穩懋 (3105)-富邦-板橋券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
141.5
漲跌
▼1.0
漲幅
-0.70%
成交量
1,473張
產業
上櫃半導體類股
1769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

穩懋 (3105)籌碼相關－富邦-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

富邦-板橋券商分點個股進出
富邦-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	大量交易提示
2024/05/31	4.1	142.61	1.1	143.45	141.50	3	2,592	0.12%
2024/05/30	1.2	142.88	89	142.51	142.50	-87.8	2,675	-3.28%
2024/05/29	3.1	144.50	4	145.00	144.50	-0.9	2,685	-0.03%
2024/05/28	4.6	143.80	9	144.11	143.50	-4.4	2,703	-0.16%
2024/05/27	1.6	141.82	5	141.30	141.50	-3.4	2,709	-0.13%
2024/05/24	8.1	139.99	1	139.00	140.00	7.1	2,745	0.26%
2024/05/23	6	141.17	3	142.17	140.50	3	2,773	0.11%
2024/05/22	91.2	142.98	0	0.00	142.50	91.2	2,810	3.24%
2024/05/21	1.9	141.00	2	141.50	140.50	-0.1	2,839	0.00%
2024/05/20	0	0.00	2	142.27	142.50	-2	2,896	-0.07%
2024/05/17	6	141.75	7	141.93	141.50	-1	2,945	-0.03%
2024/05/16	1.1	140.73	2	143.00	143.00	-0.9	3,074	-0.03%
2024/05/15	4.1	140.02	21	139.60	139.50	-16.9	3,065	-0.55%
2024/05/14	2	139.50	18.1	139.95	140.00	-16.1	3,157	-0.51%
2024/05/13	3	139.18	3	139.17	140.00	0	3,201	0.00%
2024/05/10	4.1	139.05	6	140.00	140.00	-1.9	3,254	-0.06%
2024/05/09	4.2	140.40	2	141.00	140.00	2.2	3,253	0.07%
2024/05/08	11.1	141.96	1	142.50	141.50	10.1	3,283	0.31%
2024/05/07	2.4	140.84	9	141.17	141.00	-6.6	3,315	-0.20%
2024/05/06	2.2	143.55	2.4	143.00	142.50	-0.2	3,337	-0.01%
2024/05/03	2.1	144.33	2.2	145.18	143.50	-0.1	3,349	0.00%
2024/05/02	2	144.25	1	144.50	143.50	1	3,355	0.03%
2024/04/30	3	147.67	15	147.83	146.00	-12	3,387	-0.35%
2024/04/29	1.3	144.90	5.3	145.85	145.00	-4	3,355	-0.12%
2024/04/26	3.1	142.18	0	0.00	142.50	3.1	3,319	0.09%
2024/04/25	4.1	142.73	1	142.50	143.00	3.1	3,331	0.09%
2024/04/24	2.1	143.01	0	0.00	145.00	2.1	3,330	0.06%
2024/04/23	3	138.50	2	138.75	140.00	1	3,352	0.03%
2024/04/22	3.6	138.57	1.4	137.43	137.00	2.3	3,364	0.07%
2024/04/19	8.8	139.17	6.3	139.71	140.00	2.5	3,365	0.07%
2024/04/18	6	144.17	2	144.75	145.50	4	3,305	0.12%
2024/04/17	4.4	143.78	2	143.75	143.50	2.4	3,315	0.07%
2024/04/16	12.3	143.43	5	143.20	143.00	7.3	3,304	0.22%
2024/04/15	1.1	147.68	4.1	148.37	147.00	-3	3,283	-0.09%
2024/04/12	5.2	152.55	4	151.38	150.50	1.2	3,307	0.04%
2024/04/11	13.5	153.15	7.5	153.97	154.50	6	3,291	0.18%
2024/04/10	5.1	151.44	11.6	152.87	153.50	-6.5	3,328	-0.20%
2024/04/09	5.2	147.04	8.1	147.63	148.50	-2.9	3,360	-0.08%
2024/04/08	15.1	144.17	81.1	147.06	143.50	-66	3,327	-1.98%
2024/04/03	9.4	147.69	3	147.33	147.50	6.4	3,286	0.19%
2024/04/02	21.1	148.45	7	148.57	149.00	14.1	3,290	0.43%
2024/04/01	51.2	148.99	1	148.00	148.00	50.2	3,291	1.53%
2024/03/29	5.2	145.81	5	146.60	146.00	0.2	3,290	0.01%
2024/03/28	5.2	146.06	0	0.00	145.50	5.2	3,312	0.16%
2024/03/27	8.4	147.15	6.1	147.17	147.00	2.3	3,315	0.07%
2024/03/26	8.4	150.96	2	152.99	149.00	6.4	3,324	0.19%
2024/03/25	2	155.00	8	154.31	153.50	-6	3,337	-0.18%
2024/03/22	13.2	153.00	7	152.85	153.50	6.1	3,451	0.18%
2024/03/21	6.1	154.83	4.2	154.25	154.50	1.9	3,496	0.05%
2024/03/20	14.9	154.47	7.7	155.13	153.00	7.2	3,576	0.20%
2024/03/19	6	152.26	32.5	154.63	157.00	-26.4	3,580	-0.74%
2024/03/18	5.3	147.21	5	147.10	149.00	0.3	3,510	0.01%
2024/03/15	11	144.26	11	144.68	145.50	0	3,527	0.00%
2024/03/14	26.2	146.81	3.4	146.75	145.50	22.9	3,504	0.65%
2024/03/13	22.2	149.43	8.4	151.25	147.50	13.8	3,524	0.39%
2024/03/12	9.4	152.07	10	152.65	153.00	-0.6	3,528	-0.02%
2024/03/11	15	155.17	5	153.40	153.00	10	3,532	0.28%
2024/03/08	10.6	155.68	10.1	156.32	153.00	0.5	3,645	0.01%
2024/03/07	19	156.03	9	157.72	156.50	10	3,738	0.27%
2024/03/06	9.2	153.11	6.4	153.46	152.50	2.8	3,665	0.08%
2024/03/05	12.6	157.40	13	159.04	155.00	-0.5	3,851	-0.01%
2024/03/04	12.2	156.26	9	156.78	156.00	3.2	3,876	0.08%
2024/03/01	5.1	155.51	3	155.33	155.50	2.1	3,952	0.05%
2024/02/29	7.4	152.70	1.3	151.70	152.00	6.1	4,142	0.15%
2024/02/27	11.4	153.42	6.3	154.95	152.00	5.2	4,486	0.12%
2024/02/26	7.7	157.36	10.1	157.00	157.00	-2.4	4,737	-0.05%
2024/02/23	21.7	160.04	22.2	160.09	158.00	-0.5	4,751	-0.01%
2024/02/22	4	162.00	5.1	162.30	162.50	-1.1	4,741	-0.02%
2024/02/21	12	161.16	15.2	161.99	161.00	-3.2	4,732	-0.07%
2024/02/20	7.3	161.52	2.1	162.00	161.00	5.2	4,712	0.11%
2024/02/19	11.9	162.95	17.7	162.46	160.50	-5.8	4,675	-0.12%
2024/02/16	26	157.13	6.5	157.65	157.50	19.5	4,620	0.42%
2024/02/15	33.4	157.78	0	159.50	156.00	33.3	4,683	0.71%
2024/02/05	8.3	159.49	17	159.56	159.50	-8.7	4,758	-0.18%
2024/02/02	1.2	155.05	10.2	156.84	158.50	-9	4,806	-0.19%
2024/02/01	6.1	154.18	3	152.50	152.50	3.1	4,827	0.06%
2024/01/31	9.6	155.24	12.2	156.42	155.00	-2.6	4,873	-0.05%
2024/01/30	5.1	154.02	3	156.00	156.00	2.1	4,966	0.04%
2024/01/29	7	155.64	11	156.95	155.50	-4	5,030	-0.08%
2024/01/26	3.2	152.14	6.6	154.17	154.50	-3.4	5,231	-0.06%
2024/01/25	8.3	151.40	7	153.71	151.00	1.3	5,359	0.02%
2024/01/24	4	154.25	5	154.40	154.50	-1	5,627	-0.02%
2024/01/23	1.1	149.59	2	151.25	151.00	-0.9	6,409	-0.01%
2024/01/22	1	150.01	1	151.00	151.00	0	6,477	0.00%
2024/01/19	1	151.00	7	150.21	150.50	-6	6,583	-0.09%
2024/01/18	11.5	145.59	11	146.32	145.50	0.5	6,627	0.01%
2024/01/17	8.2	148.74	0	151.00	146.00	8.2	6,639	0.12%
2024/01/16	4.1	152.01	2	152.25	152.50	2.1	6,607	0.03%
2024/01/15	0.1	151.00	1	150.50	151.00	-0.9	6,614	-0.01%
2024/01/12	4	151.25	4	150.00	151.00	0	6,674	0.00%
2024/01/11	2	149.48	0	0.00	150.50	2	6,724	0.03%
2024/01/10	2.1	148.50	5	148.40	148.00	-2.9	6,775	-0.04%
2024/01/09	4.3	150.48	5	149.60	149.00	-0.8	6,851	-0.01%
2024/01/08	7	151.00	12	152.00	149.50	-5	6,929	-0.07%
2024/01/05	4.2	147.91	1	147.50	148.00	3.2	6,927	0.05%
2024/01/04	13.3	147.56	4	146.00	146.00	9.3	6,933	0.13%
2024/01/03	33.6	149.36	6	149.58	148.00	27.6	6,875	0.40%
2024/01/02	5.3	156.90	0	0.00	156.00	5.3	6,836	0.08%
2023/12/29	3	158.50	16	158.81	159.00	-13	6,862	-0.19%
2023/12/28	2	157.25	4.1	157.74	157.50	-2.1	6,899	-0.03%
2023/12/27	3.5	159.24	4	159.50	159.50	-0.5	6,930	-0.01%
2023/12/26	2	158.00	3	158.33	158.50	-1	6,974	-0.01%
2023/12/25	15.1	157.96	3.1	157.61	157.50	12	7,028	0.17%
2023/12/22	10.5	154.73	17.3	154.58	154.50	-6.9	7,032	-0.10%
2023/12/21	12.6	152.19	8.2	151.39	152.00	4.4	7,027	0.06%
2023/12/20	12.6	153.88	3.1	154.50	153.50	9.5	6,999	0.14%
2023/12/19	21.3	155.32	7.4	154.83	153.50	13.9	6,969	0.20%
2023/12/18	14.2	164.08	3.5	165.73	161.50	10.7	6,880	0.16%
2023/12/15	4.2	169.38	10.7	170.00	170.00	-6.5	6,817	-0.10%
2023/12/14	22.3	168.79	11	169.23	169.00	11.3	6,756	0.17%
2023/12/13	2.1	166.03	2	166.75	167.00	0.1	6,777	0.00%
2023/12/12	2.1	168.48	7.5	168.11	167.00	-5.5	6,836	-0.08%
2023/12/11	3.1	166.98	7.2	166.25	166.00	-4.1	6,823	-0.06%
2023/12/08	3	169.00	4	168.25	167.50	-1	6,802	-0.01%
2023/12/07	16.7	168.84	6.9	169.43	166.00	9.7	6,782	0.14%
2023/12/06	3.1	170.31	14.3	170.48	170.00	-11.2	6,750	-0.17%
2023/12/05	22.3	170.99	23.5	171.49	171.50	-1.2	6,759	-0.02%
2023/12/04	13.9	170.87	24.8	173.41	169.50	-10.9	6,704	-0.16%
2023/12/01	16.6	168.88	30.5	170.64	167.50	-13.9	6,587	-0.21%
2023/11/30	43.6	170.16	45.6	171.25	172.00	-2	6,610	-0.03%
2023/11/29	11.3	165.86	25.6	167.12	168.00	-14.3	6,503	-0.22%
2023/11/28	25.3	160.17	18.3	161.30	163.50	7	6,526	0.11%
2023/11/27	48.6	160.90	35	161.82	157.00	13.6	6,965	0.19%
2023/11/24	81.8	165.66	68.2	164.40	167.00	13.6	6,829	0.20%
2023/11/22	7	151.64	1.3	151.50	151.50	5.7	6,247	0.09%
2023/11/21	3	152.17	1	152.00	153.00	2	6,253	0.03%
2023/11/20	5.2	153.30	6.1	152.99	152.00	-1	6,277	-0.02%
2023/11/17	2.1	151.81	2.1	154.43	152.50	0	6,286	0.00%
2023/11/16	3.2	154.98	0	0.00	153.50	3.2	6,303	0.05%
2023/11/15	0	0.00	5	155.50	154.50	-5	6,332	-0.08%
2023/11/14	1.1	153.00	2.3	152.37	154.00	-1.2	6,304	-0.02%
2023/11/13	11.5	153.11	11.1	153.86	152.00	0.4	6,369	0.01%
2023/11/10	6.2	154.26	11.4	154.94	156.50	-5.2	6,263	-0.08%
2023/11/09	15.4	154.48	14.4	153.94	154.50	1	6,241	0.02%
2023/11/08	4.3	152.84	89.2	152.45	152.00	-84.9	6,221	-1.36%
2023/11/07	25.4	155.08	18.1	153.86	153.00	7.3	6,276	0.12%
2023/11/06	11.5	154.20	22.3	154.55	155.00	-10.8	6,175	-0.17%
2023/11/03	102.8	152.53	47.7	153.15	150.50	55.1	6,090	0.91%	大買/
2023/11/02	12.5	147.42	50.5	147.52	149.50	-38	5,899	-0.64%
2023/11/01	42.1	147.96	59.4	147.85	147.00	-17.3	5,764	-0.30%
2023/10/31	115.3	146.75	151.2	146.75	145.00	-35.9	5,542	-0.65%	大買/大賣/
2023/10/30	2	140.00	28.5	140.00	140.00	-26.5	4,808	-0.55%
2023/10/27	0.1	127.50	5.2	126.86	127.50	-5.1	4,977	-0.10%
2023/10/26	14.5	123.23	4.1	121.29	121.00	10.4	4,942	0.21%
2023/10/25	6.1	128.00	1.1	128.50	127.50	5	4,950	0.10%
2023/10/24	3.3	126.18	1	127.00	127.00	2.3	4,970	0.05%
2023/10/23	2.1	126.00	2	125.75	125.50	0.1	5,039	0.00%
2023/10/20	26.8	126.75	2	128.00	126.50	24.8	5,102	0.49%
2023/10/19	22.6	130.60	1	130.50	130.50	21.6	5,160	0.42%
2023/10/18	9.1	136.79	7.4	134.50	134.00	1.7	5,171	0.03%
2023/10/17	2.2	139.30	10.1	140.40	139.00	-7.9	5,267	-0.15%
2023/10/16	5.4	139.09	7.2	138.58	138.00	-1.8	5,362	-0.03%
2023/10/13	0.1	134.00	4.1	135.25	137.00	-4	5,319	-0.07%
2023/10/12	2	134.25	20	134.25	134.50	-18	5,329	-0.34%
2023/10/11	2.1	134.33	1	135.50	133.00	1.1	5,376	0.02%
2023/10/06	7.2	135.74	15	136.13	134.50	-7.8	5,465	-0.14%
2023/10/05	8.1	134.94	5	134.80	135.00	3.1	5,470	0.06%
2023/10/04	4.6	133.47	1.2	134.38	134.50	3.4	5,497	0.06%
2023/10/03	5.1	134.66	0	0.00	132.50	5.1	5,507	0.09%
2023/10/02	5.4	133.93	0	0.00	134.50	5.4	5,573	0.10%
2023/09/28	12.2	129.37	1	130.00	129.00	11.2	5,718	0.20%
2023/09/27	14.4	130.74	2	130.75	130.50	12.4	5,746	0.21%
2023/09/26	13	133.31	11	132.18	132.00	2	5,774	0.03%
2023/09/25	2.3	135.78	0.1	137.00	135.50	2.2	5,790	0.04%
2023/09/22	7	134.93	2	135.75	136.00	5	5,810	0.09%
2023/09/21	15.7	135.82	13.2	138.16	135.00	2.6	5,844	0.04%
2023/09/20	14.1	141.25	1	141.00	139.50	13.1	5,817	0.23%
2023/09/19	2.2	141.57	3	143.00	140.00	-0.8	5,830	-0.01%
2023/09/18	11.2	144.32	3	147.00	144.00	8.2	5,842	0.14%
2023/09/15	5.3	145.69	8.3	145.52	145.50	-3	5,838	-0.05%
2023/09/14	0	142.00	1	141.50	142.50	-1	5,779	-0.02%
2023/09/13	1	138.50	2	139.50	139.00	-1	5,784	-0.02%
2023/09/12	0.2	140.02	0.2	140.50	139.50	0	5,816	0.00%
2023/09/11	2.7	138.68	1	138.50	137.50	1.7	5,875	0.03%
2023/09/08	16.1	138.84	6.2	139.32	138.00	9.9	5,914	0.17%
2023/09/07	12.8	144.09	11	144.32	143.00	1.8	5,929	0.03%
2023/09/06	3.4	143.21	4	143.63	143.50	-0.6	5,936	-0.01%
2023/09/05	13.8	142.70	7.1	143.06	143.00	6.7	5,980	0.11%
2023/09/04	4.3	142.14	8	143.94	144.00	-3.8	6,023	-0.06%
2023/09/01	20.9	140.00	14.2	142.06	140.50	6.7	6,125	0.11%
2023/08/31	5.4	135.45	3	134.50	136.00	2.4	6,007	0.04%
2023/08/30	5.7	135.27	8.1	135.63	134.00	-2.3	5,511	-0.04%
2023/08/29	6.1	130.50	0	0.00	131.00	6.1	5,456	0.11%
2023/08/28	2	130.50	2	131.00	129.50	0	5,422	0.00%
2023/08/25	3.1	127.34	2	127.75	128.00	1.1	5,428	0.02%
2023/08/24	2.5	129.12	5	131.00	129.50	-2.5	5,412	-0.05%
2023/08/23	15.2	128.30	6	128.75	128.50	9.2	5,392	0.17%
2023/08/22	3.1	128.87	1	128.50	128.50	2.1	5,365	0.04%
2023/08/21	5.1	129.33	1.4	129.42	129.00	3.7	5,350	0.07%
2023/08/18	1.1	132.48	5.4	131.92	132.00	-4.3	5,331	-0.08%
2023/08/17	26.6	130.14	2	130.25	130.00	24.6	5,344	0.46%
2023/08/16	3.3	136.41	1	136.00	135.50	2.3	5,261	0.04%
2023/08/15	12.6	135.75	8	135.81	135.00	4.6	5,227	0.09%
2023/08/14	15.4	138.54	8	139.06	138.50	7.4	5,183	0.14%
2023/08/11	11	143.41	9.2	143.79	143.50	1.8	5,165	0.04%
2023/08/10	1	148.54	1.1	150.29	150.50	-0.1	5,128	0.00%
2023/08/09	3	152.16	3	151.50	151.50	0	5,250	0.00%
2023/08/08	3.2	150.38	11	150.00	151.00	-7.8	5,248	-0.15%
2023/08/07	4	152.77	2.2	155.03	152.00	1.9	5,226	0.04%
2023/08/04	9	153.44	7.1	153.45	154.50	1.9	5,214	0.04%
2023/08/02	13.1	151.79	11.7	152.10	153.00	1.4	5,157	0.03%
2023/08/01	45.2	151.83	8.5	153.29	150.00	36.7	5,078	0.72%
2023/07/31	12.1	165.01	6	165.25	164.00	6.1	4,837	0.13%
2023/07/28	6	167.58	13	166.85	166.50	-7	4,759	-0.15%
2023/07/27	4.2	165.65	1.5	166.33	166.00	2.7	4,707	0.06%
2023/07/26	44.4	163.21	8	164.13	162.50	36.4	4,712	0.77%
2023/07/25	10.4	170.13	3.1	172.02	168.00	7.3	4,801	0.15%
2023/07/24	16.2	176.89	7	177.41	172.50	9.2	4,784	0.19%
2023/07/21	7.7	177.64	3.2	178.13	178.00	4.5	4,743	0.09%
2023/07/20	21.1	178.25	36.3	179.27	177.50	-15.1	4,731	-0.32%
2023/07/19	14.3	177.21	14.1	176.92	171.50	0.2	4,573	0.00%
2023/07/18	5.3	174.14	7.5	173.62	174.50	-2.3	4,427	-0.05%
2023/07/17	3	172.67	5	176.00	173.50	-2	4,414	-0.05%
2023/07/14	8	176.69	12.2	176.67	176.50	-4.2	4,411	-0.10%
2023/07/13	15	176.27	15.2	175.14	173.50	-0.2	4,409	0.00%
2023/07/12	20.4	171.45	8.1	171.08	170.50	12.3	4,324	0.28%
2023/07/11	2.6	169.13	11	169.82	170.50	-8.5	4,289	-0.20%
2023/07/10	7.1	168.92	4	167.50	167.00	3.1	4,272	0.07%
2023/07/07	13.1	165.74	8	167.94	167.50	5.1	4,255	0.12%
2023/07/06	20	174.50	15	174.80	171.50	5	4,203	0.12%
2023/07/05	17.6	169.23	7	168.79	167.00	10.6	4,044	0.26%
2023/07/04	15.3	168.15	6	167.83	168.00	9.3	3,990	0.23%
2023/07/03	5	164.60	1	164.00	164.00	4	4,004	0.10%
2023/06/30	4	164.63	6.2	164.11	164.00	-2.1	4,017	-0.05%
2023/06/29	3	167.17	1.3	166.12	165.00	1.7	4,089	0.04%
2023/06/28	2	167.00	2	166.75	167.00	0	4,294	0.00%
2023/06/27	4	166.25	3	165.83	166.00	1	4,471	0.02%
2023/06/26	6.1	165.84	3	166.68	165.50	3	4,585	0.07%
2023/06/21	5	171.00	4.2	172.48	170.00	0.9	4,663	0.02%
2023/06/20	7	175.50	6.4	175.85	173.50	0.7	4,626	0.01%
2023/06/19	1.1	177.66	6	179.00	178.00	-4.9	4,615	-0.11%
2023/06/16	6.4	180.86	12	180.00	179.50	-5.6	4,641	-0.12%
2023/06/15	15.3	182.53	11.2	182.68	181.50	4.1	4,649	0.09%
2023/06/14	1.3	178.50	2.5	181.00	180.00	-1.2	4,613	-0.03%
2023/06/13	3.1	177.99	5	177.30	176.00	-1.9	4,556	-0.04%
2023/06/12	6.1	179.15	9	178.11	177.00	-3	4,501	-0.07%
2023/06/09	7.2	175.06	2.3	175.96	175.50	4.9	4,419	0.11%
2023/06/08	8.3	176.61	12.4	177.57	175.00	-4.1	4,386	-0.09%
2023/06/07	10.2	176.64	25.1	173.35	177.00	-14.9	4,363	-0.34%
2023/06/06	2	163.00	0	0.00	161.00	2	4,185	0.05%
2023/06/05	4.1	164.10	27	164.35	164.00	-22.9	4,202	-0.54%
2023/06/02	3	160.00	3	160.00	160.00	0	4,214	0.00%
2023/06/01	1	158.00	0.2	158.50	158.00	0.9	4,268	0.02%
2023/05/31	9.3	159.88	9	159.94	159.50	0.3	4,308	0.01%
2023/05/30	2.1	158.71	3	158.33	159.00	-0.9	4,288	-0.02%
2023/05/29	4.4	158.35	3	158.83	159.00	1.4	4,334	0.03%
2023/05/26	1	155.00	4	156.13	155.00	-3	4,342	-0.07%
2023/05/25	4.2	153.77	2	154.75	152.50	2.2	4,347	0.05%
2023/05/24	4.3	153.44	1	155.00	153.00	3.3	4,359	0.08%
2023/05/23	1	152.00	3	152.00	156.50	-2	4,415	-0.05%
2023/05/22	12	149.33	3	150.33	150.00	9	4,418	0.20%
2023/05/19	3	150.83	3.4	150.15	151.50	-0.4	4,421	-0.01%
2023/05/18	6	151.17	4	151.25	150.50	2	4,460	0.04%
2023/05/17	2.1	149.71	4	149.25	151.50	-1.9	4,560	-0.04%
2023/05/16	10.2	146.55	12	146.00	148.00	-1.8	4,586	-0.04%
2023/05/15	21.2	145.24	2	147.00	144.00	19.2	4,618	0.42%
2023/05/12	3	159.00	2	158.50	159.00	1	4,752	0.02%
2023/05/11	4	158.63	2.1	160.48	157.00	1.9	4,784	0.04%
2023/05/10	4	163.13	3.3	163.69	163.00	0.8	4,864	0.02%
2023/05/09	3	166.17	10	165.80	166.00	-7	4,957	-0.14%
2023/05/08	3	167.33	7	166.93	166.50	-4	5,034	-0.08%
2023/05/05	1.1	164.16	3	165.67	165.00	-1.9	5,110	-0.04%
2023/05/04	5.3	164.83	3	163.50	165.00	2.3	5,181	0.04%
2023/05/03	17.1	164.33	3	165.67	163.50	14.1	5,295	0.27%
2023/05/02	5	167.00	6	167.33	167.50	-1	5,342	-0.02%
2023/04/28	7.2	162.34	5	163.70	163.50	2.2	5,481	0.04%
2023/04/27	5	158.59	2	160.00	160.00	3	5,404	0.06%
2023/04/26	7.3	161.24	3	159.69	160.00	4.2	5,480	0.08%
2023/04/25	5	165.40	1	166.50	165.00	4	5,583	0.07%
2023/04/24	0	0.00	0	172.00	170.50	0	5,698	0.00%
2023/04/21	4	171.63	2	170.50	169.00	2	5,933	0.03%
2023/04/20	5.1	174.90	6.4	176.01	173.00	-1.3	6,205	-0.02%
2023/04/19	10.2	177.88	2.2	176.81	176.00	8.1	6,377	0.13%
2023/04/18	6	185.67	9	186.11	182.00	-3	6,430	-0.05%
2023/04/17	0	0.00	2	185.25	185.50	-2	6,424	-0.03%
2023/04/14	3	182.83	4.4	181.89	183.00	-1.4	6,413	-0.02%
2023/04/13	4.1	183.36	5.1	183.23	182.00	-1	6,426	-0.02%
2023/04/12	5.1	183.81	3.9	184.12	183.50	1.1	6,422	0.02%
2023/04/11	8.2	185.06	19	184.63	184.50	-10.9	6,426	-0.17%
2023/04/10	1.1	183.05	2	183.00	185.00	-0.9	6,388	-0.01%
2023/04/07	4	183.88	1	182.51	182.00	3	6,379	0.05%
2023/04/06	2	183.75	5.1	184.09	184.50	-3.1	6,335	-0.05%
2023/03/31	3.1	180.04	3	180.67	182.50	0.1	6,287	0.00%
2023/03/30	13.1	179.93	7.2	180.02	181.50	5.9	6,254	0.09%
2023/03/29	25.1	183.56	30	182.80	178.50	-5	6,181	-0.08%
2023/03/28	18.1	182.98	30.6	184.33	186.00	-12.5	5,953	-0.21%
2023/03/27	17.3	180.57	22.3	182.81	181.00	-5	5,780	-0.09%
2023/03/24	17.1	178.18	30.3	178.43	179.50	-13.2	5,711	-0.23%
2023/03/23	7	173.93	8	173.63	173.50	-1	5,597	-0.02%
2023/03/22	0.1	171.50	0	0.00	171.50	0.1	5,604	0.00%
2023/03/21	6	171.08	6	171.50	172.00	0	5,625	0.00%
2023/03/20	8	170.50	11.5	172.61	171.00	-3.5	5,601	-0.06%
2023/03/17	1	166.50	5	168.00	168.00	-4	5,550	-0.07%
2023/03/16	3	165.50	4	165.38	165.50	-1	5,513	-0.02%
2023/03/15	2.5	165.49	2	166.75	165.50	0.5	5,549	0.01%
2023/03/14	3	162.83	2	163.50	162.50	1	5,550	0.02%
2023/03/13	15	164.20	9.1	163.85	165.00	6	5,584	0.11%
2023/03/10	20.4	166.69	7	167.50	164.50	13.4	5,589	0.24%
2023/03/09	14.5	175.07	2	174.25	174.00	12.5	5,537	0.23%
2023/03/08	7.2	175.64	4.1	174.37	176.50	3.1	5,521	0.06%
2023/03/07	6.2	175.24	5	174.80	173.00	1.2	5,514	0.02%
2023/03/06	2	174.51	12.1	174.13	175.50	-10.1	5,485	-0.18%
2023/03/03	9.1	167.89	4.3	168.77	167.00	4.8	5,445	0.09%
2023/03/02	4.1	167.16	3	166.50	167.00	1.1	5,562	0.02%
2023/03/01	9.1	165.95	6.1	166.20	166.50	3	5,585	0.05%
2023/02/24	3	171.83	3	174.50	170.00	0	5,534	0.00%
2023/02/23	3	174.50	3	174.83	174.50	0	5,504	0.00%
2023/02/22	8.1	172.57	5.1	172.93	172.00	3	5,511	0.05%
2023/02/21	12	178.38	12.5	179.30	177.00	-0.5	5,501	-0.01%
2023/02/20	10.1	176.66	8.4	177.50	178.00	1.7	5,513	0.03%
2023/02/17	8	172.56	7	172.43	173.00	1	5,504	0.02%
2023/02/16	15.6	171.89	4	171.75	171.00	11.6	5,525	0.21%
2023/02/15	14.3	172.95	13	174.12	173.00	1.2	5,596	0.02%
2023/02/14	9.1	170.29	7	170.36	170.50	2.1	5,514	0.04%
2023/02/13	10	168.90	9	170.28	169.00	1	5,559	0.02%
2023/02/10	23.1	164.99	23.1	168.40	171.00	0	5,535	0.00%
2023/02/09	4.3	172.95	5.1	172.91	172.50	-0.8	5,319	-0.02%
2023/02/08	6.3	174.49	7	174.93	175.50	-0.7	5,338	-0.01%
2023/02/07	15	173.97	3	172.83	173.00	12	5,296	0.23%
2023/02/06	6.3	178.59	3.3	180.25	176.00	2.9	5,253	0.06%
2023/02/03	13.3	186.15	9.1	184.43	183.00	4.2	5,302	0.08%
2023/02/02	10.2	188.76	7	189.36	187.50	3.1	5,419	0.06%
2023/02/01	17.1	189.73	7.5	190.49	191.50	9.5	5,543	0.17%
2023/01/31	3	190.67	3.1	191.66	192.00	-0.1	5,462	0.00%
2023/01/30	19.5	191.04	15.6	191.90	194.00	4	5,495	0.07%
2023/01/17	13.1	177.66	11.2	177.76	180.00	1.9	5,448	0.03%
2023/01/16	23	175.28	29	176.43	179.00	-6	5,451	-0.11%
2023/01/13	13.4	177.96	7.3	171.93	170.50	6.1	5,386	0.11%
2023/01/12	13.2	180.04	12.2	181.17	183.50	1	5,283	0.02%
2023/01/11	30	180.10	26.5	180.32	183.00	3.5	5,164	0.07%
2023/01/10	14.2	173.25	21.3	173.30	176.00	-7.1	5,045	-0.14%
2023/01/09	5	163.20	16.1	167.85	170.50	-11.1	4,797	-0.23%
2023/01/06	17.2	151.90	9.1	150.97	155.00	8.1	4,662	0.17%
2023/01/05	5	146.60	7.3	148.26	146.00	-2.3	4,635	-0.05%
2023/01/04	2.1	144.00	3.1	143.03	143.00	-1	4,643	-0.02%
2023/01/03	3	138.50	3.1	141.85	143.00	-0.1	4,716	0.00%
2022/12/30	9.1	140.92	5	137.70	136.50	4.1	4,778	0.09%
2022/12/29	7	140.79	7	139.07	141.50	0	4,994	0.00%
2022/12/28	4	140.50	5	140.50	140.00	-1	5,058	-0.02%
2022/12/27	13	141.31	5	140.70	140.00	8	5,073	0.16%
2022/12/26	1	135.50	1	136.50	135.50	0	5,085	0.00%
2022/12/23	0.1	139.00	0	0.00	138.00	0.1	5,193	0.00%
2022/12/22	4	137.38	1	137.00	137.50	3	5,241	0.06%
2022/12/21	4	137.64	6	138.17	136.00	-2	5,285	-0.04%
2022/12/20	8	142.49	4	141.75	137.00	4	5,293	0.08%
2022/12/19	2	146.75	6	146.00	146.50	-4	5,304	-0.08%
2022/12/16	5.4	145.95	10	145.55	146.00	-4.6	5,386	-0.09%
2022/12/15	3.1	152.02	4	153.13	152.00	-1	5,411	-0.02%
2022/12/14	2	152.50	2	152.50	154.00	0	5,419	0.00%
2022/12/13	5	150.10	5	150.00	148.50	0	5,411	0.00%
2022/12/12	9	147.78	15	149.07	150.50	-6	5,371	-0.11%
2022/12/09	1	150.50	2	153.50	149.50	-1	5,376	-0.02%
2022/12/08	2	150.76	5	151.60	150.50	-3	5,383	-0.06%
2022/12/07	5	153.60	6	154.83	151.50	-1	5,378	-0.02%
2022/12/06	2.3	160.58	3	161.00	157.50	-0.7	5,334	-0.01%
2022/12/05	6.2	165.37	1	163.00	163.00	5.2	5,329	0.10%
2022/12/02	6.1	164.59	5.1	165.24	164.50	1	5,278	0.02%
2022/12/01	4.1	160.25	11.2	161.60	162.50	-7.2	5,249	-0.14%
2022/11/30	2	156.00	1	155.00	156.00	1	5,218	0.02%
2022/11/29	4	156.50	1	157.00	155.00	3	5,224	0.06%
2022/11/28	1	158.50	4	159.75	159.50	-3	5,255	-0.06%
2022/11/25	6	159.42	6	159.00	158.50	0	5,388	0.00%
2022/11/24	17.7	161.64	17.1	161.77	162.50	0.6	5,463	0.01%
2022/11/23	2	155.25	3.1	156.64	157.00	-1.1	5,314	-0.02%
2022/11/22	0	0.00	0.3	152.50	153.50	-0.3	5,319	-0.01%
2022/11/21	2	154.00	2.1	153.93	152.50	-0.1	5,329	0.00%
2022/11/18	7	158.43	7.2	156.68	156.00	-0.2	5,325	0.00%
2022/11/17	8	156.19	7	156.71	158.00	1	5,309	0.02%
2022/11/16	8	153.13	5	154.00	156.00	3	5,273	0.06%
2022/11/15	7	152.57	8	152.88	154.50	-1	5,199	-0.02%
2022/11/14	4	149.63	9.2	150.81	152.00	-5.2	5,180	-0.10%
2022/11/11	9	147.50	7	151.07	146.50	2	5,134	0.04%
2022/11/10	5.1	140.79	5	141.10	142.00	0.1	5,007	0.00%
2022/11/09	6.1	138.99	13	138.85	141.00	-6.9	4,990	-0.14%
2022/11/08	14.1	134.79	5	134.20	134.00	9.1	4,925	0.18%
2022/11/07	2	129.00	2	130.00	133.00	0	4,884	0.00%
2022/11/04	2	127.00	3	127.17	128.50	-1	4,849	-0.02%
2022/11/03	1	126.50	3	127.00	129.50	-2	4,785	-0.04%
2022/11/02	3	126.17	4	125.25	126.50	-1	4,750	-0.02%
2022/11/01	4	123.63	4	123.88	124.00	0	4,722	0.00%
2022/10/31	10	120.55	24.3	120.39	122.00	-14.3	4,630	-0.31%
2022/10/28	12.1	110.27	8.1	113.14	114.00	4	4,484	0.09%
2022/10/27	3	115.67	4	117.75	117.00	-1	4,318	-0.02%
2022/10/26	7.1	113.15	8	114.75	115.00	-0.9	4,321	-0.02%
2022/10/25	20.1	117.58	3	116.67	115.00	17.1	4,258	0.40%
2022/10/24	3	124.17	3	125.00	125.00	0	4,231	0.00%
2022/10/21	12	121.88	12	123.67	121.50	0	4,304	0.00%
2022/10/20	6	124.57	2	123.25	123.00	4	4,460	0.09%
2022/10/19	2	128.50	3	128.17	127.00	-1	4,490	-0.02%
2022/10/18	3.1	126.52	3	127.50	128.00	0.1	4,502	0.00%
2022/10/17	4.1	127.47	8	128.50	131.50	-3.9	4,413	-0.09%
2022/10/14	22.2	128.35	8	128.19	128.50	14.2	4,445	0.32%
2022/10/13	1.2	123.00	3	123.33	123.00	-1.8	4,393	-0.04%
2022/10/12	6	120.17	3.5	122.17	122.00	2.5	4,339	0.06%
2022/10/11	5	121.20	2	120.75	119.00	3	4,282	0.07%
2022/10/07	9.1	127.40	6	129.00	127.00	3.1	4,233	0.07%
2022/10/06	8.1	132.51	3	133.00	131.50	5.1	4,182	0.12%
2022/10/05	4	131.63	26	139.40	140.00	-22	3,972	-0.55%
2022/10/04	1.1	127.55	2	127.75	127.50	-0.9	3,964	-0.02%
2022/10/03	4.2	123.33	6.2	124.03	123.50	-2	3,958	-0.05%
2022/09/30	8.1	121.88	7	121.21	123.50	1.1	3,964	0.03%
2022/09/29	7.3	124.39	2.1	123.79	123.00	5.2	3,916	0.13%
2022/09/28	6.1	130.40	4	129.50	126.00	2.1	3,929	0.05%
2022/09/27	3.1	136.09	8	135.44	136.00	-4.9	3,895	-0.13%
2022/09/26	6.1	138.28	9	138.05	135.50	-2.9	3,919	-0.07%
2022/09/23	6.2	143.51	6	143.00	144.00	0.2	3,936	0.01%
2022/09/22	9.4	145.96	2	146.00	146.00	7.4	3,865	0.19%
2022/09/21	4.1	155.25	3	155.00	155.00	1.1	3,778	0.03%
2022/09/20	5	157.30	3	156.83	156.50	2	3,785	0.05%
2022/09/19	3	158.17	2	158.50	158.50	1	3,792	0.03%
2022/09/16	3.1	160.99	1	159.50	159.50	2.1	3,808	0.06%
2022/09/15	1.1	163.52	1	163.50	163.50	0.1	3,800	0.00%
2022/09/14	2	162.00	6.1	162.34	162.50	-4.1	3,815	-0.11%
2022/09/13	3	166.50	3	165.50	165.50	0	3,825	0.00%
2022/09/12	1	165.50	2	166.00	166.00	-1	3,850	-0.03%
2022/09/08	3	161.17	2	163.00	163.00	1	3,871	0.03%
2022/09/07	1.1	158.15	2.1	157.82	159.00	-0.9	3,887	-0.02%
2022/09/06	0	0.00	1.1	161.00	160.50	-1.1	3,885	-0.03%
2022/09/05	5.2	161.26	4.1	161.62	161.00	1.1	3,918	0.03%
2022/09/02	2.6	165.72	2.1	166.74	165.00	0.5	3,940	0.01%
2022/09/01	13.1	172.17	3.1	168.92	167.00	10.1	3,896	0.26%
2022/08/31	5.1	175.20	14.2	174.73	178.50	-9.1	3,774	-0.24%
2022/08/30	1	162.49	1	162.00	162.50	0	3,705	0.00%
2022/08/29	4.2	161.13	1	160.50	160.50	3.2	3,759	0.09%
2022/08/26	5	170.60	8.1	172.07	169.50	-3.1	3,908	-0.08%
2022/08/25	2	168.75	3	168.00	167.50	-1	3,921	-0.03%
2022/08/24	4.2	166.77	1	167.00	166.00	3.2	4,011	0.08%
2022/08/23	1	168.01	1	170.00	170.50	0	4,178	0.00%
2022/08/22	2	169.50	2.1	172.71	170.00	0	4,325	0.00%
2022/08/19	2	172.28	34	174.28	174.00	-32	4,424	-0.72%
2022/08/18	35.1	171.24	1	173.00	170.00	34.1	4,416	0.77%
2022/08/17	0.2	175.78	0	0.00	176.50	0.2	4,374	0.01%
2022/08/16	1.3	175.55	2	175.50	174.00	-0.7	4,372	-0.02%
2022/08/15	0.1	174.78	4.3	175.65	176.50	-4.2	4,347	-0.10%
2022/08/12	6	170.17	10	172.65	173.50	-4	4,307	-0.09%
2022/08/11	3.1	167.98	2	167.51	167.50	1	4,296	0.02%
2022/08/10	2	162.00	1	162.00	162.00	1	4,311	0.02%
2022/08/09	1	164.03	2	164.50	164.00	-1	4,338	-0.02%
2022/08/08	8	162.63	5	166.40	167.00	3	4,333	0.07%
2022/08/05	5	162.50	5	164.10	165.00	0	4,327	0.00%
2022/08/04	5	158.40	16.1	158.82	161.00	-11.1	4,311	-0.26%
2022/08/03	1	156.00	0	0.00	157.00	1	4,263	0.02%
2022/08/02	3.1	156.82	7	157.43	158.00	-3.9	4,251	-0.09%
2022/08/01	3.1	157.67	2	157.00	158.50	1.1	4,240	0.03%
2022/07/29	4.4	154.43	4.1	155.77	159.00	0.3	4,244	0.01%
2022/07/28	8.5	154.25	10.2	154.65	157.00	-1.7	4,189	-0.04%
2022/07/27	13.7	152.39	3	152.33	153.00	10.7	4,114	0.26%
2022/07/26	11.9	169.53	1	168.50	168.50	10.9	3,994	0.27%
2022/07/25	1	181.00	1	179.50	179.50	0	4,059	0.00%
2022/07/22	2	187.75	2	185.75	185.00	0	4,026	0.00%
2022/07/21	3	184.83	2	184.77	188.50	1	4,019	0.02%
2022/07/20	1	182.00	3	182.00	181.00	-2	3,960	-0.05%
2022/07/19	4	177.88	1	179.00	179.00	3	3,951	0.08%
2022/07/18	3	176.83	4.1	177.51	178.00	-1.1	3,977	-0.03%
2022/07/15	7	174.57	5	175.80	176.00	2	3,980	0.05%
2022/07/14	3	166.69	6	168.67	174.50	-3	3,970	-0.08%
2022/07/13	13	169.04	10	168.40	166.50	3	3,941	0.08%
2022/07/12	6	160.25	5.2	162.52	165.00	0.9	3,903	0.02%
2022/07/11	3	170.50	3	169.83	169.50	0	3,813	0.00%
2022/07/08	1.1	166.52	6.1	171.36	171.50	-5	3,795	-0.13%
2022/07/07	5.1	160.92	5.1	158.88	162.00	0	3,757	0.00%
2022/07/06	4.2	166.02	1.1	176.11	161.50	3.2	3,713	0.09%
2022/07/05	1.1	177.69	1	175.50	178.00	0.1	3,657	0.00%
2022/07/04	0.2	177.96	0	182.50	173.50	0.2	3,675	0.00%
2022/07/01	5.1	190.80	5.1	189.43	185.50	0.1	3,694	0.00%
2022/06/30	3.2	193.48	2	193.76	192.50	1.2	3,690	0.03%
2022/06/29	1	200.00	0	0.00	201.00	1	3,717	0.03%
2022/06/28	1.3	202.10	2	202.00	201.00	-0.7	3,750	-0.02%
2022/06/27	3	210.83	2	211.50	209.00	1	3,814	0.03%
2022/06/24	0.1	203.86	1	204.00	204.00	-0.9	3,791	-0.02%
2022/06/23	7	198.57	2	199.25	200.50	5	3,808	0.13%
2022/06/22	3.1	203.47	2	204.75	199.50	1.1	3,864	0.03%
2022/06/21	2.1	209.00	2.1	204.55	211.00	0	3,831	0.00%
2022/06/20	2	203.00	4	204.25	203.00	-2	3,800	-0.05%
2022/06/17	15	206.23	4.1	207.86	203.00	10.9	3,753	0.29%
2022/06/16	4.1	214.50	2.5	219.60	212.00	1.6	3,709	0.04%
2022/06/15	2.2	216.59	2	219.00	218.50	0.2	3,710	0.01%
2022/06/14	7.1	214.52	11	212.14	218.00	-3.9	3,700	-0.11%
2022/06/13	10.3	218.25	1.2	220.67	215.00	9.1	3,654	0.25%
2022/06/10	2	225.49	5.1	223.94	228.00	-3.1	3,624	-0.09%
2022/06/09	2.2	223.95	2	224.00	225.00	0.2	3,603	0.01%
2022/06/08	12.2	226.12	5	223.20	223.00	7.2	3,583	0.20%
2022/06/07	5.1	228.79	5	228.10	228.00	0.1	3,544	0.00%
2022/06/06	3.3	233.89	4.1	231.68	234.00	-0.8	3,492	-0.02%
2022/06/02	4.2	222.01	1.2	223.08	221.00	3	3,334	0.09%
2022/06/01	10.3	227.65	9.1	226.82	227.00	1.2	3,312	0.04%
2022/05/31	14	225.18	13.1	224.91	225.00	0.9	3,214	0.03%
2022/05/30	6.3	217.19	4	217.38	218.00	2.3	3,035	0.08%
2022/05/27	10.1	212.94	18	213.00	217.00	-7.9	2,889	-0.27%
2022/05/26	10	200.55	6	200.50	199.00	4	2,781	0.14%
2022/05/25	2.1	194.54	4	196.38	195.50	-2	2,785	-0.07%
2022/05/24	5.2	195.57	1.1	199.91	192.00	4.1	2,796	0.15%
2022/05/23	1	198.00	0	0.00	200.50	1	2,778	0.04%
2022/05/20	0.2	200.00	1	198.50	200.00	-0.9	2,805	-0.03%
2022/05/19	6.2	197.82	2	198.75	198.50	4.2	2,822	0.15%
2022/05/18	5	206.60	3.1	206.76	205.50	1.9	2,792	0.07%
2022/05/17	2.2	202.95	3	202.83	205.00	-0.8	2,753	-0.03%
2022/05/16	5.1	194.77	5	196.50	196.50	0.1	2,736	0.00%
2022/05/13	1.1	196.86	2	193.00	198.00	-1	2,745	-0.03%
2022/05/12	4	190.52	6.3	190.86	189.00	-2.2	2,816	-0.08%
2022/05/11	4.1	194.80	2	195.75	194.00	2.1	2,891	0.07%
2022/05/10	3	191.17	8	190.94	193.50	-5	2,910	-0.17%
2022/05/09	0.1	194.81	0.1	196.93	193.50	0	2,914	0.00%
2022/05/06	2	192.50	6	193.83	198.50	-4	2,896	-0.14%
2022/05/05	2.1	197.21	3	198.00	198.50	-0.9	2,864	-0.03%
2022/05/04	3.1	193.53	3	194.00	193.50	0.1	2,809	0.00%
2022/05/03	4.4	193.55	2.2	195.00	195.00	2.2	2,752	0.08%
2022/04/29	27.1	199.15	18.1	201.19	195.50	9	2,666	0.34%
2022/04/28	0.2	212.45	0.1	209.50	211.00	0.1	2,515	0.00%
2022/04/27	1	211.96	1	213.00	214.00	0	2,511	0.00%
2022/04/26	2.1	216.98	3	218.83	217.00	-0.9	2,525	-0.04%
2022/04/25	2.4	222.04	1	221.00	221.50	1.4	2,546	0.06%
2022/04/22	2	228.76	0	0.00	226.00	2	2,586	0.08%
2022/04/21	1	233.00	3	232.00	233.00	-2	2,559	-0.08%
2022/04/20	4.1	227.63	2	225.75	228.00	2.1	2,561	0.08%
2022/04/19	0.1	229.63	2.3	232.03	228.50	-2.1	2,616	-0.08%
2022/04/18	1.1	227.46	0	0.00	226.00	1.1	2,646	0.04%
2022/04/15	0	231.00	3	228.67	230.00	-3	2,669	-0.11%
2022/04/14	1.2	231.66	1	230.00	230.00	0.2	2,728	0.01%
2022/04/13	2.2	236.61	1	238.50	237.50	1.2	2,765	0.04%
2022/04/12	0.1	231.73	4	230.75	231.00	-3.9	2,835	-0.14%
2022/04/11	3.4	235.03	16.2	233.20	233.00	-12.8	2,837	-0.45%
2022/04/08	2.2	241.00	2.1	241.83	240.50	0.1	2,810	0.00%
2022/04/07	12.6	249.45	13.1	245.31	243.00	-0.5	2,792	-0.02%
2022/04/06	19.1	257.51	0	0.00	258.00	19.1	2,719	0.70%
2022/04/01	12.4	257.69	10.1	261.37	263.00	2.3	2,668	0.09%
2022/03/31	7.6	266.38	2	265.25	266.00	5.6	2,618	0.21%
2022/03/30	11.7	268.46	4.1	268.40	271.50	7.6	2,593	0.29%
2022/03/29	3.1	279.42	5	278.50	282.00	-1.9	2,519	-0.07%
2022/03/28	1.4	274.72	1	275.00	276.50	0.4	2,536	0.02%
2022/03/25	10.5	282.76	3	280.50	280.50	7.5	2,552	0.29%
2022/03/24	1	288.07	1	292.00	293.00	0	2,506	0.00%
2022/03/23	1	294.00	0	0.00	292.50	1	2,546	0.04%
2022/03/22	4.2	292.28	0.1	293.00	292.50	4.1	2,582	0.16%
2022/03/21	0	293.50	0.1	294.00	291.50	0	2,668	0.00%
2022/03/18	2.2	290.85	0	0.00	292.50	2.2	2,737	0.08%
2022/03/17	0	297.00	1	296.50	296.50	-1	2,857	-0.03%
2022/03/16	1.2	287.34	0	286.00	287.00	1.1	2,929	0.04%
2022/03/15	0.1	290.00	0.1	285.50	285.50	0	3,040	0.00%
2022/03/14	1.4	291.24	0	0.00	289.00	1.4	3,050	0.04%
2022/03/11	1.3	289.14	0	0.00	290.50	1.3	3,074	0.04%
2022/03/10	1	296.00	1	296.50	295.50	0	3,066	0.00%
2022/03/09	3.3	287.20	1	284.50	286.50	2.3	3,078	0.07%
2022/03/08	4.3	288.90	6	287.92	286.00	-1.7	3,107	-0.05%
2022/03/07	6.1	293.10	2.2	292.14	292.50	3.9	3,105	0.12%
2022/03/04	1.4	305.46	1	303.00	303.00	0.4	3,178	0.01%
2022/03/03	3.2	309.90	0	0.00	310.50	3.2	3,325	0.10%
2022/03/01	1.1	305.64	4	308.00	308.00	-2.9	3,340	-0.09%
2022/02/25	1.1	303.60	3	304.00	302.00	-1.9	3,351	-0.06%
2022/02/24	7.2	305.61	1	305.50	302.50	6.2	3,345	0.19%
2022/02/22	10.1	308.47	1.1	308.38	310.00	8.9	3,353	0.27%
2022/02/21	1	321.00	0	0.00	321.00	1	3,347	0.03%
2022/02/18	2.2	315.06	1	316.00	316.00	1.2	3,386	0.03%
2022/02/17	3	317.84	2.1	316.78	318.00	1	3,428	0.03%
2022/02/16	1	315.50	1.2	316.11	316.00	-0.2	3,422	0.00%
2022/02/15	4.4	308.12	0	0.00	308.00	4.4	3,405	0.13%
2022/02/14	2.1	308.38	2.1	312.46	312.50	0.1	3,376	0.00%
2022/02/11	11.6	325.46	4	320.63	320.00	7.6	3,274	0.23%
2022/02/10	2	337.28	3	338.00	341.00	-1	3,178	-0.03%
2022/02/09	3.1	339.66	1	342.00	344.00	2.1	3,185	0.06%
2022/02/08	0	0.00	1	341.50	343.00	-1	3,174	-0.03%
2022/02/07	0.1	336.50	0	0.00	335.50	0.1	3,219	0.00%
2022/01/26	0.1	334.00	1	335.40	335.50	-1	3,278	-0.03%
2022/01/25	1	344.99	6	343.50	336.00	-5	3,345	-0.15%
2022/01/24	1.1	331.52	1	342.00	343.50	0.1	3,423	0.00%
2022/01/21	1	339.00	3	339.33	338.50	-2	3,748	-0.05%
2022/01/19	1.4	334.54	2	336.00	333.00	-0.6	3,853	-0.02%
2022/01/18	2.2	345.25	1	346.50	344.50	1.2	3,822	0.03%
2022/01/17	3.2	336.87	7	339.43	340.50	-3.8	3,781	-0.10%
2022/01/14	8	331.06	2	331.25	331.00	6	3,745	0.16%
2022/01/13	0	0.00	0	339.00	336.00	0	3,734	0.00%
2022/01/12	4.2	333.27	1	330.00	337.00	3.2	3,739	0.09%
2022/01/11	6.3	344.69	1.1	344.94	343.00	5.2	3,665	0.14%
2022/01/10	3	349.17	2	353.50	354.50	1	3,617	0.03%
2022/01/07	12	362.25	2.1	355.35	355.00	9.9	3,593	0.28%
2022/01/06	7	375.43	1.2	372.52	375.00	5.9	3,528	0.17%
2022/01/05	5.1	384.04	6	384.58	385.50	-1	3,486	-0.03%
2022/01/04	2	376.00	2.4	377.26	379.50	-0.4	3,406	-0.01%
2022/01/03	2.1	376.33	1	372.00	372.00	1.1	3,396	0.03%
2021/12/30	0	0.00	1	376.94	374.50	-1	3,401	-0.03%
2021/12/29	1	372.50	0	0.00	371.00	1	3,393	0.03%
2021/12/27	0	0.00	0.5	372.00	371.00	-0.5	3,415	-0.01%
2021/12/24	4	371.50	1	370.00	370.00	3	3,423	0.09%
2021/12/23	1.1	373.94	0	0.00	372.50	1.1	3,422	0.03%
2021/12/22	1	377.50	2	376.51	376.00	-1	3,471	-0.03%
2021/12/21	1	368.00	4.4	377.66	380.00	-3.4	3,471	-0.10%
2021/12/20	3	369.16	1	367.00	367.00	2	3,446	0.06%
2021/12/17	1.1	379.72	6.3	376.88	376.00	-5.2	3,419	-0.15%
2021/12/16	3	384.33	2.1	383.73	383.00	0.9	3,391	0.03%
2021/12/15	4	387.00	8	387.69	380.50	-4	3,368	-0.12%
2021/12/14	3	382.00	2	383.75	385.00	1	3,329	0.03%
2021/12/13	8	384.56	19.1	388.17	382.50	-11.1	3,263	-0.34%
2021/12/10	8.2	371.28	13.1	372.93	374.00	-5	3,130	-0.16%
2021/12/09	0	363.00	3.3	369.56	377.00	-3.3	3,055	-0.11%
2021/12/08	1	359.50	1.1	362.00	362.00	-0.1	2,991	0.00%
2021/12/07	0	0.00	0.1	360.74	362.00	-0.1	2,961	0.00%
2021/12/03	1	357.50	3	356.50	355.50	-2	2,979	-0.07%
2021/12/02	2.1	348.33	7	351.50	352.00	-4.9	3,000	-0.16%
2021/12/01	1	358.50	1	358.00	358.00	0	3,036	0.00%
2021/11/30	6	368.83	5.8	366.21	362.50	0.2	3,072	0.01%
2021/11/29	3	357.84	8.4	363.31	364.50	-5.4	3,017	-0.18%
2021/11/26	0.2	342.09	2	345.99	340.50	-1.8	2,913	-0.06%
2021/11/25	3.1	353.15	4.2	354.48	351.00	-1.1	2,917	-0.04%
2021/11/24	3	356.33	2	360.00	356.00	1	2,905	0.03%
2021/11/23	0.3	355.33	1	358.50	353.50	-0.7	2,883	-0.02%
2021/11/22	0	0.00	7	356.93	356.00	-7	2,874	-0.24%
2021/11/19	0.2	353.02	3	354.00	351.50	-2.8	2,886	-0.10%
2021/11/18	9	353.51	12	355.29	352.50	-3	2,902	-0.10%
2021/11/17	5.2	364.91	2	360.77	361.00	3.2	2,905	0.11%
2021/11/16	12.1	360.53	8.4	359.93	357.50	3.7	2,909	0.13%
2021/11/15	0.2	355.50	4.1	354.52	352.00	-3.9	2,900	-0.13%
2021/11/12	0.7	350.93	6	351.58	349.50	-5.3	2,922	-0.18%
2021/11/11	1	352.50	4.2	349.52	348.00	-3.2	2,935	-0.11%
2021/11/10	1	350.00	3	350.50	350.50	-2	2,968	-0.07%
2021/11/09	1	348.50	1	349.50	349.00	0	3,001	0.00%
2021/11/08	3.3	359.16	4	347.38	347.00	-0.7	3,013	-0.02%
2021/11/05	1.1	354.45	1.1	354.37	356.00	0	2,990	0.00%
2021/11/04	1.3	352.92	2	352.25	354.00	-0.7	2,994	-0.02%
2021/11/03	1	358.00	3	355.67	358.00	-2	2,962	-0.07%
2021/11/02	11.1	352.56	9.4	356.60	346.50	1.7	2,937	0.06%
2021/11/01	11.2	357.06	7.1	359.06	358.50	4.1	2,913	0.14%
2021/10/29	3.6	352.56	28.4	356.55	357.50	-24.8	2,823	-0.88%
2021/10/28	4.4	326.39	4	327.13	325.00	0.4	2,515	0.02%
2021/10/27	4.1	319.43	14.2	320.50	329.00	-10.1	2,537	-0.40%
2021/10/26	4	306.50	1	305.00	305.00	3	2,596	0.12%
2021/10/25	0	0.00	0.1	302.00	300.00	-0.1	2,643	0.00%
2021/10/22	1	305.50	0	305.50	305.00	1	2,734	0.04%
2021/10/21	1	304.97	0	305.00	300.50	1	2,778	0.04%
2021/10/20	2.1	304.00	1	306.00	302.00	1.1	2,827	0.04%
2021/10/19	1.1	303.22	0	0.00	300.00	1.1	2,846	0.04%
2021/10/18	1	303.99	1	300.00	300.00	0	2,874	0.00%
2021/10/15	1	305.50	0	0.00	304.00	1	2,889	0.03%
2021/10/14	0	0.00	2	303.25	298.50	-2	2,925	-0.07%
2021/10/13	3.1	296.52	0	0.00	295.50	3.1	2,955	0.10%
2021/10/12	1	302.50	1	305.49	305.50	0	2,981	0.00%
2021/10/08	2	306.75	0	308.00	305.50	2	3,053	0.07%
2021/10/07	0	0.00	2	311.50	311.50	-2	3,154	-0.06%
2021/10/05	2.2	296.81	0	0.00	299.50	2.2	3,278	0.07%
2021/10/04	9.1	301.51	4	296.25	297.00	5.1	3,320	0.15%
2021/10/01	0.1	304.50	1	302.50	303.50	-0.9	3,343	-0.03%
2021/09/30	1	302.50	6	309.58	310.00	-5	3,377	-0.15%
2021/09/29	16.2	302.20	3	300.83	301.50	13.2	3,393	0.39%
2021/09/28	4.2	315.89	2	314.76	314.50	2.1	3,384	0.06%
2021/09/27	1.2	327.33	0.1	324.00	323.50	1.1	3,394	0.03%
2021/09/24	1.1	320.59	2	320.25	319.50	-0.9	3,409	-0.03%
2021/09/23	1	320.50	2.4	320.38	319.50	-1.4	3,487	-0.04%
2021/09/22	2	318.51	1	319.00	319.50	1	3,575	0.03%
2021/09/17	0.1	324.00	0	0.00	323.50	0.1	3,712	0.00%
2021/09/16	2	317.00	0	0.00	317.00	2	3,697	0.05%
2021/09/15	4.1	319.11	3	316.67	316.00	1.1	3,745	0.03%
2021/09/14	2.1	320.78	7.1	319.74	320.50	-5	3,785	-0.13%
2021/09/13	5	323.59	3.1	320.26	319.00	1.9	3,835	0.05%
2021/09/09	1	325.05	2	328.75	327.50	-1	3,861	-0.03%
2021/09/08	9.1	330.93	1	334.50	326.50	8.1	3,895	0.21%
2021/09/07	5	341.00	0	0.00	339.00	5	3,929	0.13%
2021/09/06	1	361.00	12.2	358.14	355.00	-11.2	3,984	-0.28%
2021/09/03	3.4	349.56	9	350.28	351.00	-5.6	4,103	-0.14%
2021/09/02	2	342.50	2	344.25	340.00	0	4,294	0.00%
2021/09/01	1.3	337.57	2.3	340.64	344.00	-1.1	4,272	-0.03%
2021/08/31	11	328.55	0.1	329.50	330.50	10.9	4,243	0.26%
2021/08/30	0	0.00	2	327.25	327.50	-2	4,231	-0.05%
2021/08/27	1	329.00	3.1	327.61	325.00	-2.1	4,231	-0.05%
2021/08/26	2.1	324.37	3	326.00	326.00	-1	4,241	-0.02%
2021/08/25	0.1	323.12	0.5	327.44	328.00	-0.4	4,264	-0.01%
2021/08/24	1	321.00	1	324.50	319.50	0	4,280	0.00%
2021/08/23	3	314.17	5	321.50	321.00	-2	4,264	-0.05%
2021/08/20	7.1	314.85	4	311.13	310.00	3.1	4,262	0.07%
2021/08/19	8.1	324.75	7	322.29	324.50	1.1	4,276	0.03%
2021/08/18	2	317.50	1	328.00	328.00	1	4,304	0.02%
2021/08/17	0	0.00	3.1	323.30	319.50	-3.1	4,320	-0.07%
2021/08/16	6.2	325.70	10	327.35	321.00	-3.8	4,328	-0.09%
2021/08/13	2.1	336.44	1	335.00	331.50	1.1	4,375	0.03%
2021/08/12	9	343.50	9	337.78	343.50	0	4,419	0.00%
2021/08/11	0.1	341.00	0	0.00	335.50	0.1	4,443	0.00%
2021/08/10	3	339.67	1.1	337.36	337.00	1.9	4,482	0.04%
2021/08/09	5	341.11	2	339.26	338.00	3	4,528	0.07%
2021/08/06	1.1	350.05	1.4	348.64	348.50	-0.4	4,603	-0.01%
2021/08/05	6	348.08	6	348.33	350.00	0	4,629	0.00%
2021/08/04	3	338.33	2	338.50	337.00	1	4,707	0.02%
2021/08/03	7.1	337.65	2	336.25	336.50	5.1	4,743	0.11%
2021/08/02	2.1	340.76	3	340.67	338.50	-0.9	4,717	-0.02%
2021/07/30	3.5	347.38	8	352.38	346.00	-4.5	4,676	-0.10%
2021/07/29	4.2	345.81	1	347.53	347.50	3.2	4,532	0.07%
2021/07/28	7.2	338.57	8.1	341.98	344.50	-0.9	4,562	-0.02%
2021/07/27	13	359.50	5	359.20	356.00	8	4,648	0.17%
2021/07/26	4.2	364.16	2	362.00	363.00	2.2	4,752	0.05%
2021/07/23	1	378.93	2	371.00	370.00	-1	4,753	-0.02%
2021/07/22	3	371.36	0.3	376.21	372.50	2.8	4,756	0.06%
2021/07/21	2.2	377.81	2	376.75	376.00	0.2	4,725	0.00%
2021/07/20	2.1	379.09	2.2	380.03	375.00	-0.1	4,741	0.00%
2021/07/19	2	383.25	5.1	381.63	381.50	-3.1	4,715	-0.07%
2021/07/16	1	388.61	11.1	390.10	390.00	-10.1	4,728	-0.21%
2021/07/15	5.6	394.43	6.4	399.23	392.50	-0.8	4,731	-0.02%
2021/07/14	9.2	392.39	24.5	389.67	395.00	-15.3	4,677	-0.33%
2021/07/13	5.2	386.12	3.2	388.78	381.00	2	4,599	0.04%
2021/07/12	3	375.67	15.3	379.88	381.00	-12.3	4,558	-0.27%
2021/07/09	5.6	365.51	4	365.75	370.00	1.6	4,501	0.03%
2021/07/08	1.2	369.93	9	370.94	370.00	-7.8	4,514	-0.17%
2021/07/07	3.4	369.76	1	368.00	371.00	2.4	4,520	0.05%
2021/07/06	2.1	382.38	2	378.50	376.00	0.1	4,489	0.00%
2021/07/05	5	377.70	3.3	382.92	382.00	1.7	4,512	0.04%
2021/07/02	12.1	368.79	2	371.75	374.50	10.1	4,491	0.22%
2021/07/01	7.5	368.23	2	367.75	366.00	5.5	4,530	0.12%
2021/06/30	2.2	380.44	5	379.70	375.00	-2.9	4,535	-0.06%
2021/06/29	13.1	378.54	7	382.57	375.00	6.1	4,487	0.14%
2021/06/28	8.1	379.84	12.3	378.14	380.00	-4.2	4,418	-0.09%
2021/06/25	1.2	370.11	1.2	369.08	364.00	0	4,310	0.00%
2021/06/24	0	370.80	1	371.00	366.00	-1	4,362	-0.02%
2021/06/23	1.1	373.91	1.1	375.38	373.50	0	4,387	0.00%
2021/06/22	5	368.00	8.1	369.24	368.00	-3.1	4,348	-0.07%
2021/06/21	1	360.55	2	365.23	363.00	-1	4,326	-0.02%
2021/06/18	5.1	367.53	2	370.25	364.00	3.1	4,329	0.07%
2021/06/17	5	364.62	2.1	368.71	369.00	3	4,306	0.07%
2021/06/16	6.2	369.66	4	372.73	364.50	2.2	4,289	0.05%
2021/06/15	11	375.23	3.2	373.31	376.00	7.8	4,251	0.18%
2021/06/11	19.6	365.77	26.2	368.10	373.50	-6.5	4,181	-0.16%
2021/06/10	3	354.17	11.7	359.91	358.00	-8.7	4,006	-0.22%
2021/06/09	2.1	332.27	3.2	333.88	332.00	-1.2	3,776	-0.03%
2021/06/08	0.1	328.00	0.3	328.63	330.00	-0.2	3,876	0.00%
2021/06/07	12.1	324.81	12	325.17	325.00	0.1	3,889	0.00%
2021/06/04	9.1	326.51	10	325.60	326.50	-0.9	3,909	-0.02%
2021/06/03	0	327.50	2	325.75	327.00	-2	3,992	-0.05%
2021/06/02	16	321.50	13.1	325.02	320.00	2.9	4,071	0.07%
2021/06/01	4.1	331.27	1.2	330.12	329.00	2.9	4,099	0.07%
2021/05/31	10	324.70	9.2	326.01	326.00	0.8	4,147	0.02%
2021/05/28	14.1	326.92	13.1	325.11	326.00	1	4,201	0.02%
2021/05/27	15	320.87	12	318.83	321.00	3	4,277	0.07%
2021/05/26	10.1	326.70	4.1	328.54	323.00	6	4,298	0.14%
2021/05/25	0.3	329.23	2.3	326.17	328.00	-2	4,318	-0.05%
2021/05/24	8.1	307.17	13	308.31	312.50	-4.9	4,372	-0.11%
2021/05/21	10	304.50	8.1	305.62	307.50	1.9	4,449	0.04%
2021/05/20	14	301.43	12.1	304.49	299.00	2	4,524	0.04%
2021/05/19	11.1	314.81	11.1	310.03	314.00	0	4,618	0.00%
2021/05/18	2	312.00	2.2	307.16	314.00	-0.2	4,656	0.00%
2021/05/17	3.2	293.07	28.9	298.04	300.00	-25.7	4,788	-0.54%
2021/05/14	34.7	305.32	9.2	309.80	302.50	25.5	4,979	0.51%
2021/05/13	10.1	324.16	10.3	324.58	322.50	-0.2	5,298	0.00%
2021/05/12	3	319.45	9.8	320.02	328.50	-6.8	5,329	-0.13%
2021/05/11	7.3	323.31	2.6	322.77	322.50	4.8	5,286	0.09%
2021/05/10	3.2	338.16	3	337.67	338.50	0.2	5,285	0.00%
2021/05/07	1	331.52	10.1	335.05	337.50	-9	5,327	-0.17%
2021/05/06	4.2	324.86	5.3	324.37	326.00	-1.1	5,365	-0.02%
2021/05/05	4.1	327.37	12.1	332.48	326.00	-8	5,423	-0.15%
2021/05/04	22.5	330.32	15	324.96	322.00	7.4	5,473	0.14%
2021/05/03	8.1	339.48	7.4	349.33	350.00	0.7	5,365	0.01%
2021/04/29	6.8	368.73	2	370.01	366.50	4.7	5,312	0.09%
2021/04/28	16.1	365.23	10	366.85	365.00	6.1	5,387	0.11%
2021/04/27	9	370.33	3	370.17	370.50	6	5,591	0.11%
2021/04/26	2.1	370.07	2	369.76	372.00	0.1	5,676	0.00%
2021/04/23	0	369.50	0	0.00	372.00	0	5,735	0.00%
2021/04/22	2.1	370.29	2	371.00	367.50	0.1	5,873	0.00%
2021/04/21	9.3	374.73	5	378.00	371.50	4.3	6,144	0.07%
2021/04/20	2	379.76	4.1	380.74	381.00	-2.1	6,408	-0.03%
2021/04/19	7.1	379.86	1.2	379.18	379.50	6	6,503	0.09%
2021/04/16	3.3	382.21	9	382.67	383.00	-5.8	6,764	-0.09%
2021/04/15	0.2	372.68	5	370.70	376.50	-4.8	6,849	-0.07%
2021/04/14	5.7	368.20	7.2	368.37	369.50	-1.5	7,039	-0.02%
2021/04/13	4.7	378.39	4	378.50	375.50	0.7	7,131	0.01%
2021/04/12	0.1	380.95	5	380.90	381.50	-4.9	7,168	-0.07%
2021/04/09	6.5	381.62	5	379.50	379.00	1.5	7,375	0.02%
2021/04/08	3	384.87	3	385.50	385.50	0	7,377	0.00%
2021/04/07	5.1	386.33	2	389.00	384.50	3.1	7,368	0.04%
2021/04/06	5.6	391.38	6	390.42	390.00	-0.4	7,314	-0.01%
2021/04/01	0	0.00	5.6	393.92	389.50	-5.6	7,298	-0.08%
2021/03/31	12.7	391.65	7	393.00	391.00	5.7	7,273	0.08%
2021/03/30	10.5	393.47	11	390.50	395.00	-0.5	7,251	-0.01%
2021/03/29	8.5	394.26	4	392.88	390.50	4.5	7,230	0.06%
2021/03/26	7.1	394.87	11.3	394.68	397.00	-4.2	7,177	-0.06%
2021/03/25	2	386.50	2.8	385.64	386.00	-0.8	7,131	-0.01%
2021/03/24	9	385.00	7	385.79	384.00	2	7,141	0.03%
2021/03/23	3.1	385.00	3	384.33	385.00	0.1	7,115	0.00%
2021/03/22	4	384.00	2	385.00	384.00	2	7,134	0.03%
2021/03/19	12.1	379.51	13.7	380.74	380.00	-1.6	7,152	-0.02%
2021/03/18	1.2	391.24	4.5	389.60	384.50	-3.3	7,251	-0.04%
2021/03/17	7.1	390.50	9	388.94	389.50	-1.9	7,331	-0.03%
2021/03/16	11	390.36	9	390.89	389.50	2	7,354	0.03%
2021/03/15	5.1	391.89	11	391.45	392.00	-5.9	7,417	-0.08%
2021/03/12	9.4	395.43	11.3	395.97	393.50	-1.9	7,427	-0.03%
2021/03/11	7	385.50	7.5	386.30	386.50	-0.5	7,369	-0.01%
2021/03/10	2	380.75	2	380.00	381.00	0	7,382	0.00%
2021/03/09	12.2	374.01	11	376.50	375.50	1.2	7,422	0.02%
2021/03/08	5.1	380.53	12.1	381.55	380.00	-7	7,506	-0.09%
2021/03/05	4.3	364.24	6	368.75	371.00	-1.7	7,430	-0.02%
2021/03/04	16	369.85	10.5	371.71	369.00	5.4	7,423	0.07%
2021/03/03	18.6	376.37	10	372.90	380.50	8.6	7,351	0.12%
2021/03/02	17.7	376.68	7	374.43	371.50	10.7	7,307	0.15%
2021/02/26	15.1	381.42	10.3	382.10	380.50	4.9	7,252	0.07%
2021/02/25	7.6	396.55	7	396.32	393.00	0.5	7,230	0.01%
2021/02/24	11.4	405.66	8.1	405.51	400.50	3.3	7,278	0.05%
2021/02/23	19.8	407.82	15	408.67	406.50	4.7	7,217	0.07%
2021/02/22	6.3	411.31	8.5	414.23	413.50	-2.2	7,196	-0.03%
2021/02/19	10.4	389.42	14.1	391.79	398.00	-3.7	7,124	-0.05%
2021/02/18	9.1	380.57	14	380.61	381.00	-4.9	7,100	-0.07%
2021/02/17	11.2	378.07	9	381.72	379.50	2.2	7,226	0.03%
2021/02/05	49	376.14	16.2	377.60	370.50	32.8	7,066	0.46%
2021/02/04	58.9	388.30	16	387.56	388.00	42.9	6,827	0.63%
2021/02/03	14	429.21	11	432.87	425.50	3	6,458	0.05%
2021/02/02	4.1	434.22	8	434.75	434.50	-3.9	6,391	-0.06%
2021/02/01	23	417.98	9	416.56	420.50	14	6,381	0.22%
2021/01/29	8.1	418.38	6	421.17	414.00	2.1	6,363	0.03%
2021/01/28	14.2	421.57	7.3	420.02	418.00	6.9	6,359	0.11%
2021/01/27	18.2	433.24	9.1	431.19	435.00	9.1	6,321	0.14%
2021/01/26	13.4	440.95	17.2	446.14	435.00	-3.7	6,263	-0.06%
2021/01/25	14	458.32	6.1	459.33	451.00	8	6,183	0.13%
2021/01/22	22.4	460.15	18.1	457.87	457.50	4.3	6,156	0.07%
2021/01/21	12.3	457.14	12.1	458.06	458.00	0.2	6,176	0.00%
2021/01/20	37.1	451.88	34	452.97	446.00	3.1	6,149	0.05%
2021/01/19	6.3	431.93	15	437.07	445.00	-8.7	5,938	-0.15%
2021/01/18	7	422.79	7	422.00	424.50	0	5,865	0.00%
2021/01/15	33.3	426.13	32	426.48	419.50	1.3	5,817	0.02%
2021/01/14	41	437.38	28.1	431.69	424.00	12.9	5,717	0.23%
2021/01/13	11.2	401.51	34.7	417.80	423.50	-23.4	5,467	-0.43%
2021/01/12	15.2	390.52	13.1	391.76	385.00	2.1	5,281	0.04%
2021/01/11	29.1	385.74	59.7	384.44	394.00	-30.7	5,196	-0.59%
2021/01/08	18	358.50	18	354.81	363.00	0	4,960	0.00%
2021/01/07	31.2	354.71	11	355.34	355.00	20.2	4,890	0.41%
2021/01/06	22.6	373.57	21.1	377.46	371.00	1.4	4,831	0.03%
2021/01/05	7.3	367.88	3.4	369.58	369.00	3.8	4,874	0.08%
2021/01/04	7	367.79	15	362.87	364.50	-8	5,050	-0.16%
2020/12/31	7	350.93	30	351.40	346.00	-23	4,850	-0.47%
2020/12/30	7	343.00	8	343.06	344.00	-1	4,814	-0.02%
2020/12/29	11	346.32	12	348.58	345.50	-1	4,815	-0.02%
2020/12/28	1	348.50	3	347.17	344.50	-2	4,809	-0.04%
2020/12/25	16.1	345.43	1	348.49	344.00	15.1	4,793	0.31%
2020/12/24	2	347.00	8	349.88	347.00	-6	4,805	-0.12%
2020/12/23	1	347.00	5	348.30	348.50	-4	4,814	-0.08%
2020/12/22	11	343.10	12	345.58	342.50	-1	4,845	-0.02%
2020/12/21	0	345.50	4	347.63	348.00	-4	4,870	-0.08%
2020/12/18	4	342.00	5	342.20	343.00	-1	4,866	-0.02%
2020/12/17	3	342.17	1	344.00	341.50	2	4,892	0.04%
2020/12/16	8	345.81	5	345.00	346.00	3	4,918	0.06%
2020/12/15	9	337.83	5	337.10	340.50	4	4,891	0.08%
2020/12/14	19.3	346.70	17	346.24	337.50	2.3	4,897	0.05%
2020/12/11	32.3	342.86	11	342.64	339.00	21.3	4,832	0.44%
2020/12/10	12	350.25	12	349.58	350.00	0	4,778	0.00%
2020/12/09	9	353.56	21	354.38	358.00	-12	4,798	-0.25%
2020/12/08	7	340.86	5	345.30	345.00	2	4,774	0.04%
2020/12/07	18.2	339.86	19	343.66	340.00	-0.8	4,827	-0.02%
2020/12/04	12	348.63	14	350.43	347.50	-2	4,786	-0.04%
2020/12/03	20	347.78	14	348.57	350.00	6	4,756	0.13%
2020/12/02	20	347.15	26.4	347.59	347.00	-6.4	4,735	-0.14%
2020/12/01	11	336.00	9	334.72	336.50	2	4,650	0.04%
2020/11/30	3.1	337.45	9	337.06	335.00	-5.9	4,699	-0.13%
2020/11/27	10	332.70	9	331.50	333.00	1	4,671	0.02%
2020/11/26	3	333.83	7	332.43	331.50	-4	4,699	-0.08%
2020/11/25	22	331.14	20	332.40	329.00	2	4,728	0.04%
2020/11/24	21	335.48	16	336.31	337.00	5	4,750	0.11%
2020/11/23	7	339.00	8	339.44	334.50	-1	4,819	-0.02%
2020/11/20	14	336.11	15	336.17	338.00	-1	4,863	-0.02%
2020/11/19	20	334.58	15	334.87	336.00	5	4,921	0.10%
2020/11/18	8	331.32	15.1	332.01	334.50	-7	4,929	-0.14%
2020/11/17	13.1	335.66	19	336.18	327.00	-6	4,936	-0.12%
2020/11/16	16	330.63	38.2	331.07	332.00	-22.2	5,054	-0.44%
2020/11/13	5	317.70	6	317.58	318.50	-1	4,944	-0.02%
2020/11/12	5	316.20	2	316.75	314.00	3	5,113	0.06%
2020/11/11	8	318.63	9	319.11	318.50	-1	5,115	-0.02%
2020/11/10	11	315.55	5	315.90	315.00	6	5,088	0.12%
2020/11/09	13	321.23	28	321.55	321.00	-15	5,127	-0.29%
2020/11/06	5	318.00	6	315.50	314.00	-1	5,152	-0.02%
2020/11/05	7	312.86	11	315.36	316.00	-4	5,164	-0.08%
2020/11/04	10	304.80	7	307.57	310.00	3	5,164	0.06%
2020/11/03	4	303.00	6	304.50	306.00	-2	5,201	-0.04%
2020/11/02	12	303.83	6.1	304.66	302.50	5.9	5,250	0.11%
2020/10/30	8	310.63	7	309.43	311.00	1	5,242	0.02%
2020/10/29	26	309.98	7	309.79	309.50	19	5,309	0.36%
2020/10/28	3	316.00	10	318.50	319.50	-7	5,415	-0.13%
2020/10/27	7	312.50	5	313.10	314.50	2	5,412	0.04%
2020/10/26	8.1	312.50	8	313.44	310.50	0.1	5,480	0.00%
2020/10/23	14	312.25	16	312.94	312.00	-2	5,715	-0.03%
2020/10/22	12	309.50	8	313.88	310.00	4	5,896	0.07%
2020/10/21	17	316.56	25	317.36	314.50	-8	5,982	-0.13%
2020/10/20	9	316.22	15	316.77	315.50	-6	6,028	-0.10%
2020/10/19	9	309.72	12	309.42	310.00	-3	5,975	-0.05%
2020/10/16	8	310.13	8	310.25	309.00	0	5,999	0.00%
2020/10/15	6	313.75	7	313.43	313.50	-1	6,078	-0.02%
2020/10/14	11	317.91	14	317.64	314.50	-3	6,227	-0.05%
2020/10/13	8	315.06	16.1	313.54	317.50	-8.1	6,344	-0.13%
2020/10/12	18	303.42	45.1	303.85	310.00	-27.1	6,226	-0.44%
2020/10/07	12	286.67	10	287.70	285.00	2	6,154	0.03%
2020/10/06	3	292.50	2	291.75	288.50	1	6,195	0.02%
2020/10/05	14	288.54	2	288.00	288.50	12	6,318	0.19%
2020/09/30	1	287.00	0	0.00	286.50	1	6,498	0.02%
2020/09/29	6	287.58	12	287.83	288.50	-6	6,728	-0.09%
2020/09/28	3	282.00	5	285.10	284.00	-2	6,934	-0.03%
2020/09/25	14	279.86	4	279.50	278.00	10	7,068	0.14%
2020/09/24	12	289.13	8	287.25	287.00	4	7,096	0.06%
2020/09/23	2	293.00	3	296.50	297.50	-1	7,090	-0.01%
2020/09/22	8	295.94	12	296.25	292.50	-4	7,152	-0.06%
2020/09/21	4	303.88	5	301.20	299.00	-1	7,186	-0.01%
2020/09/18	6	301.92	6	301.50	302.50	0	7,237	0.00%
2020/09/17	5	300.20	4	300.62	299.50	1	7,280	0.01%
2020/09/16	4	303.00	18	303.67	303.00	-14	7,335	-0.19%
2020/09/15	5	300.30	6	301.00	298.50	-1	7,428	-0.01%
2020/09/14	11	298.18	8	298.50	297.00	3	7,570	0.04%
2020/09/11	6	291.42	9	293.89	295.00	-3	7,641	-0.04%
2020/09/10	8	291.38	13	293.54	289.50	-5	7,673	-0.07%
2020/09/09	2	288.00	3	287.50	287.50	-1	7,761	-0.01%
2020/09/08	0	0.00	1	286.00	287.00	-1	7,911	-0.01%
2020/09/07	14	286.00	11	288.82	285.50	3	8,049	0.04%
2020/09/04	14	290.93	21	287.95	292.00	-7	8,172	-0.09%
2020/09/03	14	288.54	14	291.75	287.50	0	8,358	0.00%
2020/09/02	7	288.79	5	291.60	291.00	2	8,352	0.02%
2020/09/01	9	288.94	7	288.21	288.50	2	8,549	0.02%
2020/08/31	9	291.39	7	291.86	286.00	2	8,586	0.02%
2020/08/28	20	290.53	17	290.85	291.00	3	8,624	0.03%
2020/08/27	14	294.61	18	294.47	296.00	-4	8,689	-0.05%
2020/08/26	19	285.39	42	289.85	290.50	-23	8,739	-0.26%
2020/08/25	10	273.70	3	274.83	280.00	7	8,704	0.08%
2020/08/24	9	270.17	8	270.25	275.00	1	8,806	0.01%
2020/08/21	11	264.86	3	266.50	266.00	8	8,783	0.09%
2020/08/20	51	261.95	36	261.00	260.00	15	8,803	0.17%
2020/08/19	21	284.81	11	285.91	281.50	10	8,640	0.12%
2020/08/18	21	288.24	5	284.90	284.50	16	8,670	0.18%
2020/08/17	13	300.58	10	303.45	300.50	3	8,682	0.03%
2020/08/14	11.1	302.82	11	299.55	303.00	0.1	8,791	0.00%
2020/08/13	4	300.00	2	300.00	299.50	2	8,922	0.02%
2020/08/12	10	296.45	8	297.50	303.00	2	9,009	0.02%
2020/08/11	10	295.95	7	297.36	294.00	3	9,200	0.03%
2020/08/10	1	295.50	1	298.00	298.00	0	9,239	0.00%
2020/08/07	14	303.07	14	304.71	303.50	0	9,257	0.00%
2020/08/06	16	304.34	4	302.50	302.50	12	9,324	0.13%
2020/08/05	18	303.22	10	306.00	304.50	8	9,388	0.09%
2020/08/04	12	303.88	12	304.75	302.00	0	9,594	0.00%
2020/08/03	33	301.91	9	303.22	299.00	24	9,723	0.25%
2020/07/31	11	317.00	8	317.38	317.00	3	9,641	0.03%
2020/07/30	6	320.92	10.2	322.36	322.00	-4.2	9,631	-0.04%
2020/07/29	21	321.26	6	319.25	318.50	15	9,633	0.16%
2020/07/28	16	341.31	22	341.68	334.00	-6	9,465	-0.06%
2020/07/27	13	331.38	32	332.68	339.00	-19	9,463	-0.20%
2020/07/24	20	322.78	19	326.95	321.00	1	9,566	0.01%
2020/07/23	11	323.95	12	324.25	326.00	-1	9,641	-0.01%
2020/07/22	13	326.38	9.1	326.78	327.00	3.9	9,728	0.04%
2020/07/21	23.3	326.77	40	326.61	330.50	-16.7	9,809	-0.17%
2020/07/20	33	323.12	13	322.31	317.50	20	9,774	0.20%
2020/07/17	29	328.57	46	327.78	331.00	-17	9,753	-0.17%
2020/07/16	16	317.06	23	317.37	315.00	-7	9,581	-0.07%
2020/07/15	22	317.07	18	316.06	311.50	4	9,571	0.04%
2020/07/14	8	319.63	7	319.64	321.50	1	9,645	0.01%
2020/07/13	11	317.59	7	317.93	319.00	4	9,632	0.04%
2020/07/10	22	316.66	8	318.31	311.50	14	9,654	0.15%
2020/07/09	26	330.31	26	329.67	326.00	0	9,583	0.00%
2020/07/08	12	315.17	34	318.62	326.00	-22	9,438	-0.23%
2020/07/07	24.1	310.13	19	309.24	306.00	5.1	9,258	0.06%
2020/07/06	14	302.18	17	303.82	306.00	-3	9,098	-0.03%
2020/07/03	6	292.92	1	293.00	293.00	5	9,016	0.06%
2020/07/02	5	293.20	3	292.83	292.00	2	9,058	0.02%
2020/07/01	19	294.97	5	292.70	292.50	14	9,165	0.15%
2020/06/30	3	298.33	6	297.83	299.00	-3	9,209	-0.03%
2020/06/29	4	293.49	2	292.00	291.00	2	9,242	0.02%
2020/06/24	8	298.25	4	296.00	295.00	4	9,271	0.04%
2020/06/23	27	305.49	25.1	300.16	299.00	1.9	9,363	0.02%
2020/06/22	13	302.69	17	304.29	305.00	-4	9,378	-0.04%
2020/06/19	8	297.06	12	298.29	297.00	-4	9,436	-0.04%
2020/06/18	5	293.70	6	291.67	291.50	-1	9,362	-0.01%
2020/06/17	13	293.77	10	293.15	293.50	3	9,370	0.03%
2020/06/16	39	294.13	46	295.03	296.50	-7	9,445	-0.07%
2020/06/15	25	290.50	16	289.72	283.00	9	9,512	0.09%
2020/06/12	19	289.29	16.1	288.85	289.00	2.9	9,518	0.03%
2020/06/11	6	291.58	31	291.10	288.50	-25	9,579	-0.26%
2020/06/10	16	287.81	33	290.94	294.50	-17	9,617	-0.18%
2020/06/09	11	283.59	18	281.97	282.00	-7	9,584	-0.07%
2020/06/08	20	285.75	38	283.92	282.00	-18	9,739	-0.18%
2020/06/05	11	277.68	13	279.23	278.00	-2	9,588	-0.02%
2020/06/04	5	277.20	17	277.09	278.00	-12	9,615	-0.12%
2020/06/03	10	277.40	14	276.93	277.00	-4	9,657	-0.04%
2020/06/02	11	270.05	43	270.72	272.50	-32	9,590	-0.33%
2020/06/01	8	262.25	20	262.85	264.00	-12	9,515	-0.13%
2020/05/29	4	253.75	13	254.50	257.00	-9	9,450	-0.10%
2020/05/28	1	247.00	1	247.00	247.00	0	9,314	0.00%
2020/05/27	9	247.94	4	248.00	247.00	5	9,339	0.05%
2020/05/26	8	247.19	6	249.08	244.00	2	9,312	0.02%
2020/05/25	5	242.40	14	247.46	250.00	-9	9,277	-0.10%
2020/05/22	18.1	240.80	16	240.25	239.50	2.1	9,252	0.02%
2020/05/21	10	249.95	20	251.20	251.00	-10	9,151	-0.11%
2020/05/20	20	245.43	20	246.23	246.00	0	9,136	0.00%
2020/05/19	30	249.67	13	250.65	252.00	17	9,144	0.19%
2020/05/18	33	252.36	9	250.61	248.00	24	9,138	0.26%
2020/05/15	9	270.33	8	269.44	268.50	1	9,067	0.01%
2020/05/14	12	269.25	2	269.50	267.00	10	9,246	0.11%
2020/05/13	17	271.53	7	271.07	272.50	10	9,401	0.11%
2020/05/12	24	278.02	11	277.09	274.50	13	9,597	0.14%
2020/05/11	18	287.17	26	285.92	282.50	-8	9,749	-0.08%
2020/05/08	20	280.30	27	280.61	281.50	-7	9,658	-0.07%
2020/05/07	9	268.89	27	269.78	272.50	-18	9,485	-0.19%
2020/05/06	9	263.83	6	263.75	262.50	3	9,424	0.03%
2020/05/05	16	265.44	8	263.94	262.50	8	9,461	0.08%
2020/05/04	10	262.55	7	263.21	264.00	3	9,599	0.03%
2020/04/30	21	268.55	26	269.00	269.00	-5	9,591	-0.05%
2020/04/29	22	257.57	25	257.90	261.50	-3	9,507	-0.03%
2020/04/28	17	245.09	16	245.16	247.00	1	9,371	0.01%
2020/04/27	18	250.61	14	250.96	251.50	4	9,332	0.04%
2020/04/24	28	253.66	9	253.17	251.00	19	9,223	0.21%
2020/04/23	10	260.45	13	260.54	260.00	-3	9,121	-0.03%
2020/04/22	32	258.64	9	258.56	259.00	23	9,150	0.25%
2020/04/21	22	271.36	13	266.73	265.50	9	9,047	0.10%
2020/04/20	11	269.77	24	272.29	274.00	-13	9,040	-0.14%
2020/04/17	28	278.25	22	276.55	274.00	6	9,030	0.07%
2020/04/16	6	270.92	5	269.40	270.00	1	8,957	0.01%
2020/04/15	10	273.95	11	273.00	272.00	-1	8,998	-0.01%
2020/04/14	12	271.63	12	269.71	273.00	0	9,145	0.00%
2020/04/13	8	265.25	6	263.58	263.00	2	9,200	0.02%
2020/04/10	7	269.57	2	269.00	268.50	5	9,301	0.05%
2020/04/09	14	275.29	12	272.42	269.00	2	9,423	0.02%
2020/04/08	20	277.13	6	275.42	275.00	14	9,461	0.15%
2020/04/07	21	282.74	20	280.00	278.00	1	9,453	0.01%
2020/04/06	19	270.42	46	272.74	278.00	-27	9,400	-0.29%
2020/04/01	35	261.89	33	262.83	262.00	2	9,386	0.02%
2020/03/31	11	263.64	12	263.46	263.50	-1	9,358	-0.01%
2020/03/30	14	252.46	15	255.57	260.50	-1	9,283	-0.01%
2020/03/27	27	258.09	27	257.59	254.50	0	9,259	0.00%
2020/03/26	19	252.32	16	254.47	256.00	3	9,139	0.03%
2020/03/25	30	255.88	28	255.80	256.50	2	9,217	0.02%
2020/03/24	15	237.00	26	240.75	242.50	-11	9,130	-0.12%
2020/03/23	14	217.93	16	215.16	222.50	-2	9,079	-0.02%
2020/03/20	16	213.75	10	213.65	215.00	6	9,071	0.07%
2020/03/19	15	202.20	34	202.18	195.50	-19	8,953	-0.21%
2020/03/18	30	223.80	27	220.65	217.00	3	8,882	0.03%
2020/03/17	38	231.41	34.1	231.47	219.00	3.9	8,936	0.04%
2020/03/16	36	247.21	36	244.90	236.00	0	8,824	0.00%
2020/03/13	13	225.04	18	232.06	249.50	-5	8,770	-0.06%
2020/03/12	31	243.61	15	244.47	238.00	16	8,578	0.19%
2020/03/11	17	273.29	15	268.07	264.00	2	8,451	0.02%
2020/03/10	18	269.00	17	272.32	273.50	1	8,562	0.01%
2020/03/09	28	279.82	19	276.32	274.50	9	8,710	0.10%
2020/03/06	15	287.77	19.1	287.16	288.50	-4.1	8,735	-0.05%
2020/03/05	18	285.75	26	288.44	290.00	-8	8,898	-0.09%
2020/03/04	27	279.30	27	278.20	279.50	0	8,940	0.00%
2020/03/03	12	278.92	11	277.45	277.50	1	8,979	0.01%
2020/03/02	18	266.00	16	275.88	272.50	2	8,958	0.02%
2020/02/27	33.1	279.14	16.1	276.43	273.50	17	8,954	0.19%
2020/02/26	10	283.55	0	0.00	284.00	10	8,910	0.11%
2020/02/25	11	285.73	8	285.56	286.50	3	8,915	0.03%
2020/02/24	10	281.15	6	281.25	285.50	4	8,919	0.04%
2020/02/21	6	285.50	5	285.90	283.00	1	8,925	0.01%
2020/02/20	13	286.58	14	287.29	289.50	-1	8,875	-0.01%
2020/02/19	11	282.18	13	282.62	280.50	-2	8,745	-0.02%
2020/02/18	24	283.21	13	286.00	280.00	11	8,692	0.13%
2020/02/17	28	295.09	5	293.70	291.00	23	8,523	0.27%
2020/02/14	19	308.53	16	308.22	307.00	3	8,304	0.04%
2020/02/13	18	320.14	25	318.54	315.50	-7	8,115	-0.09%
2020/02/12	17	307.53	22	310.82	316.00	-5	7,839	-0.06%
2020/02/11	14	297.18	24	299.44	302.00	-10	7,658	-0.13%
2020/02/10	5	291.40	7	290.71	290.50	-2	7,652	-0.03%
2020/02/07	9	295.33	6	293.92	293.50	3	7,716	0.04%
2020/02/06	10	293.35	14	293.82	295.00	-4	7,813	-0.05%
2020/02/05	8	286.38	26	290.65	292.50	-18	7,736	-0.23%
2020/02/04	11	274.86	11	276.05	275.00	0	7,620	0.00%
2020/02/03	10	268.40	0.1	272.00	270.50	9.9	7,671	0.13%
2020/01/31	10	277.95	10	279.70	282.00	0	7,660	0.00%
2020/01/30	5	273.70	44.1	279.34	275.50	-39.1	7,732	-0.51%
2020/01/20	3	286.17	1	285.50	286.00	2	7,977	0.03%
2020/01/17	2	286.00	2	285.25	285.50	0	8,044	0.00%
2020/01/16	9	281.28	6	283.92	284.50	3	8,130	0.04%
2020/01/15	11	291.82	15	290.57	288.00	-4	8,123	-0.05%
2020/01/14	5	287.90	7	288.64	288.00	-2	8,121	-0.02%
2020/01/13	5.1	285.42	6	285.50	285.00	-0.9	8,103	-0.01%
2020/01/10	4	282.63	6	283.58	286.50	-2	8,123	-0.02%
2020/01/09	18	280.14	22	281.64	284.50	-4	8,179	-0.05%
2020/01/08	29	277.90	17.1	277.16	275.00	11.9	8,426	0.14%
2020/01/07	15	287.67	11	286.32	288.00	4	8,359	0.05%
2020/01/06	14	287.89	11	287.55	285.00	3	8,408	0.04%
2020/01/03	11	299.91	8	296.88	295.00	3	8,387	0.04%
2020/01/02	11	298.24	16	303.53	305.00	-5	8,316	-0.06%
2019/12/31	11	295.95	10	294.05	294.00	1	8,276	0.01%
2019/12/30	7	300.21	10	299.30	297.50	-3	8,278	-0.04%
2019/12/27	7	301.71	4	303.63	298.50	3	8,317	0.04%
2019/12/26	10	297.76	14	298.43	300.00	-4	8,232	-0.05%
2019/12/25	3	294.33	5	294.80	295.00	-2	8,188	-0.02%
2019/12/24	14	292.54	15	291.77	293.50	-1	8,252	-0.01%
2019/12/23	3	286.00	1	286.50	288.00	2	8,281	0.02%
2019/12/20	20	286.20	6	285.75	283.00	14	8,319	0.17%
2019/12/19	15.1	294.17	7	295.57	291.50	8.1	8,349	0.10%
2019/12/18	2	300.77	8	299.19	301.00	-6	8,266	-0.07%
2019/12/17	11	302.55	11	301.59	300.50	0	8,325	0.00%
2019/12/16	8	296.50	8	296.19	295.50	0	8,315	0.00%
2019/12/13	14	299.43	26	298.83	296.00	-12	8,740	-0.14%
2019/12/12	14	294.04	23	296.78	298.00	-9	8,808	-0.10%
2019/12/11	11	287.55	8	287.06	286.00	3	8,621	0.03%
2019/12/10	19	284.58	5.1	286.15	285.00	13.9	8,648	0.16%
2019/12/09	5	295.20	10	294.15	294.50	-5	8,555	-0.06%
2019/12/06	12	293.33	12	290.92	290.00	0	8,608	0.00%
2019/12/05	13.1	288.25	18	290.17	292.00	-5	8,593	-0.06%
2019/12/04	23	284.93	13	286.62	282.00	10	8,496	0.12%
2019/12/03	15	294.10	12	293.50	291.00	3	8,496	0.04%
2019/12/02	21	294.52	18	292.78	298.00	3	8,433	0.04%
2019/11/29	20	303.63	15	303.27	302.50	5	8,333	0.06%
2019/11/28	22	308.75	14	307.43	306.00	8	8,233	0.10%
2019/11/27	3	314.67	5	314.70	315.00	-2	8,196	-0.02%
2019/11/26	12	311.13	13	313.19	311.50	-1	8,258	-0.01%
2019/11/25	16	307.81	16	307.38	306.50	0	8,364	0.00%
2019/11/22	13	307.69	8	307.56	305.50	5	8,450	0.06%
2019/11/21	25	307.94	21	309.17	314.50	4	8,476	0.05%
2019/11/20	24	315.08	16	311.88	308.50	8	8,492	0.09%
2019/11/19	16	321.03	8	323.50	325.00	8	8,573	0.09%
2019/11/18	10	324.85	10	322.80	324.00	0	8,600	0.00%
2019/11/15	10	324.90	16	321.50	321.00	-6	8,751	-0.07%
2019/11/14	6	315.50	13	315.92	318.00	-7	8,767	-0.08%
2019/11/13	9	312.44	9	312.00	316.00	0	8,857	0.00%
2019/11/12	9	308.72	11	307.73	310.00	-2	8,971	-0.02%
2019/11/11	5	305.80	5.1	306.68	305.00	-0.1	9,139	0.00%
2019/11/08	36	309.18	13.1	312.04	312.50	23	9,242	0.25%
2019/11/07	16	311.72	30	312.25	307.00	-14	9,307	-0.15%
2019/11/06	15	327.13	15	325.60	323.00	0	9,373	0.00%
2019/11/05	20	332.10	25	335.30	335.50	-5	9,407	-0.05%
2019/11/04	9	326.50	7	323.93	323.50	2	9,536	0.02%
2019/11/01	26.1	321.36	11	320.73	324.50	15.1	9,647	0.16%
2019/10/31	26	324.29	18	320.22	318.00	8	9,814	0.08%
2019/10/30	32	329.89	13	329.04	333.00	19	9,822	0.19%
2019/10/29	22	334.77	59	335.87	330.00	-37	9,969	-0.37%
2019/10/28	18.1	335.18	29	335.98	343.50	-10.9	10,054	-0.11%
2019/10/25	5	317.20	1	320.00	315.00	4	9,834	0.04%
2019/10/24	8	315.21	14	314.64	320.00	-6	9,891	-0.06%
2019/10/23	12	311.04	17	310.15	313.00	-5	9,982	-0.05%
2019/10/22	4	306.50	12	306.46	305.50	-8	10,155	-0.08%
2019/10/21	22	303.98	14	304.57	302.50	8	10,384	0.08%
2019/10/18	12	309.92	5	309.00	307.00	7	10,715	0.07%
2019/10/17	18	307.75	21	308.29	314.50	-3	10,907	-0.03%
2019/10/16	32	306.59	74	309.07	306.00	-42	10,850	-0.39%
2019/10/15	13	298.08	22	298.43	299.00	-9	10,647	-0.08%
2019/10/14	32	295.23	25	294.40	294.00	7	10,584	0.07%
2019/10/09	25	287.68	16	287.31	284.50	9	10,522	0.09%
2019/10/08	17	288.65	18.3	288.28	285.00	-1.3	10,511	-0.01%
2019/10/07	14	288.93	12	287.96	290.50	2	10,610	0.02%
2019/10/04	8	286.13	6	285.50	284.00	2	10,666	0.02%
2019/10/03	9	283.33	10	284.80	287.00	-1	10,718	-0.01%
2019/10/02	11	280.55	8	281.38	282.00	3	10,728	0.03%
2019/10/01	8	280.75	6	280.17	279.00	2	10,883	0.02%
2019/09/27	12	280.00	8	278.94	278.50	4	11,085	0.04%
2019/09/26	17	287.18	12	285.63	284.00	5	11,160	0.04%
2019/09/25	12	286.08	10	284.80	289.00	2	11,294	0.02%
2019/09/24	27	290.11	20	290.48	285.00	7	11,350	0.06%
2019/09/23	6	292.17	11	291.18	292.50	-5	11,256	-0.04%
2019/09/20	17	290.09	18	291.50	291.50	-1	11,284	-0.01%
2019/09/19	23.1	290.90	31	290.06	289.50	-7.9	11,245	-0.07%
2019/09/18	39	289.22	57	287.15	290.50	-18	11,228	-0.16%
2019/09/17	13	271.77	25	271.72	274.00	-12	10,850	-0.11%
2019/09/16	15	263.17	12.1	262.51	264.00	2.9	10,820	0.03%
2019/09/12	23	267.28	17	267.59	265.50	6	10,913	0.05%
2019/09/11	12	263.04	17	260.71	265.00	-5	11,178	-0.04%
2019/09/10	11	258.55	3	257.67	257.50	8	11,418	0.07%
2019/09/09	5	266.50	3	267.83	264.50	2	11,531	0.02%
2019/09/06	14.1	269.40	13	268.54	266.00	1.1	11,785	0.01%
2019/09/05	21	274.71	26	274.50	269.00	-5	11,818	-0.04%
2019/09/04	10	265.60	15	267.07	269.50	-5	11,793	-0.04%
2019/09/03	17	266.21	19	265.61	262.00	-2	11,966	-0.02%
2019/09/02	3	259.83	3	261.67	262.00	0	12,073	0.00%
2019/08/30	14	262.04	17	261.88	260.50	-3	12,209	-0.02%
2019/08/29	9	255.61	15	256.40	259.00	-6	12,400	-0.05%
2019/08/28	19	254.68	18	256.89	253.00	1	12,711	0.01%
2019/08/27	21	261.71	19	263.61	259.00	2	12,796	0.02%
2019/08/26	22	261.77	20.4	261.46	264.50	1.6	12,990	0.01%
2019/08/23	18	264.97	8.1	266.10	269.00	9.9	13,110	0.08%
2019/08/22	36	273.36	20	270.43	266.00	16	13,276	0.12%
2019/08/21	8	270.56	8	271.82	274.50	0	13,266	0.00%
2019/08/20	10	275.70	18	273.78	268.50	-8	13,378	-0.06%
2019/08/19	13.5	268.44	25	268.98	270.00	-11.5	13,476	-0.09%
2019/08/16	28	263.79	34	264.03	262.50	-6	13,655	-0.04%
2019/08/15	33	259.55	17	258.56	259.50	16	14,022	0.11%
2019/08/14	19	270.34	31.4	269.13	265.50	-12.4	14,290	-0.09%
2019/08/13	16	265.22	16.1	262.94	260.50	-0.1	14,414	0.00%
2019/08/12	15	270.63	10	270.60	265.50	5	14,829	0.03%
2019/08/08	11.1	267.48	25	271.20	274.00	-14	14,978	-0.09%
2019/08/07	21.5	265.93	25.4	265.13	262.00	-3.9	14,928	-0.03%
2019/08/06	28.5	255.31	44	255.51	263.50	-15.5	14,924	-0.10%
2019/08/05	28	253.89	38	253.53	250.00	-10	14,769	-0.07%
2019/08/02	43.5	254.86	29	253.47	251.00	14.5	14,735	0.10%
2019/08/01	16	268.06	15	267.83	268.00	1	14,604	0.01%
2019/07/31	22	267.77	12	267.21	268.00	10	14,598	0.07%
2019/07/30	33	265.27	33.5	265.79	272.00	-0.5	14,394	0.00%
2019/07/29	15	272.13	12	273.54	266.00	3	14,304	0.02%
2019/07/26	14	271.11	13	272.12	275.00	1	14,248	0.01%
2019/07/25	19	272.37	7	272.21	272.50	12	14,173	0.08%
2019/07/24	24	270.75	30.1	271.40	276.00	-6.1	14,131	-0.04%
2019/07/23	31	265.61	30	263.65	262.50	1	14,172	0.01%
2019/07/22	40	249.21	65	251.79	260.00	-25	14,277	-0.18%
2019/07/19	22.1	235.32	44	235.53	236.50	-21.9	13,962	-0.16%
2019/07/18	15.1	226.23	11	225.68	227.00	4.1	13,819	0.03%
2019/07/17	16	226.81	24	226.23	227.00	-8	13,893	-0.06%
2019/07/16	26.2	223.76	24.2	223.12	224.00	2	13,923	0.01%
2019/07/15	16.2	221.38	16.6	221.83	221.50	-0.4	14,157	0.00%
2019/07/12	9	220.39	9	220.78	220.00	0	14,556	0.00%
2019/07/11	41	226.56	40	226.30	223.50	1	14,620	0.01%
2019/07/10	18	221.58	18	221.25	222.00	0	14,533	0.00%
2019/07/09	38	219.20	51	220.12	222.00	-13	14,529	-0.09%
2019/07/08	17	215.79	7	215.71	218.00	10	14,503	0.07%
2019/07/05	33	217.35	18	220.67	216.50	15	14,567	0.10%
2019/07/04	22	223.55	24	222.25	221.00	-2	14,438	-0.01%
2019/07/03	17	214.74	22	215.05	217.00	-5	14,300	-0.03%
2019/07/02	17	216.59	25	215.40	218.00	-8	14,320	-0.06%
2019/07/01	3	213.00	19	212.21	213.00	-16	14,185	-0.11%
2019/06/28	11.2	200.43	15.3	200.44	199.00	-4.1	14,232	-0.03%
2019/06/27	14	201.36	12	199.21	197.00	2	14,323	0.01%
2019/06/26	18.4	199.15	15	198.47	195.50	3.4	14,513	0.02%
2019/06/25	24	198.92	22	199.05	198.50	2	14,654	0.01%
2019/06/24	11	197.09	8	197.25	198.50	3	14,845	0.02%
2019/06/21	39	202.19	27	199.24	197.00	12	14,913	0.08%
2019/06/20	10	199.70	16	200.16	200.50	-6	14,858	-0.04%
2019/06/19	32	196.66	54	196.91	200.00	-22	14,992	-0.15%
2019/06/18	40.1	185.89	52	186.01	187.50	-11.9	14,709	-0.08%
2019/06/17	27	178.56	34	179.66	183.50	-7	14,636	-0.05%
2019/06/14	57	180.57	31	182.65	176.50	26	14,765	0.18%
2019/06/13	14	186.93	19	186.66	188.50	-5	14,969	-0.03%
2019/06/12	20	186.43	21	186.24	187.00	-1	15,425	-0.01%
2019/06/11	38	184.96	55	184.88	187.00	-17	15,519	-0.11%
2019/06/10	36	175.75	41	176.55	180.50	-5	15,322	-0.03%
2019/06/06	25	172.74	33	171.45	169.50	-8	15,190	-0.05%
2019/06/05	55	180.21	43	179.85	175.50	12	15,103	0.08%
2019/06/04	44	180.30	47	179.55	178.00	-3	15,102	-0.02%
2019/06/03	41	175.13	45	175.02	176.00	-4	14,898	-0.03%
2019/05/31	21	171.21	20	171.83	174.50	1	14,748	0.01%
2019/05/30	7	165.07	8	164.06	164.50	-1	14,567	-0.01%
2019/05/29	8	155.25	11	156.50	163.50	-3	14,555	-0.02%
2019/05/28	12	159.13	7	159.50	159.00	5	14,412	0.03%
2019/05/27	15	160.23	24	159.02	157.50	-9	14,533	-0.06%
2019/05/24	20	165.25	15	164.00	160.50	5	14,667	0.03%
2019/05/23	21	159.38	16	160.59	167.00	5	14,503	0.03%
2019/05/22	40	168.35	38	168.61	163.50	2	14,386	0.01%
2019/05/21	25	159.66	26	159.79	160.00	-1	14,157	-0.01%
2019/05/20	37	166.28	39	165.13	168.50	-2	14,024	-0.01%
2019/05/17	24	170.79	24	171.33	165.00	0	13,853	0.00%
2019/05/16	18	194.53	14	185.54	181.00	4	13,720	0.03%
2019/05/15	23.3	196.70	20	199.18	200.50	3.3	13,730	0.02%
2019/05/14	12	188.63	13	190.35	194.00	-1	13,889	-0.01%
2019/05/13	10	199.20	9	196.67	193.00	1	14,082	0.01%
2019/05/10	15.3	200.57	18	201.78	204.50	-2.7	14,213	-0.02%
2019/05/09	22	200.91	20	200.95	200.00	2	14,204	0.01%
2019/05/08	9	203.17	12	204.21	206.00	-3	14,171	-0.02%
2019/05/07	9	204.61	13	203.88	203.50	-4	14,258	-0.03%
2019/05/06	21	202.07	11	203.14	201.00	10	14,669	0.07%
2019/05/03	9	210.67	14.3	211.64	213.00	-5.3	14,718	-0.04%
2019/05/02	8	206.75	7	207.43	208.00	1	14,752	0.01%
2019/04/30	21	202.14	17	203.68	207.00	4	14,893	0.03%
2019/04/29	22	196.73	31	198.60	204.00	-9	15,028	-0.06%
2019/04/26	32	210.95	8	211.19	207.00	24	14,775	0.16%
2019/04/25	8	227.25	13	226.69	229.50	-5	14,433	-0.03%
2019/04/24	11	227.77	7	228.21	227.00	4	14,532	0.03%
2019/04/23	20	225.25	17	225.76	229.50	3	14,473	0.02%
2019/04/22	8	221.75	7	224.50	225.50	1	14,383	0.01%
2019/04/19	30	228.42	23	224.54	220.00	7	14,337	0.05%
2019/04/18	22	235.36	20	235.90	229.00	2	14,102	0.01%
2019/04/17	5	218.40	9	219.11	219.00	-4	13,675	-0.03%
2019/04/16	4	214.88	10	214.60	213.00	-6	13,623	-0.04%
2019/04/15	11	211.05	9	212.56	213.00	2	13,594	0.01%
2019/04/12	5	206.20	5	207.60	205.00	0	13,628	0.00%
2019/04/11	11	216.68	7	217.36	211.00	4	13,675	0.03%
2019/04/10	8	215.56	11	214.45	212.00	-3	13,565	-0.02%
2019/04/09	11	218.09	3	216.00	211.00	8	13,622	0.06%
2019/04/08	12	213.42	16	214.75	219.50	-4	13,591	-0.03%
2019/04/03	13	204.58	6	205.08	205.00	7	13,535	0.05%
2019/04/02	11	209.64	14	209.18	207.50	-3	13,598	-0.02%
2019/04/01	16	211.97	15	215.43	211.00	1	13,493	0.01%
2019/03/29	13	215.35	5	216.50	217.50	8	13,295	0.06%
2019/03/28	10	208.60	42	209.36	211.50	-32	13,237	-0.24%
2019/03/27	26	208.56	21	208.31	204.00	5	13,144	0.04%
2019/03/26	13	199.12	23	199.78	205.00	-10	12,973	-0.08%
2019/03/25	19.2	194.47	3	194.33	194.00	16.2	13,026	0.12%
2019/03/22	29	207.36	36	205.49	200.50	-7	13,000	-0.05%
2019/03/21	6	199.92	5	200.20	199.50	1	12,818	0.01%
2019/03/20	20	200.48	13	200.35	199.50	7	12,832	0.05%
2019/03/19	22.2	200.52	30	202.43	204.50	-7.9	12,748	-0.06%
2019/03/18	24	200.21	26	200.98	197.50	-2	12,509	-0.02%
2019/03/15	10	185.30	34	188.65	192.50	-24	12,094	-0.20%
2019/03/14	17	170.91	27	171.15	175.00	-10	11,692	-0.09%
2019/03/13	5	163.20	3	165.00	164.50	2	11,596	0.02%
2019/03/12	13	163.46	10	164.40	162.00	3	11,693	0.03%
2019/03/11	8	162.00	3	161.83	161.00	5	11,801	0.04%
2019/03/08	14	157.82	13	160.58	162.50	1	12,010	0.01%
2019/03/07	16	164.78	7	166.36	160.00	9	12,103	0.07%
2019/03/06	12	172.29	9	171.50	172.00	3	12,101	0.02%
2019/03/05	7	174.71	12	174.46	173.00	-5	12,181	-0.04%
2019/03/04	9	179.22	11	177.86	180.00	-2	12,413	-0.02%
2019/02/27	11	174.59	11	174.73	175.00	0	12,395	0.00%
2019/02/26	16	177.44	24	180.46	175.00	-8	12,504	-0.06%
2019/02/25	22	176.59	29	177.22	177.50	-7	12,357	-0.06%
2019/02/22	13	167.46	23	167.26	168.00	-10	12,141	-0.08%
2019/02/21	20	170.45	8	170.00	171.00	12	12,142	0.10%
2019/02/20	20	171.43	31	171.81	168.00	-11	12,042	-0.09%
2019/02/19	13	169.62	14	170.11	171.00	-1	11,894	-0.01%
2019/02/18	12	161.88	21	162.83	163.00	-9	11,787	-0.08%
2019/02/15	18	161.89	21	162.38	160.50	-3	11,927	-0.03%
2019/02/14	18	163.31	14	159.68	158.00	4	11,517	0.03%
2019/02/13	39	175.28	22	169.32	166.50	17	11,357	0.15%
2019/02/12	7	172.00	16	173.84	174.00	-9	11,184	-0.08%
2019/02/11	21	153.21	18	156.50	161.50	3	11,073	0.03%
2019/01/30	14	149.57	14.4	149.92	149.50	-0.4	11,009	0.00%
2019/01/29	8	146.56	4	146.00	148.00	4	11,194	0.04%
2019/01/28	20	151.43	15	151.57	150.00	5	11,379	0.04%
2019/01/25	46	151.66	58	150.35	152.00	-12	11,487	-0.10%
2019/01/24	19	139.82	16	139.91	142.00	3	11,255	0.03%
2019/01/23	7	136.43	8	136.94	138.50	-1	11,247	-0.01%
2019/01/22	18	135.56	17	135.94	136.50	1	11,231	0.01%
2019/01/21	22	131.16	44	130.61	135.00	-22	11,220	-0.20%
2019/01/18	12	125.17	15	124.83	126.00	-3	11,252	-0.03%
2019/01/17	9	122.11	6	121.92	123.50	3	11,384	0.03%
2019/01/16	8	124.94	10	125.40	122.00	-2	11,694	-0.02%
2019/01/15	11	125.64	10	125.60	126.00	1	11,801	0.01%
2019/01/14	3	124.67	6	124.58	124.00	-3	11,890	-0.03%
2019/01/11	9	122.67	13	122.46	123.00	-4	12,077	-0.03%
2019/01/10	8	121.88	9	120.44	120.00	-1	12,032	-0.01%
2019/01/09	12	119.50	15	119.57	120.00	-3	12,092	-0.02%
2019/01/08	4	119.13	5	118.90	116.50	-1	12,231	-0.01%
2019/01/07	18	116.61	18	116.61	115.50	0	12,366	0.00%
2019/01/04	13	113.27	12	111.46	114.00	1	12,554	0.01%
2019/01/03	9	116.17	6	117.83	114.00	3	12,783	0.02%
2019/01/02	8	120.31	12	119.58	121.00	-4	12,917	-0.03%
2018/12/28	4	122.88	5	120.20	118.00	-1	12,977	-0.01%
2018/12/27	23	120.04	18	119.58	119.00	5	13,015	0.04%
2018/12/26	25	121.84	22	117.05	115.00	3	12,998	0.02%
2018/12/25	16	118.25	22	119.77	121.50	-6	12,931	-0.05%
2018/12/24	9	118.50	4	119.75	118.00	5	12,826	0.04%
2018/12/22	3	117.00	3	117.00	117.00	0	12,832	0.00%
2018/12/21	16	112.69	15	117.70	119.50	1	12,907	0.01%
2018/12/20	15	120.50	12	122.58	116.50	3	12,820	0.02%
2018/12/19	6	126.42	2	127.25	124.00	4	12,767	0.03%
2018/12/18	13	125.38	13	124.54	126.00	0	12,794	0.00%
2018/12/17	18	123.19	21	122.48	123.50	-3	12,817	-0.02%
2018/12/14	7	117.29	3	117.00	118.00	4	12,938	0.03%
2018/12/13	16	121.78	17	122.15	121.50	-1	13,086	-0.01%
2018/12/12	13	122.65	10	122.90	122.50	3	13,197	0.02%
2018/12/11	2	117.25	3	117.50	118.00	-1	13,201	-0.01%
2018/12/10	2	113.00	7	112.64	115.00	-5	13,562	-0.04%
2018/12/07	27	118.22	18	116.75	116.50	9	13,730	0.07%
2018/12/06	14	117.61	20	116.98	114.00	-6	13,749	-0.04%
2018/12/05	20	124.75	14	123.46	122.50	6	13,691	0.04%
2018/12/04	37	136.59	27	134.24	131.00	10	13,700	0.07%
2018/12/03	14	133.43	19	135.68	137.00	-5	13,658	-0.04%
2018/11/30	16	124.28	35	124.86	126.50	-19	13,512	-0.14%
2018/11/29	33	123.45	26	123.88	120.00	7	13,689	0.05%
2018/11/28	13	119.23	19	119.84	120.50	-6	13,647	-0.04%
2018/11/27	18	113.06	16	115.94	119.00	2	13,506	0.01%
2018/11/26	4	107.63	10	107.30	109.00	-6	13,183	-0.05%
2018/11/23	13	107.73	10	106.55	104.00	3	13,101	0.02%
2018/11/22	19	105.29	16	105.53	103.00	3	12,887	0.02%
2018/11/21	7	102.93	6	102.83	105.50	1	12,829	0.01%
2018/11/20	5	102.20	11	103.00	102.50	-6	12,779	-0.05%
2018/11/19	13	101.38	9	100.62	102.00	4	12,766	0.03%
2018/11/16	6	99.95	6	100.00	97.00	0	12,801	0.00%
2018/11/15	8	94.39	10	94.62	97.50	-2	12,877	-0.02%
2018/11/14	23	98.05	22	97.30	95.80	1	12,790	0.01%
2018/11/13	4	97.70	0	0.00	97.70	4	12,579	0.03%
2018/11/12	15	107.80	11	108.82	108.50	4	12,658	0.03%
2018/11/09	28	112.20	28	112.80	113.50	0	12,623	0.00%
2018/11/08	13	118.31	15	119.97	113.50	-2	12,628	-0.02%
2018/11/07	29	116.48	14	115.86	117.00	15	12,431	0.12%
2018/11/06	22	113.16	19	114.26	109.50	3	12,296	0.02%
2018/11/05	23	114.37	28	115.14	121.50	-5	12,065	-0.04%
2018/11/02	20	108.83	15	108.77	110.50	5	11,790	0.04%
2018/11/01	6	101.32	7	101.93	104.50	-1	11,553	-0.01%
2018/10/31	9	95.00	11	96.12	95.00	-2	11,393	-0.02%
2018/10/30	4	92.05	6	91.35	90.00	-2	11,235	-0.02%
2018/10/29	9	90.08	9	90.33	91.60	0	11,178	0.00%
2018/10/26	11	93.67	10	89.19	88.00	1	11,006	0.01%
2018/10/25	2	92.05	3	93.00	95.20	-1	10,771	-0.01%
2018/10/24	7	101.89	9	99.22	97.20	-2	10,657	-0.02%
2018/10/23	17	112.21	11	110.05	108.00	6	10,437	0.06%
2018/10/22	4	121.25	8	121.81	120.00	-4	10,230	-0.04%
2018/10/19	24	117.63	25	116.64	120.50	-1	10,509	-0.01%
2018/10/18	5	117.50	5	117.50	116.00	0	11,083	0.00%
2018/10/17	14	119.61	13	119.96	118.00	1	10,978	0.01%
2018/10/16	21	121.76	18	120.67	116.50	3	10,808	0.03%
2018/10/15	5	119.80	7	121.43	125.00	-2	10,732	-0.02%
2018/10/12	15	113.87	9	114.67	119.00	6	10,562	0.06%
2018/10/11	19	103.18	21	101.32	109.00	-2	10,393	-0.02%
2018/10/09	13	109.69	12	110.58	107.00	1	10,149	0.01%
2018/10/08	8	119.44	6	118.08	118.50	2	10,009	0.02%
2018/10/05	24	122.15	23	124.02	119.00	1	10,126	0.01%
2018/10/04	5	132.50	6	132.67	132.00	-1	10,030	-0.01%
2018/10/03	5	137.40	11	135.55	134.50	-6	10,065	-0.06%
2018/10/02	13	138.38	8	138.63	138.00	5	10,057	0.05%
2018/10/01	4	138.00	3	137.83	140.00	1	10,039	0.01%
2018/09/28	17	135.65	16	135.19	134.50	1	10,031	0.01%
2018/09/27	8	133.00	6	133.50	133.00	2	9,983	0.02%
2018/09/26	10	132.15	7	130.50	131.00	3	9,934	0.03%
2018/09/25	6	132.83	8	129.25	133.50	-2	9,985	-0.02%
2018/09/21	37	129.09	32	128.89	131.00	5	9,863	0.05%
2018/09/20	14	128.54	29	129.48	124.00	-15	9,651	-0.16%
2018/09/19	10	140.60	3	139.83	133.50	7	9,449	0.07%
2018/09/18	4	138.13	1	142.00	142.00	3	9,250	0.03%
2018/09/17	16	139.06	12	139.71	143.00	4	9,089	0.04%
2018/09/14	24	136.77	18	134.31	138.50	6	9,021	0.07%
2018/09/13	15	138.13	16	138.06	136.00	-1	8,593	-0.01%
2018/09/12	22	143.93	3	144.17	143.50	19	8,338	0.23%
2018/09/11	23	158.61	15	158.60	159.00	8	8,200	0.10%
2018/09/10	18	160.08	26	165.83	155.50	-8	8,100	-0.10%
2018/09/07	15	173.80	1	173.00	172.50	14	7,982	0.18%
2018/09/06	6	186.50	4	185.75	183.00	2	7,840	0.03%
2018/09/05	23	182.52	20	187.18	187.00	3	7,694	0.04%
2018/09/04	1	177.00	8.5	176.77	177.00	-7.5	7,238	-0.10%
2018/09/03	7	163.50	6	165.17	161.00	1	7,171	0.01%
2018/08/31	1	166.50	6	165.50	166.50	-5	7,261	-0.07%
2018/08/30	7	165.71	10	165.75	166.00	-3	7,253	-0.04%
2018/08/29	5	162.50	3	160.83	161.00	2	7,211	0.03%
2018/08/28	10	163.90	16	164.59	161.00	-6	7,219	-0.08%
2018/08/27	10	162.40	9	162.22	162.50	1	7,197	0.01%
2018/08/24	5	159.00	10	157.15	162.00	-5	7,176	-0.07%
2018/08/23	6	161.00	2	161.75	160.00	4	7,222	0.06%
2018/08/22	14	164.68	17	166.15	162.50	-3	7,268	-0.04%
2018/08/21	5	155.60	1	158.50	158.50	4	7,117	0.06%
2018/08/20	2	151.25	2	148.75	151.00	0	7,064	0.00%
2018/08/17	11	148.77	6	149.00	146.50	5	6,996	0.07%
2018/08/16	11	139.55	20	139.43	144.00	-9	6,930	-0.13%
2018/08/15	5	147.10	3	145.50	145.50	2	6,820	0.03%
2018/08/14	4	155.25	3	154.67	156.00	1	6,756	0.01%
2018/08/13	13	155.88	10	155.10	153.50	3	6,797	0.04%
2018/08/10	8	165.25	7	164.43	165.00	1	6,750	0.01%
2018/08/09	2	164.75	2	169.00	165.00	0	6,737	0.00%
2018/08/08	3	171.67	5	172.80	169.00	-2	6,766	-0.03%
2018/08/07	3	168.83	9	168.94	170.50	-6	6,795	-0.09%
2018/08/06	9	164.67	2	165.50	165.00	7	6,891	0.10%
2018/08/03	2	159.75	1	158.50	162.00	1	6,882	0.01%
2018/08/02	0	0.00	4	154.25	156.00	-4	6,867	-0.06%
2018/08/01	1	155.00	0	0.00	156.00	1	6,847	0.01%
2018/07/31	8	149.00	6	147.42	148.00	2	6,786	0.03%
2018/07/30	7	153.79	10	155.00	146.00	-3	6,718	-0.04%
2018/07/27	6	163.17	5	161.11	161.00	1	6,580	0.01%
2018/07/26	98	168.37	98	166.02	166.00	0	6,546	0.00%
2018/07/25	49	169.67	65	168.94	165.00	-16	6,133	-0.26%
2018/07/23	1	202.50	0	0.00	202.50	1	5,335	0.02%
2018/07/20	20	227.75	15	231.70	225.00	5	5,591	0.09%
2018/07/19	6	225.58	8	226.50	229.50	-2	5,767	-0.03%
2018/07/18	11	226.77	8	222.44	222.00	3	5,691	0.05%
2018/07/17	12	235.17	9	233.94	228.50	3	5,695	0.05%
2018/07/16	15	241.37	17	241.41	239.00	-2	5,621	-0.04%
2018/07/13	10	234.75	11	235.55	241.00	-1	5,534	-0.02%
2018/07/12	3	219.33	3	220.00	221.00	0	5,439	0.00%
2018/07/11	17	212.68	18	212.56	215.00	-1	5,479	-0.02%
2018/07/10	4	204.00	5	203.20	207.50	-1	5,510	-0.02%
2018/07/09	13	195.96	11	197.59	196.50	2	5,570	0.04%
2018/07/06	20	199.63	21	200.21	202.50	-1	5,543	-0.02%
2018/07/05	7	204.50	6	204.75	200.50	1	5,499	0.02%
2018/07/04	1	196.50	1	198.00	199.50	0	5,465	0.00%
2018/07/03	10	201.15	9	199.22	194.50	1	5,445	0.02%
2018/07/02	7	222.00	3	219.67	217.00	4	5,376	0.07%
2018/06/29	2	219.00	1	220.00	219.50	1	5,384	0.02%
2018/06/28	6	219.00	0	0.00	216.00	6	5,355	0.11%
2018/06/27	4	226.00	42	219.92	219.50	-38	5,370	-0.71%
2018/06/26	4	221.75	15	215.23	228.00	-11	5,397	-0.20%
2018/06/25	9	224.72	3	224.83	220.00	6	5,449	0.11%
2018/06/22	6	234.58	5	235.40	233.00	1	5,465	0.02%
2018/06/21	5	240.80	6	242.17	238.50	-1	5,495	-0.02%
2018/06/20	11	231.59	22	231.80	238.00	-11	5,581	-0.20%
2018/06/19	16	238.34	8	237.81	236.00	8	5,585	0.14%
2018/06/15	54	250.84	6	248.17	245.50	48	5,595	0.86%
2018/06/14	4	240.75	1	242.00	241.50	3	5,617	0.05%
2018/06/13	2	246.00	4	246.50	244.50	-2	5,659	-0.04%
2018/06/12	18	248.58	11	247.77	247.00	7	5,734	0.12%
2018/06/11	16	242.75	2	242.50	242.50	14	5,828	0.24%
2018/06/08	17	252.41	4	251.00	251.00	13	5,864	0.22%
2018/06/07	2	272.25	3	273.00	269.50	-1	6,026	-0.02%
2018/06/06	7	271.86	9	271.89	273.00	-2	6,164	-0.03%
2018/06/05	3	264.83	1	263.00	264.00	2	6,168	0.03%
2018/06/04	10	260.15	13	258.96	263.50	-3	6,255	-0.05%
2018/06/01	9	248.89	13	250.00	251.50	-4	6,236	-0.06%
2018/05/31	10	247.95	7	248.57	243.50	3	6,277	0.05%
2018/05/30	15	251.37	5	250.10	248.00	10	6,181	0.16%
2018/05/29	6	272.42	7	271.36	268.50	-1	6,082	-0.02%
2018/05/28	8	280.56	10	279.05	279.00	-2	6,078	-0.03%
2018/05/25	3	272.50	3	273.00	274.00	0	6,135	0.00%
2018/05/24	9	277.72	9	275.39	273.50	0	6,193	0.00%
2018/05/23	3	271.50	2	271.75	271.50	1	6,232	0.02%
2018/05/22	8	273.56	18	274.83	274.00	-10	6,319	-0.16%
2018/05/21	9	270.72	13	271.23	268.50	-4	6,363	-0.06%
2018/05/18	6	259.92	0	0.00	257.00	6	6,358	0.09%
2018/05/17	10	264.40	10	264.55	265.00	0	6,502	0.00%
2018/05/16	12	269.63	6	269.92	265.00	6	6,546	0.09%
2018/05/15	18	273.06	7	273.29	269.00	11	6,644	0.17%
2018/05/14	25	275.98	24	276.71	286.50	1	6,681	0.01%
2018/05/11	2.1	262.51	5	260.60	263.00	-2.9	6,557	-0.04%
2018/05/10	4	252.75	3	258.33	257.00	1	6,655	0.02%
2018/05/09	5	239.40	1	243.00	243.00	4	6,712	0.06%
2018/05/08	1	241.00	6	239.08	240.00	-5	6,785	-0.07%
2018/05/07	2	230.75	0	0.00	230.00	2	6,956	0.03%
2018/05/03	2	238.50	3	236.50	232.00	-1	7,172	-0.01%
2018/05/02	9	234.33	3	231.67	232.00	6	7,288	0.08%
2018/04/30	1	228.00	1	226.50	224.50	0	7,445	0.00%
2018/04/27	6	222.25	6	218.33	222.50	0	7,569	0.00%
2018/04/26	33	224.86	7	225.50	218.00	26	7,697	0.34%
2018/04/25	16	231.22	8	230.38	231.00	8	7,572	0.11%
2018/04/24	6	254.50	4	254.50	254.50	2	7,352	0.03%
2018/04/23	41	283.87	20	282.23	282.50	21	7,457	0.28%
2018/04/20	1	304.00	2	298.25	297.50	-1	7,500	-0.01%
2018/04/19	4	311.00	8	310.25	312.00	-4	7,684	-0.05%
2018/04/18	10	304.65	3	310.17	306.00	7	7,953	0.09%
2018/04/17	5	319.90	12	313.79	311.50	-7	7,957	-0.09%
2018/04/16	15	329.13	8	330.25	331.00	7	8,085	0.09%
2018/04/13	12	319.88	6	319.08	318.50	6	8,134	0.07%
2018/04/12	3	310.33	4	311.25	309.50	-1	8,079	-0.01%
2018/04/11	2	309.25	2	308.75	306.50	0	8,184	0.00%
2018/04/10	4	310.13	3	306.50	306.00	1	8,247	0.01%
2018/04/09	10	308.60	6	310.33	305.50	4	8,381	0.05%
2018/04/03	5	308.90	7	308.71	308.00	-2	8,408	-0.02%
2018/04/02	9	315.94	7	312.79	310.50	2	8,435	0.02%
2018/03/31	3	314.17	1.2	314.50	314.50	1.8	8,487	0.02%
2018/03/30	8	318.06	9	316.83	314.00	-1	8,593	-0.01%
2018/03/29	7	313.21	5	313.30	313.00	2	8,684	0.02%
2018/03/28	14	315.36	14	312.50	308.00	0	8,665	0.00%
2018/03/27	9	313.33	15	312.90	313.00	-6	8,632	-0.07%
2018/03/26	5	302.00	3	302.33	302.00	2	8,615	0.02%
2018/03/23	9.1	298.05	10	297.90	295.00	-1	8,722	-0.01%
2018/03/22	8	308.88	15	313.53	305.00	-7	8,841	-0.08%
2018/03/21	10	316.15	12	316.04	315.00	-2	8,986	-0.02%
2018/03/20	5	309.70	4	309.38	315.00	1	9,121	0.01%
2018/03/19	8	317.06	9	316.00	311.00	-1	9,411	-0.01%
2018/03/16	20	315.30	19	314.84	315.00	1	9,524	0.01%
2018/03/15	10	318.10	13	317.55	321.50	-3	9,732	-0.03%
2018/03/14	16	312.34	13	312.81	309.50	3	9,709	0.03%
2018/03/13	30	311.75	30.1	313.60	315.50	-0.1	9,762	0.00%
2018/03/12	5	289.70	16	290.28	297.00	-11	9,644	-0.11%
2018/03/09	6	272.25	24	272.46	270.00	-18	9,732	-0.18%
2018/03/08	15	271.83	8	272.94	272.50	7	9,865	0.07%
2018/03/07	8	265.06	6	265.00	265.00	2	9,809	0.02%
2018/03/06	15	259.50	12	261.96	264.50	3	9,941	0.03%
2018/03/05	7	254.21	7	257.79	250.50	0	10,400	0.00%
2018/03/02	11	262.23	6	264.50	260.50	5	10,514	0.05%
2018/03/01	7	269.79	21	268.83	270.00	-14	10,555	-0.13%
2018/02/27	14	270.79	10	272.05	268.50	4	10,655	0.04%
2018/02/26	3	267.50	4	266.13	268.00	-1	10,686	-0.01%
2018/02/23	6	262.33	9	262.44	262.50	-3	10,717	-0.03%
2018/02/22	8	257.63	11	257.55	256.50	-3	10,835	-0.03%
2018/02/21	10	254.60	19	254.71	256.00	-9	10,886	-0.08%
2018/02/12	6	245.33	5	247.40	243.00	1	10,927	0.01%
2018/02/09	8.1	238.81	6	244.92	249.50	2.1	11,078	0.02%
2018/02/08	13	239.08	8	236.94	238.00	5	11,004	0.05%
2018/02/07	18	250.19	13	247.85	242.50	5	10,967	0.05%
2018/02/06	7	240.14	11	237.09	235.00	-4	10,913	-0.04%
2018/02/05	15	255.10	5	255.30	256.50	10	10,879	0.09%
2018/02/02	17	263.56	31	263.55	263.00	-14	10,909	-0.13%
2018/02/01	16	259.44	5	260.10	258.50	11	10,886	0.10%
2018/01/31	22	256.23	23	253.24	261.00	-1	10,866	-0.01%
2018/01/30	31	258.63	43.1	258.24	252.00	-12.1	10,866	-0.11%
2018/01/29	0	0.00	2	249.50	252.00	-2	10,798	-0.02%
2018/01/26	16.1	241.81	14	242.25	239.50	2.1	10,843	0.02%
2018/01/25	20.1	249.23	7	245.21	240.00	13.1	10,798	0.12%
2018/01/24	21	249.10	14	250.29	249.50	7	10,780	0.06%
2018/01/23	14	260.43	8	264.00	255.00	6	10,753	0.06%
2018/01/22	35.1	263.66	38	260.64	269.50	-2.9	10,826	-0.03%
2018/01/19	10	264.55	5	265.70	259.50	5	10,818	0.05%
2018/01/18	12	273.33	18	275.03	272.50	-6	10,773	-0.06%
2018/01/17	5	271.30	4	270.25	269.00	1	10,754	0.01%
2018/01/16	15	268.63	9	270.11	269.00	6	10,768	0.06%
2018/01/15	22.1	260.95	25	259.78	265.00	-2.9	10,666	-0.03%
2018/01/12	20.1	258.94	20	261.20	252.50	0.1	10,467	0.00%
2018/01/11	5	270.10	6	270.25	269.00	-1	10,245	-0.01%
2018/01/10	23	277.11	7	271.57	270.00	16	10,133	0.16%
2018/01/09	10	283.60	3	291.33	280.00	7	10,013	0.07%
2018/01/08	4	301.13	1	303.00	299.00	3	9,879	0.03%
2018/01/05	16	314.53	7	307.79	303.00	9	9,898	0.09%
2018/01/04	1	305.00	8	303.44	303.50	-7	9,955	-0.07%
2018/01/03	9	300.89	30	293.63	304.00	-21	9,950	-0.21%
2018/01/02	17	280.53	8	277.31	283.00	9	9,872	0.09%