05/28	4	195.86	0	0.00	192.00	4	4,895	0.08%
2019/05/27	12	195.79	15	195.30	195.00	-3	4,973	-0.06%
2019/05/24	7.2	199.89	11	199.82	199.00	-3.8	5,061	-0.08%
2019/05/23	22	197.41	8	197.44	195.00	14	5,019	0.28%
2019/05/22	10	209.25	6	207.17	206.50	4	4,951	0.08%
2019/05/21	4	207.50	1	209.00	209.00	3	4,946	0.06%
2019/05/20	1	207.00	1	210.00	210.50	0	4,954	0.00%
2019/05/17	9	213.28	3	212.50	210.00	6	4,998	0.12%
2019/05/16	15	216.87	15	215.70	214.50	0	4,998	0.00%
2019/05/15	9.1	222.40	7	223.29	222.50	2.1	4,975	0.04%
2019/05/14	3	219.83	6	216.92	222.00	-3	5,112	-0.06%
2019/05/13	16	223.38	4	224.38	221.50	12	5,170	0.23%
2019/05/10	2	240.50	1	238.50	238.00	1	5,180	0.02%
2019/05/09	5	242.30	0	0.00	240.00	5	5,201	0.10%
2019/05/08	4	248.63	2	248.50	248.00	2	5,197	0.04%
2019/05/07	3	253.17	3	252.67	252.00	0	5,239	0.00%
2019/05/06	5	249.80	1.2	250.92	251.50	3.8	5,261	0.07%
2019/05/03	0	0.00	7	256.36	259.50	-7	5,277	-0.13%
2019/05/02	4	248.00	1.1	250.18	250.00	2.9	5,244	0.06%
2019/04/30	10.1	243.61	13	245.38	244.50	-3	5,268	-0.06%
2019/04/29	8	251.63	5	252.30	253.00	3	5,312	0.06%
2019/04/26	5	255.90	0	0.00	252.00	5	5,431	0.09%
2019/04/25	6	260.58	6	259.75	260.00	0	5,448	0.00%
2019/04/24	8	258.06	7	259.36	260.50	1	5,470	0.02%
2019/04/23	10	256.30	5	252.70	258.00	5	5,477	0.09%
2019/04/22	6	253.17	8	251.00	249.50	-2	5,509	-0.04%
2019/04/19	5	254.00	2	253.50	253.00	3	5,552	0.05%
2019/04/18	8	256.06	15	256.13	252.00	-7	5,547	-0.13%
2019/04/17	8	263.81	7	262.07	261.50	1	5,537	0.02%
2019/04/16	4	262.50	0	0.00	263.00	4	5,621	0.07%
2019/04/15	3	261.17	3	263.67	261.50	0	5,662	0.00%
2019/04/12	11	263.54	8	262.69	261.00	3	5,801	0.05%
2019/04/11	13	262.27	21	264.02	263.50	-8	5,841	-0.14%
2019/04/10	15	250.00	12	250.29	256.00	3	5,666	0.05%
2019/04/09	0	0.00	3	247.33	248.00	-3	5,585	-0.05%
2019/04/08	24	245.06	21	245.98	244.00	3	5,585	0.05%
2019/04/03	0	0.00	3	248.00	246.00	-3	5,546	-0.05%
2019/04/02	3	250.82	13	250.38	250.00	-10	5,516	-0.18%
2019/04/01	4.1	244.78	14	246.36	246.50	-9.9	5,426	-0.18%
2019/03/29	8	236.56	10	235.65	237.00	-2	5,274	-0.04%
2019/03/28	11	231.00	6.2	231.77	232.00	4.9	5,240	0.09%
2019/03/27	27	231.91	19	229.71	232.00	8	5,251	0.15%
2019/03/26	1	225.50	12	226.50	226.50	-11	5,242	-0.21%
2019/03/25	18	225.89	25	228.10	226.00	-7	5,286	-0.13%
2019/03/22	13	235.38	44	233.01	231.00	-31	5,268	-0.59%
2019/03/20	5	232.70	9	231.61	232.50	-4	5,388	-0.07%
2019/03/19	0	0.00	1	232.50	231.50	-1	5,507	-0.02%
2019/03/18	8	230.56	4	229.88	229.50	4	5,656	0.07%
2019/03/15	12	226.96	7	227.71	229.00	5	5,796	0.09%
2019/03/14	4	230.63	7	229.43	227.00	-3	5,900	-0.05%
2019/03/13	8	224.63	13	225.85	228.00	-5	6,003	-0.08%
2019/03/12	6.2	222.66	7	222.86	221.00	-0.9	5,997	-0.01%
2019/03/11	7	219.50	1	222.00	218.00	6	6,068	0.10%
2019/03/08	17	221.85	10	221.90	220.00	7	6,171	0.11%
2019/03/07	51	224.89	22	225.36	223.00	29	6,222	0.47%
2019/03/06	16	232.25	15	231.90	233.50	1	6,155	0.02%
2019/03/05	3	234.84	1	235.50	234.00	2	6,141	0.03%
2019/03/04	14	234.68	2	234.00	234.50	12	6,152	0.20%
2019/02/27	14	237.82	4	237.88	234.00	10	6,099	0.16%
2019/02/26	8	242.44	2	241.00	242.00	6	6,099	0.10%
2019/02/25	5	251.60	2	249.75	249.50	3	6,049	0.05%
2019/02/22	1	252.50	4	249.50	252.50	-3	6,063	-0.05%
2019/02/21	5	247.40	9	247.00	247.00	-4	6,086	-0.07%
2019/02/20	9	248.50	6.1	247.36	249.00	2.9	6,070	0.05%
2019/02/19	10	246.50	1	245.00	245.00	9	6,091	0.15%
2019/02/18	1	245.50	6	244.42	244.00	-5	6,151	-0.08%
2019/02/14	1	235.50	1	234.50	235.50	0	6,272	0.00%
2019/02/13	14	235.79	6	235.83	235.00	8	6,276	0.13%
2019/02/12	0.1	245.00	7	242.93	245.00	-6.9	6,190	-0.11%
2019/02/11	2.5	237.90	2	240.50	238.50	0.5	6,267	0.01%
2019/01/30	2	231.75	15	234.33	231.50	-13	6,299	-0.21%
2019/01/29	13	227.12	7	227.14	230.50	6	6,545	0.09%
2019/01/28	9	232.22	7	232.14	229.50	2	6,752	0.03%
2019/01/25	2	225.25	4	225.88	228.00	-2	6,887	-0.03%
2019/01/24	4	225.50	7	224.50	225.00	-3	6,958	-0.04%
2019/01/23	12	218.25	1	218.50	219.00	11	6,964	0.16%
2019/01/22	8	223.81	6	221.75	221.50	2	6,984	0.03%
2019/01/21	9	230.50	23	231.61	229.50	-14	6,972	-0.20%
2019/01/18	6	224.17	13	223.15	224.50	-7	6,919	-0.10%
2019/01/17	3	214.50	6	213.83	212.50	-3	6,814	-0.04%
2019/01/16	0	0.00	2	209.50	210.00	-2	6,782	-0.03%
2019/01/15	5	208.30	1	208.50	208.50	4	6,775	0.06%
2019/01/14	7.1	206.65	4.1	205.41	206.50	3	6,751	0.04%
2019/01/11	9	216.22	9	215.67	212.00	0	6,703	0.00%
2019/01/10	2	210.50	2	211.00	212.00	0	6,666	0.00%
2019/01/09	8	212.00	12	211.83	213.50	-4	6,746	-0.06%
2019/01/08	30	201.22	7	204.50	206.00	23	6,749	0.34%
2019/01/07	9	209.78	12	208.13	211.50	-3	6,693	-0.04%
2019/01/04	8	199.56	6	200.42	199.50	2	6,722	0.03%
2019/01/03	13	219.69	30	218.10	215.00	-17	6,643	-0.26%
2019/01/02	2	228.00	4	228.25	228.00	-2	6,623	-0.03%
2018/12/28	4	226.88	1	225.00	225.00	3	6,675	0.04%
2018/12/27	2	227.50	3	226.33	225.50	-1	6,734	-0.01%
2018/12/26	4	225.00	9	224.61	221.50	-5	6,770	-0.07%
2018/12/25	3	220.33	0	0.00	221.00	3	6,817	0.04%
2018/12/24	0	228.00	0	0.00	227.00	0	6,827	0.00%
2018/12/21	7	222.79	2	224.00	225.00	5	6,871	0.07%
2018/12/20	1	224.50	1	229.00	224.00	0	6,851	0.00%
2018/12/19	1	225.00	7	226.86	228.00	-6	6,823	-0.09%
2018/12/18	5	223.80	4	229.13	222.00	1	6,814	0.01%
2018/12/17	5	222.50	3	223.50	225.50	2	6,818	0.03%
2018/12/14	1	226.50	2	224.25	225.00	-1	6,922	-0.01%
2018/12/13	5	225.60	6	225.25	230.00	-1	6,886	-0.01%
2018/12/12	7.1	224.90	47	225.85	227.50	-39.9	6,816	-0.59%
2018/12/11	30.1	216.90	10	215.05	217.00	20.1	6,722	0.30%
2018/12/10	34	219.68	3	218.50	219.50	31	6,564	0.47%
2018/12/07	10	237.10	4	236.88	236.00	6	6,471	0.09%
2018/12/06	18.1	240.59	0	0.00	237.00	18.1	6,371	0.28%
2018/12/05	6	261.33	5	261.80	263.00	1	6,235	0.02%
2018/12/04	14	272.00	4	269.00	268.00	10	6,260	0.16%
2018/12/03	7	281.51	8	285.63	283.50	-1	6,202	-0.02%
2018/11/30	4	265.13	5	263.60	264.50	-1	6,056	-0.02%
2018/11/29	6.5	255.81	8	256.31	252.50	-1.5	5,937	-0.03%
2018/11/28	5	247.70	15	249.40	250.00	-10	5,874	-0.17%
2018/11/27	16	243.06	9	242.11	242.00	7	5,871	0.12%
2018/11/26	2	244.50	9	246.50	247.50	-7	5,844	-0.12%
2018/11/23	8	242.13	12	243.50	241.00	-4	5,833	-0.07%
2018/11/22	19	251.74	2	252.25	245.50	17	5,808	0.29%
2018/11/21	13	255.62	7	254.57	256.00	6	5,760	0.10%
2018/11/20	5	259.60	6	263.50	262.50	-1	5,639	-0.02%
2018/11/19	13	262.77	16	263.50	264.00	-3	5,592	-0.05%
2018/11/16	5	253.20	11	252.91	253.00	-6	5,554	-0.11%
2018/11/15	8	249.56	12	250.00	249.00	-4	5,520	-0.07%
2018/11/14	6	256.75	7	256.64	255.50	-1	5,414	-0.02%
2018/11/13	10	249.67	7	251.36	256.50	3	5,356	0.06%
2018/11/12	4.1	262.73	3	263.83	264.50	1.1	5,224	0.02%
2018/11/09	8	264.13	14	265.54	268.50	-6	5,221	-0.11%
2018/11/08	18	269.50	18	271.67	262.50	0	5,181	0.00%
2018/11/07	13	269.54	5	270.60	270.00	8	5,034	0.16%
2018/11/06	43	270.73	9	268.39	267.00	34	4,968	0.68%
2018/11/05	17	285.09	6	286.75	290.00	11	4,687	0.23%
2018/11/02	23	289.78	16	290.63	299.50	7	4,465	0.16%
2018/11/01	5	308.70	2	312.75	303.00	3	4,351	0.07%
2018/10/31	4	307.00	12	308.50	311.50	-8	4,358	-0.18%
2018/10/30	4	298.63	1	298.50	298.00	3	4,325	0.07%
2018/10/29	6	298.42	8	298.69	298.50	-2	4,367	-0.05%
2018/10/26	6	298.83	4	299.13	296.00	2	4,410	0.05%
2018/10/25	2	293.00	2	300.75	301.00	0	4,414	0.00%
2018/10/24	1	302.11	3	305.17	306.50	-2	4,395	-0.05%
2018/10/23	2	310.25	2	308.25	304.00	0	4,370	0.00%
2018/10/22	5	307.40	3	313.17	315.00	2	4,341	0.05%
2018/10/19	7	305.50	3	308.17	312.50	4	4,323	0.09%
2018/10/18	2	311.50	1	312.00	313.00	1	4,314	0.02%
2018/10/17	4.1	313.87	6	316.42	313.50	-1.9	4,357	-0.04%
2018/10/16	3	300.33	13	301.62	305.00	-10	4,294	-0.23%
2018/10/15	4	284.25	2	284.75	286.00	2	4,263	0.05%
2018/10/12	10	280.45	8	282.81	289.50	2	4,282	0.05%
2018/10/11	6	277.58	2	277.50	277.50	4	4,219	0.09%
2018/10/09	9	312.44	10	311.50	308.00	-1	4,177	-0.02%
2018/10/08	1	318.50	1	320.00	321.00	0	4,215	0.00%
2018/10/05	5	317.80	8	318.25	316.50	-3	4,222	-0.07%
2018/10/04	4	321.50	1	322.50	321.00	3	4,178	0.07%
2018/10/03	5	327.30	2	328.00	326.50	3	4,125	0.07%
2018/10/02	4	336.50	1	335.00	335.00	3	4,080	0.07%
2018/09/28	3	337.83	3	335.83	336.00	0	4,114	0.00%
2018/09/27	2	335.50	1	337.50	338.00	1	4,119	0.02%
2018/09/26	4	333.88	3	334.83	337.00	1	4,100	0.02%
2018/09/25	4	329.75	3	336.50	336.00	1	4,082	0.02%
2018/09/21	1	327.50	1	338.50	339.50	0	4,045	0.00%
2018/09/20	12	335.96	10	335.30	337.50	2	3,978	0.05%
2018/09/19	0	0.00	2	351.00	352.00	-2	3,839	-0.05%
2018/09/18	3	347.00	1	354.50	344.50	2	3,823	0.05%
2018/09/17	0	0.00	5	360.20	360.50	-5	3,776	-0.13%
2018/09/14	3	357.50	1	358.00	358.00	2	3,730	0.05%
2018/09/13	1	350.00	3	353.83	350.50	-2	3,738	-0.05%
2018/09/12	1	353.00	0	0.00	342.50	1	3,686	0.03%
2018/09/11	2	349.25	1	351.00	351.50	1	3,631	0.03%
2018/09/10	3	347.50	3	353.33	350.00	0	3,627	0.00%
2018/09/07	3	361.00	6.1	362.88	360.50	-3.1	3,589	-0.09%
2018/09/06	0	0.00	2	363.00	366.00	-2	3,548	-0.06%
2018/09/05	2	370.50	2	370.00	370.00	0	3,525	0.00%
2018/09/04	2	371.25	1	370.00	372.50	1	3,524	0.03%
2018/09/03	15	381.17	8	377.94	376.00	7	3,537	0.20%
2018/08/31	2	375.00	1	373.50	376.50	1	3,553	0.03%
2018/08/30	0	0.00	1	373.00	372.50	-1	3,563	-0.03%
2018/08/29	1	371.50	0	0.00	372.50	1	3,637	0.03%
2018/08/28	0	0.00	1	369.50	368.50	-1	3,638	-0.03%
2018/08/24	0	0.00	1	360.00	360.50	-1	3,685	-0.03%
2018/08/23	1	363.50	2	361.00	364.50	-1	3,706	-0.03%
2018/08/22	4	359.25	3	360.17	360.00	1	3,720	0.03%
2018/08/21	2	362.25	2	366.27	366.50	0	3,669	0.00%
2018/08/20	2	360.75	2	362.00	360.50	0	3,683	0.00%
2018/08/17	4	364.75	2	364.25	361.50	2	3,691	0.05%
2018/08/16	2	369.50	3	363.83	368.00	-1	3,659	-0.03%
2018/08/15	1	365.00	2	365.00	363.00	-1	3,667	-0.03%
2018/08/14	2	367.50	1	370.00	364.00	1	3,649	0.03%
2018/08/13	4	363.00	6	364.42	364.00	-2	3,681	-0.05%
2018/08/10	1	375.50	3	378.50	378.00	-2	3,621	-0.06%
2018/08/09	3	374.50	6	373.50	374.00	-3	3,595	-0.08%
2018/08/08	5	375.40	5	376.50	374.50	0	3,543	0.00%
2018/08/07	5	378.50	6	377.58	376.50	-1	3,519	-0.03%
2018/08/03	4	371.38	2	370.00	371.00	2	3,500	0.06%
2018/08/02	3	379.33	0	0.00	364.00	3	3,462	0.09%
2018/08/01	3	382.33	6	382.42	383.50	-3	3,423	-0.09%
2018/07/31	6	375.00	6	374.42	376.50	0	3,417	0.00%
2018/07/30	2	376.50	4	375.13	376.00	-2	3,499	-0.06%
2018/07/27	2	368.50	1	373.00	376.50	1	3,517	0.03%
2018/07/26	6	374.00	5	374.20	372.50	1	3,562	0.03%
2018/07/25	0	0.00	1	379.00	378.00	-1	3,616	-0.03%
2018/07/24	8	370.25	15	372.40	378.00	-7	3,650	-0.19%
2018/07/23	3	366.17	3	362.83	366.00	0	3,678	0.00%
2018/07/20	7.1	368.37	5	365.70	366.50	2.1	3,661	0.06%
2018/07/19	3	367.17	26	372.06	374.00	-23	3,649	-0.63%
2018/07/18	14	366.93	5	367.10	366.50	9	3,650	0.25%
2018/07/17	4	364.25	2	362.75	360.00	2	3,709	0.05%
2018/07/16	3	357.50	20	361.38	364.00	-17	3,802	-0.45%
2018/07/13	0	0.00	5	351.90	358.00	-5	3,760	-0.13%
2018/07/12	4	346.50	4	343.88	346.50	0	3,713	0.00%
2018/07/11	1	336.50	4	340.38	336.50	-3	3,758	-0.08%
2018/07/10	2	340.25	2	342.50	343.00	0	3,825	0.00%
2018/07/09	2	336.50	4	338.25	340.00	-2	3,855	-0.05%
2018/07/06	4	333.13	0	0.00	336.00	4	3,875	0.10%
2018/07/05	1	344.00	7	344.50	342.00	-6	3,850	-0.16%
2018/07/02	1	340.50	1	335.50	335.50	0	3,914	0.00%
2018/06/29	1	333.00	1	336.50	341.00	0	3,920	0.00%
2018/06/28	5	330.60	1	331.50	334.00	4	3,884	0.10%
2018/06/27	4	338.00	4	336.38	332.50	0	3,928	0.00%
2018/06/26	2	330.75	0.1	339.00	337.50	1.9	3,948	0.05%
2018/06/25	3	332.83	1	333.50	331.00	2	3,979	0.05%
2018/06/22	5	334.80	1	333.50	334.00	4	4,066	0.10%
2018/06/21	1	343.00	0	0.00	342.50	1	4,061	0.02%
2018/06/20	5	347.10	5	344.90	345.50	0	4,117	0.00%
2018/06/19	10	349.75	1	350.50	350.00	9	4,157	0.22%
2018/06/15	0	0.00	1	352.50	352.50	-1	4,181	-0.02%
2018/06/14	2	343.75	1	344.00	344.00	1	4,194	0.02%
2018/06/13	2	347.25	0	0.00	347.00	2	4,183	0.05%
2018/06/12	3	345.50	5	345.00	344.50	-2	4,244	-0.05%
2018/06/11	7	343.00	4	345.38	347.50	3	4,278	0.07%
2018/06/08	13	350.85	5	347.60	346.00	8	4,266	0.19%
2018/06/07	5	358.50	3	357.83	357.50	2	4,279	0.05%
2018/06/06	5	364.80	4	367.13	364.50	1	4,347	0.02%
2018/06/05	1	363.00	1	365.00	365.50	0	4,342	0.00%
2018/06/04	4	362.88	12	363.29	363.50	-8	4,352	-0.18%
2018/06/01	14	353.46	2	350.00	356.00	12	4,389	0.27%
2018/05/31	1	350.50	1	348.50	348.50	0	4,585	0.00%
2018/05/30	0	0.00	6	341.00	346.00	-6	4,698	-0.13%
2018/05/29	1	346.50	3	347.33	345.00	-2	4,699	-0.04%
2018/05/28	1	345.50	0	0.00	345.00	1	4,758	0.02%
2018/05/25	0	0.00	3	348.33	347.50	-3	4,860	-0.06%
2018/05/24	1	343.50	0	0.00	342.50	1	4,993	0.02%
2018/05/23	4	347.75	2	350.00	342.50	2	5,041	0.04%
2018/05/22	1	354.50	2	355.75	355.00	-1	5,102	-0.02%
2018/05/21	4	350.88	7	355.79	356.00	-3	5,201	-0.06%
2018/05/17	3	343.67	3	345.33	341.00	0	5,276	0.00%
2018/05/16	3	344.83	3	347.67	345.00	0	5,330	0.00%
2018/05/15	3	349.83	2	349.00	346.50	1	5,571	0.02%
2018/05/14	0	0.00	3	353.67	355.00	-3	5,685	-0.05%
2018/05/11	1	342.00	4	344.00	346.00	-3	5,788	-0.05%
2018/05/10	5	336.60	3	338.33	338.00	2	6,006	0.03%
2018/05/09	5	333.20	4.1	336.53	338.00	0.9	6,006	0.02%
2018/05/08	5	333.70	2	332.00	336.00	3	6,026	0.05%
2018/05/07	3	332.50	11	335.45	334.50	-8	6,005	-0.13%
2018/05/04	5	319.50	3	319.83	317.00	2	5,909	0.03%
2018/05/03	6	324.67	2	322.25	321.50	4	5,906	0.07%
2018/05/02	1	338.00	2	340.50	333.00	-1	5,911	-0.02%
2018/04/30	1	325.50	1	327.00	331.00	0	5,855	0.00%
2018/04/27	6	321.17	0	0.00	320.00	6	5,823	0.10%
2018/04/26	4	330.38	4	327.50	326.50	0	5,748	0.00%
2018/04/25	1	325.52	0	0.00	326.50	1	5,741	0.02%
2018/04/24	5	330.80	4	329.25	325.50	1	5,710	0.02%
2018/04/23	47	336.16	43	339.65	335.00	4	5,651	0.07%
2018/04/20	18.1	358.43	7	354.00	347.50	11.1	5,575	0.20%
2018/04/19	2	371.75	3	370.17	371.00	-1	5,438	-0.02%
2018/04/18	0	0.00	1	365.50	364.50	-1	5,419	-0.02%
2018/04/17	4	362.13	0	0.00	361.50	4	5,406	0.07%
2018/04/16	0	0.00	14	369.64	370.00	-14	5,385	-0.26%
2018/04/13	4	365.63	2	362.50	362.50	2	5,322	0.04%
2018/04/12	0	0.00	2	362.00	367.50	-2	5,336	-0.04%
2018/04/11	4	362.63	1	358.00	358.00	3	5,337	0.06%
2018/04/10	6	363.17	6	365.92	364.00	0	5,330	0.00%
2018/04/09	3	359.83	11	363.59	357.00	-8	5,328	-0.15%
2018/04/03	8	356.44	1.2	353.69	353.00	6.8	5,285	0.13%
2018/04/02	2	355.75	3	358.50	357.50	-1	5,257	-0.02%
2018/03/31	5	356.10	1.5	356.00	356.00	3.5	5,260	0.07%
2018/03/30	11	360.36	5	361.00	355.00	6	5,280	0.11%
2018/03/29	1	363.00	0	0.00	361.50	1	5,298	0.02%
2018/03/28	4	366.13	1	364.00	364.00	3	5,275	0.06%
2018/03/27	1	370.50	11	370.50	371.00	-10	5,257	-0.19%
2018/03/26	2	359.25	2	359.00	359.00	0	5,184	0.00%
2018/03/23	6	346.67	1	355.00	360.00	5	5,204	0.10%
2018/03/22	3	364.17	2	361.50	362.00	1	5,148	0.02%
2018/03/21	3	365.50	5	367.70	366.50	-2	5,111	-0.04%
2018/03/20	0	0.00	3	364.17	364.50	-3	5,092	-0.06%
2018/03/19	1	364.00	2	363.50	362.00	-1	5,068	-0.02%
2018/03/16	5	358.30	1	359.00	362.00	4	5,056	0.08%
2018/03/15	5	360.00	6	362.17	361.00	-1	5,006	-0.02%
2018/03/14	5	360.20	1	360.00	359.50	4	5,011	0.08%
2018/03/13	6	364.83	0	0.00	362.50	6	5,029	0.12%
2018/03/12	4	364.25	7	368.07	367.00	-3	5,018	-0.06%
2018/03/09	0	0.00	22	364.45	362.50	-22	5,028	-0.44%
2018/03/08	6	360.34	2	361.00	360.00	4	4,990	0.08%
2018/03/07	6	361.00	9	359.89	361.00	-3	4,979	-0.06%
2018/03/06	23	360.89	61	363.20	364.50	-38	4,941	-0.77%
2018/03/05	7	357.36	14	356.21	349.50	-7	4,825	-0.15%
2018/03/02	4	347.38	2	349.00	349.00	2	4,700	0.04%
2018/03/01	9	346.78	6	347.92	350.00	3	4,707	0.06%
2018/02/27	41	359.71	7	360.71	354.00	34	4,690	0.72%
2018/02/26	32	358.00	42	359.63	358.50	-10	4,610	-0.22%
2018/02/23	13	349.77	2	349.00	350.00	11	4,527	0.24%
2018/02/22	5	348.20	9	349.39	349.00	-4	4,710	-0.08%
2018/02/21	4	341.00	4	339.00	342.50	0	4,672	0.00%
2018/02/12	16	330.41	16	331.19	324.50	0	4,597	0.00%
2018/02/09	20	326.08	19	329.84	333.50	1	4,565	0.02%
2018/02/08	6	344.25	6	342.75	337.00	0	4,527	0.00%
2018/02/07	16	352.78	17	354.21	343.00	-1	4,542	-0.02%
2018/02/06	14	338.00	17	338.38	337.50	-3	4,376	-0.07%
2018/02/05	28	347.86	30.1	348.08	346.50	-2.1	4,340	-0.05%
2018/02/02	17	346.18	33.1	347.92	353.50	-16.1	4,299	-0.37%
2018/02/01	6	332.42	3	334.67	333.50	3	4,144	0.07%
2018/01/31	2	327.50	1	327.00	334.00	1	4,241	0.02%
2018/01/30	1	325.50	1	326.50	323.50	0	4,377	0.00%
2018/01/29	0	0.00	1	329.00	331.00	-1	4,585	-0.02%
2018/01/26	1	321.50	1	326.00	326.50	0	4,659	0.00%
2018/01/25	1	327.50	2	325.25	324.50	-1	4,703	-0.02%
2018/01/24	1	326.00	4	327.38	331.00	-3	4,758	-0.06%
2018/01/23	3	331.67	1	332.50	332.50	2	4,876	0.04%
2018/01/22	0	0.00	1	335.50	336.00	-1	4,982	-0.02%
2018/01/19	1	334.00	5	334.00	335.50	-4	5,062	-0.08%
2018/01/18	2	330.00	3	331.17	332.00	-1	5,104	-0.02%
2018/01/17	4	331.13	3	331.67	331.50	1	5,102	0.02%
2018/01/16	5	337.60	5	337.40	338.00	0	5,107	0.00%
2018/01/15	0	0.00	3	333.33	333.50	-3	5,140	-0.06%
2018/01/12	7	331.29	10	330.75	332.50	-3	5,184	-0.06%
2018/01/11	4	321.13	4	323.00	324.50	0	5,254	0.00%
2018/01/10	10	323.30	3	324.33	319.00	7	5,333	0.13%
2018/01/08	4	326.13	8	325.94	327.00	-4	5,425	-0.07%
2018/01/05	4	330.63	2	333.25	335.00	2	5,480	0.04%
2018/01/04	3	335.67	2	335.00	335.00	1	5,500	0.02%
2018/01/03	2	333.25	7	333.07	333.50	-5	5,648	-0.09%
2018/01/02	1	326.00	0	0.00	330.00	1	5,852	0.02%