智邦 (2345)-大昌-新店券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
640
漲跌
▲10
漲幅
+1.59%
成交量
5,164張
產業
上市通信網路類股
1039人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智邦 (2345)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/11/22	3	642.67	0	0.00	640.00	3	3,622	0.08%
2024/11/20	0	620.00	2	625.98	625.00	-2	3,489	-0.06%
2024/11/18	0	594.00	0	0.00	592.00	0	3,437	0.00%
2024/11/15	2	600.00	2	600.00	600.00	0	3,387	0.00%
2024/11/14	3	598.67	0	603.00	594.00	3	3,391	0.09%
2024/11/13	1.1	608.44	13.1	588.99	608.00	-12	3,333	-0.36%
2024/11/12	3.1	565.39	1	565.00	564.00	2.1	3,233	0.06%
2024/11/11	4.1	580.32	3	597.67	579.00	1.1	3,202	0.03%
2024/11/08	4	588.73	4.1	594.77	584.00	0	3,186	0.00%
2024/11/07	3.2	586.19	0	0.00	588.00	3.2	3,103	0.10%
2024/11/06	3.2	573.98	4	572.79	574.00	-0.8	3,081	-0.03%
2024/11/05	0	0.00	3.1	552.29	551.00	-3.1	3,078	-0.10%
2024/11/04	2	542.00	1	546.00	542.00	1	3,077	0.03%
2024/11/01	0.1	545.00	0	0.00	553.00	0.1	3,070	0.00%
2024/10/30	3	552.00	2	562.00	552.00	1	3,035	0.03%
2024/10/29	8.1	553.89	1.1	551.95	553.00	7	3,000	0.23%
2024/10/28	4.1	577.34	0.1	595.00	573.00	4	2,963	0.14%
2024/10/25	0	0.00	5	593.00	596.00	-5	2,925	-0.17%
2024/10/24	0	0.00	5	565.80	570.00	-5	2,883	-0.17%
2024/10/23	6	566.17	0	0.00	565.00	6	2,913	0.21%
2024/10/22	0	0.00	1.1	581.67	586.00	-1.1	2,924	-0.04%
2024/10/21	1	577.00	3.1	578.26	578.00	-2.1	2,928	-0.07%
2024/10/18	0	0.00	2.1	561.68	569.00	-2.1	2,929	-0.07%
2024/10/17	4	543.00	0	0.00	543.00	4	2,913	0.14%
2024/10/16	0	0.00	0.2	552.00	554.00	-0.2	2,908	-0.01%
2024/10/15	1	557.75	0	0.00	558.00	1	2,893	0.04%
2024/10/14	0	0.00	6.1	547.36	556.00	-6.1	2,902	-0.21%
2024/10/11	1	537.00	0	0.00	537.00	1	2,909	0.03%
2024/10/09	3	537.33	4.3	544.79	532.00	-1.3	2,909	-0.04%
2024/10/08	1	519.76	2	511.50	520.00	-1	2,838	-0.03%
2024/10/07	4	507.50	3	515.33	506.00	1	2,774	0.04%
2024/10/04	3.2	507.76	2	492.00	492.00	1.2	2,754	0.04%
2024/10/01	0.1	524.00	0	519.00	524.00	0	2,700	0.00%
2024/09/30	3	531.33	2	534.00	532.00	1	2,721	0.04%
2024/09/27	4	541.00	5	545.80	542.00	-1	2,693	-0.04%
2024/09/26	6.1	536.17	1	539.00	532.00	5.1	2,649	0.19%
2024/09/25	2.1	552.19	3	580.67	550.00	-0.9	2,570	-0.04%
2024/09/24	0	0.00	6.1	558.20	566.00	-6.1	2,497	-0.24%
2024/09/23	0	0.00	5	545.00	552.00	-5	2,481	-0.20%
2024/09/20	4	550.25	0	0.00	545.00	4	2,465	0.16%
2024/09/19	1	547.00	0	0.00	547.00	1	2,463	0.04%
2024/09/18	4	546.00	4.2	521.86	521.00	-0.2	2,446	-0.01%
2024/09/16	7.2	529.42	8	547.38	550.00	-0.8	2,453	-0.03%
2024/09/13	0.1	520.00	1	525.00	526.00	-1	2,404	-0.04%
2024/09/12	0	0.00	2	518.00	518.00	-2	2,409	-0.08%
2024/09/11	1	501.00	0	502.00	494.50	1	2,370	0.04%
2024/09/10	1	495.00	1	513.00	495.00	0	2,373	0.00%
2024/09/09	1	515.00	0	0.00	515.00	1	2,441	0.04%
2024/09/06	0	0.00	2	516.50	520.00	-2	2,484	-0.08%
2024/09/05	1	509.00	1	525.00	514.00	0	2,475	0.00%
2024/09/04	1	500.09	0	0.00	502.00	1	2,498	0.04%
2024/09/03	1	529.00	0	0.00	527.00	1	2,532	0.04%
2024/09/02	2	527.50	4	530.25	531.00	-2	2,654	-0.08%
2024/08/30	2	508.00	1	522.00	508.00	1	2,620	0.04%
2024/08/29	2	510.51	1	515.00	514.00	1	2,648	0.04%
2024/08/28	0.1	512.50	0	0.00	510.00	0.1	2,673	0.00%
2024/08/27	2	525.50	2	528.00	522.00	0	2,748	0.00%
2024/08/26	0	523.00	1	525.00	519.00	-1	2,806	-0.03%
2024/08/23	2	515.00	1	511.00	515.00	1	2,891	0.03%
2024/08/22	3	523.00	0	0.00	520.00	3	2,908	0.10%
2024/08/21	1	530.00	1.1	530.86	530.00	-0.1	2,929	0.00%
2024/08/20	2	537.50	1	535.00	533.00	1	2,966	0.03%
2024/08/19	1	525.00	2	525.00	525.00	-1	2,979	-0.03%
2024/08/16	3	515.00	4	516.25	515.00	-1	3,002	-0.03%
2024/08/15	2	500.00	0	502.00	500.00	2	2,997	0.07%
2024/08/14	0	0.00	2	513.50	502.00	-2	3,026	-0.07%
2024/08/13	1	502.00	0	0.00	502.00	1	3,074	0.03%
2024/08/12	1	509.00	3	508.00	509.00	-2	3,200	-0.06%
2024/08/09	1	493.00	0.5	500.69	493.00	0.5	3,195	0.02%
2024/08/08	0	0.00	1	502.00	491.00	-1	3,185	-0.03%
2024/08/07	2	486.50	3	485.33	495.50	-1	3,182	-0.03%
2024/08/06	2.1	440.13	1.1	459.05	453.50	1	3,196	0.03%
2024/08/05	0.1	449.00	0	0.00	446.50	0.1	3,185	0.00%
2024/08/02	2	497.75	2.1	504.42	496.00	-0.1	3,205	0.00%
2024/08/01	4	521.00	5	522.60	520.00	-1	3,227	-0.03%
2024/07/31	2	507.00	1	510.00	507.00	1	3,251	0.03%
2024/07/30	1	510.00	0	0.00	510.00	1	3,334	0.03%
2024/07/29	2	510.00	4	526.75	505.00	-2	3,384	-0.06%
2024/07/26	1	511.00	3	495.33	511.00	-2	3,436	-0.06%
2024/07/23	1.1	510.90	0	0.00	512.00	1.1	3,497	0.03%
2024/07/22	1	511.00	0.2	509.44	511.00	0.8	3,521	0.02%
2024/07/19	1.1	509.56	3	502.33	521.00	-1.9	3,495	-0.05%
2024/07/18	2.5	505.00	1	501.00	503.00	1.5	3,499	0.04%
2024/07/17	2	525.01	0	0.00	526.00	2	3,534	0.06%
2024/07/16	2	543.98	0	0.00	544.00	2	3,554	0.06%
2024/07/15	7	546.70	2	540.00	542.00	5	3,595	0.14%
2024/07/12	3	574.33	6.1	581.44	571.00	-3.1	3,599	-0.08%
2024/07/11	1	576.00	2	580.50	578.00	-1	3,620	-0.03%
2024/07/09	1	560.03	1	568.00	567.00	0	3,707	0.00%
2024/07/08	0	0.00	1.1	561.36	563.00	-1.1	3,741	-0.03%
2024/07/05	5	560.00	0	0.00	557.00	5	3,735	0.13%
2024/07/04	1	571.00	8	566.37	571.00	-7	3,750	-0.19%
2024/07/03	3	546.33	0	0.00	543.00	3	3,749	0.08%
2024/07/02	4.1	541.86	3	550.33	551.00	1.1	3,774	0.03%
2024/07/01	0.1	550.00	0	0.00	549.00	0.1	3,778	0.00%
2024/06/28	1	555.00	5	553.40	555.00	-4	3,786	-0.11%
2024/06/27	1	535.00	1	535.00	535.00	0	3,769	0.00%
2024/06/24	4	540.50	0	0.00	537.00	4	3,789	0.11%
2024/06/21	1	555.00	3	558.33	555.00	-2	3,819	-0.05%
2024/06/20	1	549.00	1	555.00	553.00	0	3,815	0.00%
2024/06/19	1	544.00	2	549.00	552.00	-1	3,898	-0.03%
2024/06/18	2	539.50	1	545.00	545.00	1	3,987	0.03%
2024/06/17	5	545.60	2	542.00	543.00	3	4,086	0.07%
2024/06/14	9	555.76	13	558.23	556.00	-4	4,106	-0.10%
2024/06/13	5	541.80	5	549.60	543.00	0	4,084	0.00%
2024/06/12	7	536.29	15	542.67	536.00	-8	4,106	-0.19%
2024/06/11	2	527.00	0	0.00	529.00	2	4,121	0.05%
2024/06/07	14	531.79	3	534.00	532.00	11	4,157	0.26%
2024/06/06	4	542.50	5	551.00	544.00	-1	4,211	-0.02%
2024/06/05	4	526.25	1	530.00	528.00	3	4,143	0.07%
2024/06/04	3	533.00	5	534.60	535.00	-2	4,235	-0.05%
2024/06/03	1	525.00	3.3	522.52	525.00	-2.3	4,223	-0.05%
2024/05/31	8.1	510.44	5	506.10	504.00	3.1	4,224	0.07%
2024/05/30	1	525.00	1	533.00	525.00	0	4,183	0.00%
2024/05/29	7	504.01	12.8	520.37	527.00	-5.7	4,144	-0.14%
2024/05/28	3.2	508.81	0	0.00	502.00	3.2	4,089	0.08%
2024/05/27	2	514.50	11	521.36	514.00	-9	4,133	-0.22%
2024/05/24	1.1	511.87	3	521.33	512.00	-1.9	4,197	-0.04%
2024/05/23	0	0.00	1.1	507.78	510.00	-1.1	4,241	-0.03%
2024/05/22	1	506.00	1.2	508.00	506.00	-0.2	4,236	0.00%
2024/05/21	0	0.00	1.2	503.58	500.00	-1.2	4,268	-0.03%
2024/05/20	5	500.00	5	500.00	504.00	0	4,270	0.00%
2024/05/17	1	499.50	8.5	501.44	499.50	-7.5	4,271	-0.18%
2024/05/16	4	486.00	25.5	492.36	494.50	-21.5	4,254	-0.51%
2024/05/15	0	0.00	1.2	472.83	469.50	-1.2	4,164	-0.03%
2024/05/14	0	0.00	1.1	468.86	470.00	-1.1	4,316	-0.03%
2024/05/13	2.2	457.14	0	0.00	454.00	2.2	4,308	0.05%
2024/05/10	0	0.00	4.3	462.70	461.50	-4.3	4,318	-0.10%
2024/05/09	0.1	442.50	2.1	451.88	444.00	-2	4,257	-0.05%
2024/05/08	2.2	440.55	1	451.00	445.00	1.2	4,247	0.03%
2024/05/07	4.3	450.02	0	0.00	446.00	4.3	4,223	0.10%
2024/05/06	0	0.00	1.5	460.53	458.50	-1.5	4,185	-0.04%
2024/05/03	8.8	457.85	1.1	465.19	442.50	7.7	4,140	0.19%
2024/05/02	0	0.00	1.2	470.24	469.00	-1.2	4,051	-0.03%
2024/04/30	2	464.00	3	466.80	461.50	-1	3,998	-0.03%
2024/04/29	15	454.27	0.6	449.17	447.50	14.4	3,941	0.37%
2024/04/26	0.4	431.50	26	418.73	428.00	-25.6	3,879	-0.66%
2024/04/25	2	401.04	0	0.00	401.00	2	3,829	0.05%
2024/04/24	2	411.28	1	419.00	412.00	1	3,817	0.03%
2024/04/23	1	404.04	4	401.13	405.00	-3	3,785	-0.08%
2024/04/22	1.1	386.80	0	0.00	384.50	1.1	3,700	0.03%
2024/04/19	1.5	395.74	0	0.00	401.00	1.5	3,676	0.04%
2024/04/18	4.1	404.98	0	0.00	409.00	4.1	3,640	0.11%
2024/04/17	2.3	411.74	0	0.00	408.00	2.3	3,619	0.06%
2024/04/16	5.1	425.94	4	420.00	416.50	1.1	3,571	0.03%
2024/04/15	2.2	437.37	6.3	437.57	431.00	-4.2	3,569	-0.12%
2024/04/12	5.1	463.10	0	0.00	456.00	5.1	3,523	0.14%
2024/04/11	5	476.80	0	0.00	473.00	5	3,496	0.14%
2024/04/10	0	0.00	1	470.00	476.00	-1	3,481	-0.03%
2024/04/09	3	478.33	2	464.50	465.00	1	3,502	0.03%
2024/04/03	1.3	461.65	2	457.50	461.00	-0.7	3,473	-0.02%
2024/04/02	1.1	454.64	0	0.00	456.00	1.1	3,482	0.03%
2024/03/28	1	460.50	2	454.00	458.50	-1	3,485	-0.03%
2024/03/27	1	453.00	1	460.00	453.00	0	3,495	0.00%
2024/03/26	2	477.00	2	480.00	465.50	0	3,520	0.00%
2024/03/25	2	486.00	0	0.00	475.00	2	3,583	0.06%
2024/03/22	12	480.38	10	480.00	481.00	2	3,568	0.06%
2024/03/21	19	456.03	25	448.28	459.00	-6	3,514	-0.17%
2024/03/20	3	439.85	3.1	446.47	437.50	-0.1	3,487	0.00%
2024/03/19	4.2	449.96	3	457.33	444.00	1.2	3,419	0.03%
2024/03/18	2	458.48	4	462.50	457.50	-2	3,448	-0.06%
2024/03/15	2.1	454.00	0	0.00	454.00	2.1	3,417	0.06%
2024/03/14	3	464.85	4	469.50	465.50	-1	3,370	-0.03%
2024/03/13	0.2	465.07	0	0.00	465.00	0.2	3,340	0.01%
2024/03/12	3.7	478.62	0	0.00	475.50	3.7	3,268	0.11%
2024/03/11	1.1	490.09	2	493.00	491.00	-0.9	3,173	-0.03%
2024/03/08	16.2	500.67	11	499.55	491.00	5.2	3,130	0.17%
2024/03/07	6	511.50	2	525.00	507.00	4	3,057	0.13%
2024/03/06	0.1	513.68	4	515.75	515.00	-3.9	3,017	-0.13%
2024/03/05	2	514.50	2	516.00	514.00	0	3,052	0.00%
2024/03/04	0	508.00	0	0.00	508.00	0	3,049	0.00%
2024/03/01	5	507.00	0	0.00	504.00	5	3,063	0.16%
2024/02/29	4.1	507.12	6	513.00	519.00	-1.9	3,047	-0.06%
2024/02/27	6.1	506.69	1	505.00	502.00	5.1	2,991	0.17%
2024/02/26	9.1	523.29	2	529.00	520.00	7.1	2,925	0.24%
2024/02/23	9.1	537.88	1	549.00	532.00	8.1	2,864	0.28%
2024/02/22	9.1	531.49	1	537.00	535.00	8.1	2,896	0.28%
2024/02/21	8.1	550.73	1	548.00	547.00	7.1	2,908	0.24%
2024/02/20	8	566.50	8	577.13	569.00	0	2,895	0.00%
2024/02/19	1	556.00	1	567.00	564.00	0	2,893	0.00%
2024/02/16	2	548.50	6	555.17	558.00	-4	2,919	-0.14%
2024/02/15	14	512.43	11	523.27	539.00	3	2,918	0.10%
2024/02/05	9	545.67	1	546.00	548.00	8	2,802	0.29%
2024/02/02	4	548.03	9	553.44	562.00	-5	2,802	-0.18%
2024/02/01	1	539.00	2	541.50	542.00	-1	2,774	-0.04%
2024/01/31	5	530.00	12	525.67	529.00	-7	2,771	-0.25%
2024/01/30	3	513.67	1	520.00	515.00	2	2,776	0.07%
2024/01/29	2	509.50	4	516.25	519.00	-2	2,777	-0.07%
2024/01/26	1	516.00	1	510.00	510.00	0	2,836	0.00%
2024/01/25	4	517.75	0	0.00	513.00	4	2,866	0.14%
2024/01/24	1	517.00	1	525.00	522.00	0	2,906	0.00%
2024/01/23	5	528.39	0	0.00	522.00	5	2,951	0.17%
2024/01/22	2	542.00	7	534.86	542.00	-5	2,932	-0.17%
2024/01/19	2	513.00	4	516.00	517.00	-2	2,931	-0.07%
2024/01/18	1	507.99	1	510.00	504.00	0	2,936	0.00%
2024/01/17	1	508.02	0	0.00	509.00	1	2,943	0.04%
2024/01/16	2	512.49	1	516.00	513.00	1	2,965	0.03%
2024/01/15	2	512.50	2.1	518.95	516.00	-0.1	2,982	0.00%
2024/01/12	1.1	512.71	0.2	510.00	510.00	0.9	3,003	0.03%
2024/01/11	1	510.00	5	517.80	520.00	-4	3,079	-0.13%
2024/01/10	2	510.50	0	0.00	508.00	2	3,179	0.06%
2024/01/09	1	512.00	4	517.50	516.00	-3	3,204	-0.09%
2024/01/08	0	0.00	6	495.92	496.50	-6	3,169	-0.19%
2024/01/05	3	491.67	2	497.75	486.50	1	3,212	0.03%
2024/01/04	1	490.00	1	491.00	491.00	0	3,234	0.00%
2024/01/03	2	487.99	1	492.50	490.00	1	3,323	0.03%
2024/01/02	5	504.89	0	0.00	493.50	5	3,320	0.15%
2023/12/29	5	521.60	2	521.50	523.00	3	3,387	0.09%
2023/12/28	0	0.00	0	523.00	523.00	0	3,441	0.00%
2023/12/27	1	516.00	3	518.00	519.00	-2	3,452	-0.06%
2023/12/26	2	500.00	4	507.25	510.00	-2	3,468	-0.06%
2023/12/25	0	0.00	2	497.00	498.00	-2	3,499	-0.06%
2023/12/22	4	495.13	4	491.25	489.50	0	3,541	0.00%
2023/12/21	2	491.50	2	488.50	488.50	0	3,559	0.00%
2023/12/20	8	498.37	3	498.17	496.00	5	3,581	0.14%
2023/12/19	0	0.00	2	514.00	512.00	-2	3,540	-0.06%
2023/12/18	4	510.00	7	511.43	514.00	-3	3,635	-0.08%
2023/12/15	10	517.10	2	531.00	506.00	8	3,707	0.22%
2023/12/14	2	532.49	3	532.33	530.00	-1	3,727	-0.03%
2023/12/13	5	519.20	3	530.00	533.00	2	3,736	0.05%
2023/12/12	4	531.25	4	544.25	526.00	0	3,892	0.00%
2023/12/11	0	0.00	1	537.00	533.00	-1	3,971	-0.03%
2023/12/08	1	532.00	1	536.00	532.00	0	3,989	0.00%
2023/12/07	2	525.52	2	533.50	528.00	0	3,996	0.00%
2023/12/06	1	531.00	2	534.50	534.00	-1	3,999	-0.03%
2023/12/05	1	525.00	4	528.00	527.00	-3	4,010	-0.07%
2023/12/04	4	525.24	0	0.00	521.00	4	4,002	0.10%
2023/12/01	3	534.67	5	537.60	536.00	-2	3,966	-0.05%
2023/11/30	4	533.99	0	0.00	533.00	4	3,986	0.10%
2023/11/29	4	542.48	2	538.00	538.00	2	3,961	0.05%
2023/11/28	3	529.67	6	535.50	538.00	-3	3,958	-0.08%
2023/11/27	4	531.50	4	539.25	527.00	0	3,975	0.00%
2023/11/24	1	544.00	0	0.00	540.00	1	3,990	0.03%
2023/11/22	3	554.00	2	561.50	562.00	1	4,051	0.02%
2023/11/21	5	563.60	3	572.67	560.00	2	4,138	0.05%
2023/11/20	2	554.00	4	551.50	555.00	-2	4,199	-0.05%
2023/11/17	1	532.00	3	535.00	532.00	-2	4,224	-0.05%
2023/11/16	4	531.24	1	531.00	525.00	3	4,391	0.07%
2023/11/15	3	538.33	7	545.14	534.00	-4	4,448	-0.09%
2023/11/14	5	529.80	3	541.33	524.00	2	4,446	0.05%
2023/11/13	7	535.86	3	534.33	533.00	4	4,445	0.09%
2023/11/10	3	546.00	1.1	544.86	545.00	2	4,466	0.04%
2023/11/09	1	548.00	6	556.33	554.00	-5	4,474	-0.11%
2023/11/08	3	554.00	0	0.00	554.00	3	4,497	0.07%
2023/11/07	2	533.50	10	543.90	550.00	-8	4,517	-0.18%
2023/11/06	9	537.44	5	535.00	535.00	4	4,513	0.09%
2023/11/03	5	535.40	7.2	532.17	536.00	-2.2	4,515	-0.05%
2023/11/02	1	511.00	3	515.33	511.00	-2	4,486	-0.04%
2023/11/01	1	494.00	1	496.00	497.50	0	4,495	0.00%
2023/10/31	7	515.36	6.1	516.62	498.50	0.9	4,477	0.02%
2023/10/30	2	508.00	2	513.00	507.00	0	4,494	0.00%
2023/10/27	2	502.75	6	503.83	511.00	-4	4,596	-0.09%
2023/10/26	5.1	501.71	4	500.13	491.00	1.1	4,599	0.02%
2023/10/25	1	513.00	4	511.25	506.00	-3	4,607	-0.07%
2023/10/24	16	499.41	18	501.36	511.00	-2	4,658	-0.04%
2023/10/23	8.1	503.56	9	508.78	500.00	-0.9	4,629	-0.02%
2023/10/20	13	499.46	11	503.41	507.00	2	4,629	0.04%
2023/10/19	5	492.30	13	495.81	496.00	-8	4,629	-0.17%
2023/10/18	14	493.36	4	504.13	484.00	10	4,561	0.22%
2023/10/17	9	533.10	2	537.00	526.00	7	4,455	0.16%
2023/10/16	8	535.12	4	540.00	534.00	4	4,464	0.09%
2023/10/13	3	545.00	7	544.57	545.00	-4	4,475	-0.09%
2023/10/12	4	527.49	1	530.00	530.00	3	4,451	0.07%
2023/10/11	3	538.00	6	543.58	536.00	-3	4,459	-0.07%
2023/10/06	5	516.80	3.1	522.95	522.00	2	4,449	0.04%
2023/10/05	6	508.33	12.1	511.23	516.00	-6.1	4,491	-0.14%
2023/10/04	0	0.00	4	476.63	490.50	-4	4,418	-0.09%
2023/10/03	6.1	488.08	1	488.00	482.00	5.1	4,376	0.12%
2023/10/02	2	497.50	1	507.00	500.00	1	4,381	0.02%
2023/09/28	7	487.86	8	485.94	493.00	-1	4,373	-0.02%
2023/09/27	14	482.82	12	486.96	486.50	2	4,338	0.05%
2023/09/26	8	487.13	8.3	488.56	486.50	-0.3	4,321	-0.01%
2023/09/25	7.1	482.35	9	483.11	481.50	-1.9	4,346	-0.04%
2023/09/22	9	455.61	8	466.13	463.50	1	4,280	0.02%
2023/09/21	2	458.50	2.1	463.29	453.50	-0.1	4,243	0.00%
2023/09/20	10.1	482.44	0.1	477.50	472.00	10	4,159	0.24%
2023/09/19	5.2	514.11	6	516.00	503.00	-0.8	4,068	-0.02%
2023/09/18	2	494.50	2	495.00	493.50	0	4,013	0.00%
2023/09/15	4.1	488.20	6	492.50	503.00	-1.9	3,993	-0.05%
2023/09/14	1	478.00	11.3	473.99	482.50	-10.3	3,783	-0.27%
2023/09/13	4	444.13	4	446.88	454.00	0	3,696	0.00%
2023/09/12	1	453.50	1	455.00	452.50	0	3,754	0.00%
2023/09/11	2	452.75	0	0.00	455.00	2	3,806	0.05%
2023/09/08	4.1	459.51	2	461.00	460.50	2.1	3,835	0.05%
2023/09/07	3.1	468.67	1.1	471.70	470.00	2	3,850	0.05%
2023/09/06	3.1	475.89	6.1	476.80	477.00	-3	3,856	-0.08%
2023/09/05	5	474.80	3.2	474.27	472.00	1.8	3,872	0.05%
2023/09/04	4	467.00	3.1	474.31	470.00	0.9	3,897	0.02%
2023/09/01	3.1	467.71	1	467.90	470.00	2.1	3,915	0.05%
2023/08/31	3	482.83	1.1	487.86	478.00	1.9	3,960	0.05%
2023/08/30	1	478.00	1	479.50	477.00	0	3,946	0.00%
2023/08/29	7.1	470.73	8	474.13	473.50	-0.9	4,014	-0.02%
2023/08/28	0	0.00	2	475.75	480.00	-2	4,098	-0.05%
2023/08/25	9.2	476.28	5	473.50	472.00	4.2	4,200	0.10%
2023/08/24	5.2	495.85	11	508.73	514.00	-5.8	4,354	-0.13%
2023/08/23	1.1	470.07	0	0.00	468.00	1.1	4,373	0.02%
2023/08/22	10	465.75	10	451.76	473.00	0	4,443	0.00%
2023/08/21	4	429.76	8.3	439.18	452.50	-4.3	4,313	-0.10%
2023/08/18	0	0.00	2	410.50	411.50	-2	4,233	-0.05%
2023/08/17	5.1	395.99	5	401.00	403.00	0.1	4,169	0.00%
2023/08/16	3	391.17	5	394.40	398.50	-2	4,153	-0.05%
2023/08/15	2	387.50	2	397.25	384.00	0	4,113	0.00%
2023/08/14	3	382.17	2	387.50	385.00	1	4,092	0.02%
2023/08/11	1	384.00	2	377.00	384.00	-1	4,072	-0.02%
2023/08/10	2.1	368.10	0	0.00	366.00	2.1	4,049	0.05%
2023/08/09	1	381.00	1	393.00	380.00	0	4,043	0.00%
2023/08/07	1	391.00	6	386.00	390.00	-5	4,026	-0.12%
2023/08/04	5	371.70	2	378.75	369.00	3	4,003	0.07%
2023/08/02	2	377.25	1	384.50	366.00	1	3,972	0.03%
2023/08/01	3	394.17	4	415.38	394.50	-1	3,923	-0.03%
2023/07/31	4	389.75	1	402.00	382.00	3	3,883	0.08%
2023/07/28	7	391.71	3	390.67	390.00	4	3,855	0.10%
2023/07/27	5.3	377.36	1	382.50	382.50	4.3	3,860	0.11%
2023/07/26	1	395.00	1	404.99	394.50	0	3,816	0.00%
2023/07/25	0.6	399.08	1.3	402.30	400.00	-0.7	3,827	-0.02%
2023/07/24	0	400.50	1	401.00	401.50	-1	3,844	-0.03%
2023/07/21	2	387.75	3	386.00	389.00	-1	3,849	-0.03%
2023/07/19	3	387.33	0	0.00	385.50	3	3,832	0.08%
2023/07/18	4.3	391.41	2	393.75	394.00	2.3	3,837	0.06%
2023/07/17	3	395.00	2.1	394.76	394.50	0.9	3,866	0.02%
2023/07/14	2.6	395.86	1	402.50	403.00	1.6	3,856	0.04%
2023/07/12	0	0.00	3.2	387.41	390.00	-3.2	3,751	-0.09%
2023/07/11	0	0.00	2.2	369.69	369.50	-2.2	3,698	-0.06%
2023/07/10	1	353.00	1	358.50	357.50	0	3,710	0.00%
2023/07/07	2.3	351.82	0	0.00	351.00	2.3	3,724	0.06%
2023/07/06	2	362.75	0	0.00	361.00	2	3,714	0.05%
2023/07/05	2.1	371.09	2	375.75	371.00	0.1	3,716	0.00%
2023/07/04	10	371.90	11.1	372.38	370.50	-1.1	3,744	-0.03%
2023/07/03	2	367.75	6.4	368.62	367.50	-4.4	3,823	-0.12%
2023/06/30	0	0.00	0.1	349.00	349.00	-0.1	3,800	0.00%
2023/06/29	0	0.00	1	345.00	347.00	-1	3,814	-0.03%
2023/06/28	1	341.00	2	348.00	341.00	-1	3,806	-0.03%
2023/06/27	4.1	345.16	0	0.00	341.00	4.1	3,837	0.11%
2023/06/20	1	359.00	0	0.00	359.00	1	3,845	0.03%
2023/06/19	1.1	364.58	1	366.50	364.50	0.1	3,892	0.00%
2023/06/16	5.1	363.14	1	366.00	363.00	4.1	3,944	0.10%
2023/06/15	1	382.00	1.1	377.82	382.00	-0.1	3,863	0.00%
2023/06/14	1	370.00	0	0.00	370.00	1	3,848	0.03%
2023/06/13	1	360.00	3	359.33	359.00	-2	3,862	-0.05%
2023/06/12	1	348.00	2	350.25	348.50	-1	3,885	-0.03%
2023/06/09	1	343.00	1	345.50	343.00	0	3,918	0.00%
2023/06/08	1	340.00	0	0.00	339.50	1	3,924	0.03%
2023/06/07	1	350.00	0	0.00	355.50	1	3,913	0.03%
2023/06/06	1	354.00	3.1	355.69	354.00	-2.1	3,900	-0.05%
2023/06/02	3.1	339.81	3	343.33	343.00	0.1	3,923	0.00%
2023/06/01	4.4	339.50	2	341.50	342.00	2.4	3,906	0.06%
2023/05/31	2.1	352.29	1.1	348.11	353.00	1	3,799	0.03%
2023/05/30	4.1	357.85	5.7	352.23	354.00	-1.6	3,669	-0.04%
2023/05/29	1	351.50	2	357.50	357.50	-1	3,442	-0.03%
2023/05/26	0	0.00	7	319.51	325.00	-7	3,339	-0.21%
2023/05/25	1	289.00	5.2	291.46	295.50	-4.2	3,219	-0.13%
2023/05/24	0	0.00	0	292.50	283.00	0	3,198	0.00%
2023/05/23	1	288.00	1	288.00	286.00	0	3,196	0.00%
2023/05/22	1.1	285.00	0	0.00	284.00	1.1	3,223	0.03%
2023/05/19	8.1	293.92	7	289.57	291.00	1.1	3,268	0.03%
2023/05/18	6	298.42	13	298.77	296.50	-7	3,269	-0.21%
2023/05/17	9	296.45	0	0.00	295.50	9	3,285	0.27%
2023/05/16	0	0.00	11.1	295.62	295.50	-11.1	3,296	-0.34%
2023/05/10	3.1	286.81	0	0.00	286.50	3.1	3,358	0.09%
2023/05/08	0	0.00	2	295.25	295.00	-2	3,455	-0.06%
2023/05/05	2	290.00	0	0.00	288.50	2	3,453	0.06%
2023/05/04	1	291.50	1	297.00	298.00	0	3,452	0.00%
2023/05/03	2	293.75	1	296.00	295.00	1	3,490	0.03%
2023/05/02	12	299.13	3	299.50	298.00	9	3,532	0.25%
2023/04/28	0	0.00	8.1	296.96	299.00	-8.1	3,573	-0.23%
2023/04/27	5.1	292.96	0	290.00	289.00	5.1	3,562	0.14%
2023/04/20	9.1	306.47	1	298.50	298.50	8.1	3,539	0.23%
2023/04/19	1	321.50	4	319.63	319.50	-3	3,564	-0.08%
2023/04/18	1	308.00	3	314.50	313.50	-2	3,603	-0.06%
2023/04/14	0	0.00	6.1	311.00	315.50	-6.1	3,603	-0.17%
2023/04/13	6.1	305.15	0	0.00	302.50	6.1	3,577	0.17%
2023/04/12	0	0.00	0.2	313.00	313.00	-0.2	3,534	0.00%
2023/04/11	0.2	308.50	5	312.90	311.50	-4.9	3,507	-0.14%
2023/04/10	4	307.50	0	0.00	308.50	4	3,486	0.11%
2023/04/07	8	315.69	3	310.83	309.00	5	3,456	0.14%
2023/04/06	3	312.67	3	316.33	316.50	0	3,429	0.00%
2023/03/31	1	318.99	0	0.00	319.00	1	3,372	0.03%
2023/03/30	3	308.67	4.3	311.63	312.00	-1.3	3,328	-0.04%
2023/03/29	0	0.00	1	310.00	307.00	-1	3,311	-0.03%
2023/03/28	1	308.00	0	0.00	305.50	1	3,310	0.03%
2023/03/27	1	306.00	1	305.50	305.00	0	3,252	0.00%
2023/03/24	3	314.50	2	314.00	315.50	1	3,235	0.03%
2023/03/21	0	0.00	5	300.90	304.50	-5	3,173	-0.16%
2023/03/20	1	292.00	0	0.00	294.50	1	3,106	0.03%
2023/03/17	3	296.17	0	0.00	294.50	3	3,121	0.10%
2023/03/16	0	0.00	1	292.50	295.50	-1	3,086	-0.03%
2023/03/15	1	297.50	5	302.90	302.00	-4	3,075	-0.13%
2023/03/14	2	291.75	1	289.50	290.50	1	3,042	0.03%
2023/03/09	0	0.00	7	303.00	305.50	-7	3,062	-0.23%
2023/03/08	4	296.88	0	0.00	300.00	4	3,055	0.13%
2023/03/07	12	305.25	6	304.50	303.50	6	3,018	0.20%
2023/03/06	0	0.00	2.3	296.74	305.50	-2.3	2,918	-0.08%
2023/03/03	0	0.00	2	288.50	285.50	-2	2,843	-0.07%
2023/03/02	2	284.00	0.1	284.50	284.50	1.9	2,842	0.07%
2023/03/01	1	272.00	1.2	280.80	287.50	-0.2	2,824	-0.01%
2023/02/24	1	283.00	0.1	285.00	283.00	0.9	2,805	0.03%
2023/02/23	0	0.00	1	278.50	283.50	-1	2,789	-0.04%
2023/02/22	2	269.50	3	273.67	276.00	-1	2,768	-0.04%
2023/02/21	1.1	277.73	1	276.50	276.50	0.1	2,748	0.00%
2023/02/20	2	276.00	1	278.00	276.50	1	2,767	0.04%
2023/02/17	0	0.00	0.2	283.50	283.00	-0.2	2,752	-0.01%
2023/02/16	0	0.00	3.1	280.33	283.50	-3.1	2,717	-0.11%
2023/02/15	1	275.00	1	278.98	274.50	0	2,733	0.00%
2023/02/14	0	0.00	2	275.75	277.00	-2	2,755	-0.07%
2023/02/13	1	270.98	0	0.00	271.00	1	2,744	0.04%
2023/02/10	1	274.00	0.1	272.00	273.50	0.9	2,749	0.03%
2023/02/09	0	0.00	0	272.00	274.00	0	2,725	0.00%
2023/02/08	0	0.00	1	271.00	274.00	-1	2,711	-0.04%
2023/02/07	3	262.50	6.8	266.61	273.00	-3.8	2,676	-0.14%
2023/02/06	1	258.50	8	257.19	257.50	-7	2,582	-0.27%
2023/02/03	6	255.58	3	255.33	256.50	3	2,586	0.12%
2023/02/02	7	253.71	11.8	255.59	255.50	-4.8	2,613	-0.18%
2023/02/01	1	246.50	3	249.67	247.50	-2	2,589	-0.08%
2023/01/31	7	249.64	9	256.44	243.50	-2	2,693	-0.07%
2023/01/30	19.2	253.79	21	257.60	251.50	-1.9	2,741	-0.07%
2023/01/17	0	0.00	1	252.50	252.50	-1	2,718	-0.04%
2023/01/16	3	246.50	0	0.00	247.50	3	2,741	0.11%
2023/01/13	1	252.50	0	0.00	243.00	1	2,805	0.04%
2023/01/12	1	254.50	4	255.13	253.00	-3	2,845	-0.11%
2023/01/11	1	253.50	1	253.50	253.50	0	2,855	0.00%
2023/01/10	16	252.72	8.1	254.76	253.00	7.9	2,868	0.28%
2023/01/09	10.3	247.14	2	246.75	248.00	8.3	2,890	0.29%
2023/01/06	0	0.00	2.2	255.14	255.50	-2.2	2,861	-0.08%
2023/01/05	8	245.56	10	247.30	248.50	-2	2,832	-0.07%
2023/01/04	12	243.83	12	245.25	244.50	0	2,857	0.00%
2023/01/03	0	0.00	25	240.52	242.00	-25	2,898	-0.86%
2022/12/29	0	0.00	1	232.00	232.50	-1	2,965	-0.03%
2022/12/27	2	239.50	2	238.00	238.00	0	3,044	0.00%
2022/12/23	4.1	243.19	1	235.00	237.50	3.1	3,068	0.10%
2022/12/22	5	253.80	4.1	255.50	254.00	1	3,072	0.03%
2022/12/21	0	0.00	1	255.00	253.00	-1	3,119	-0.03%
2022/12/20	1.1	251.33	0	0.00	245.50	1.1	3,137	0.03%
2022/12/16	9	256.55	9	254.11	255.00	0	3,196	0.00%
2022/12/15	0	0.00	1	262.00	262.50	-1	3,224	-0.03%
2022/12/14	3	253.17	9.1	254.48	258.00	-6.1	3,225	-0.19%
2022/12/13	10	250.70	11	251.27	248.00	-1	3,252	-0.03%
2022/12/12	3	248.00	3	249.17	249.00	0	3,254	0.00%
2022/12/09	2.2	246.91	4	250.75	250.50	-1.9	3,275	-0.06%
2022/12/08	1	248.50	1	252.00	248.50	0	3,280	0.00%
2022/12/07	11	253.89	3	250.00	248.50	8	3,304	0.24%
2022/12/06	3	260.33	5	260.20	260.00	-2	3,292	-0.06%
2022/12/05	9	258.11	3	258.67	258.00	6	3,328	0.18%
2022/12/02	29.1	263.47	10	260.00	259.00	19.1	3,324	0.57%
2022/12/01	8	274.06	16	277.72	272.00	-8	3,289	-0.24%
2022/11/30	11	270.00	7	272.71	271.50	4	3,293	0.12%
2022/11/29	9	268.00	3	268.83	268.00	6	3,304	0.18%
2022/11/28	10	262.05	8	266.56	266.50	2	3,397	0.06%
2022/11/25	2	267.00	0	0.00	265.50	2	3,525	0.06%
2022/11/24	1	270.00	22	268.64	269.00	-21	3,562	-0.59%
2022/11/23	0	0.00	1	262.50	262.50	-1	3,573	-0.03%
2022/11/22	10	259.35	16	261.72	260.50	-6	3,583	-0.17%
2022/11/21	1	254.00	1.1	259.64	256.50	-0.1	3,605	0.00%
2022/11/18	5.1	259.00	8	261.69	259.50	-2.9	3,626	-0.08%
2022/11/17	14	261.36	10	263.30	259.00	4	3,623	0.11%
2022/11/16	2	257.00	5	260.30	261.00	-3	3,640	-0.08%
2022/11/15	9	254.06	9	256.28	256.50	0	3,656	0.00%
2022/11/14	24	255.98	10	254.25	254.00	14	3,714	0.38%
2022/11/11	0	0.00	10	258.50	261.50	-10	3,722	-0.27%
2022/11/10	17	246.32	7	245.86	245.00	10	3,719	0.27%
2022/11/09	9	252.39	15	255.50	254.00	-6	3,709	-0.16%
2022/11/08	17	251.44	14	252.54	249.00	3	3,729	0.08%
2022/11/07	26	248.21	16	249.00	249.50	10	3,792	0.26%
2022/11/04	9	246.22	10	249.25	250.00	-1	3,884	-0.03%
2022/11/03	0	0.00	8	241.00	247.50	-8	3,976	-0.20%
2022/11/02	13	242.23	5	243.40	242.50	8	4,126	0.19%
2022/11/01	14	243.93	17	245.82	244.00	-3	4,162	-0.07%
2022/10/31	7	243.71	2	242.75	243.00	5	4,199	0.12%
2022/10/28	1	234.50	3	236.50	237.00	-2	4,211	-0.05%
2022/10/27	6	227.92	9	232.11	233.00	-3	4,199	-0.07%
2022/10/26	3	212.50	2	214.25	215.50	1	4,112	0.02%
2022/10/25	2	219.25	2	221.00	221.00	0	4,047	0.00%
2022/10/24	0	0.00	1	226.50	225.50	-1	4,046	-0.02%
2022/10/21	2	225.50	2	231.25	225.00	0	4,049	0.00%
2022/10/20	3	232.00	3	233.67	233.00	0	3,988	0.00%
2022/10/19	1	246.00	0	0.00	241.50	1	3,927	0.03%
2022/10/18	3	248.00	6	249.92	249.00	-3	3,927	-0.08%
2022/10/17	3	243.50	1	248.00	243.50	2	3,930	0.05%
2022/10/14	10	252.50	8	252.13	247.50	2	3,904	0.05%
2022/10/13	2	260.00	2	254.25	254.50	0	3,949	0.00%
2022/10/12	3	263.33	2	266.00	266.50	1	3,958	0.03%
2022/10/11	12.1	272.31	11	272.77	270.50	1.1	4,026	0.03%
2022/10/07	6	287.92	3	288.00	286.00	3	4,122	0.07%
2022/10/06	4	287.75	1	287.50	289.00	3	4,192	0.07%
2022/10/05	13	287.62	7	286.79	285.00	6	4,216	0.14%
2022/10/04	7	281.50	8	278.88	283.00	-1	4,204	-0.02%
2022/10/03	8	265.25	5	267.30	266.50	3	4,183	0.07%
2022/09/30	0	0.00	9	264.00	272.50	-9	4,205	-0.21%
2022/09/29	10	270.50	10	273.35	272.00	0	4,263	0.00%
2022/09/28	7	272.64	5	268.70	262.00	2	4,255	0.05%
2022/09/27	1	277.00	1	280.00	279.50	0	4,293	0.00%
2022/09/26	3	272.67	1	274.50	274.00	2	4,334	0.05%
2022/09/23	5	287.29	3	282.83	282.50	2	4,354	0.05%
2022/09/22	0	0.00	1	285.00	287.00	-1	4,354	-0.02%
2022/09/21	1	282.00	1	282.50	282.50	0	4,325	0.00%
2022/09/20	1	285.50	6	289.17	290.50	-5	4,318	-0.12%
2022/09/19	2	278.75	1	281.00	281.00	1	4,303	0.02%
2022/09/16	6	283.83	0	0.00	284.00	6	4,308	0.14%
2022/09/15	0	0.00	2	285.50	284.50	-2	4,320	-0.05%
2022/09/14	3	283.33	11	285.59	286.50	-8	4,323	-0.19%
2022/09/13	5	280.90	0	0.00	280.00	5	4,351	0.11%
2022/09/12	7	285.07	14	285.04	284.50	-7	4,375	-0.16%
2022/09/08	6	271.33	7	270.64	270.50	-1	4,355	-0.02%
2022/09/07	5	262.40	3	265.17	264.00	2	4,400	0.05%
2022/09/06	1	263.50	1	260.00	262.00	0	4,402	0.00%
2022/09/05	1	264.00	1	262.50	263.50	0	4,415	0.00%
2022/09/02	1	258.00	1	264.50	262.00	0	4,416	0.00%
2022/09/01	20.1	263.90	13	263.38	266.00	7.1	4,397	0.16%
2022/08/31	1	280.00	1	279.50	283.50	0	4,318	0.00%
2022/08/30	0	0.00	1	289.00	286.50	-1	4,326	-0.02%
2022/08/29	1	274.50	1	277.00	276.00	0	4,320	0.00%
2022/08/26	5.1	287.78	0	0.00	285.50	5.1	4,329	0.12%
2022/08/25	1	279.00	2	283.50	287.50	-1	4,301	-0.02%
2022/08/24	2	274.50	0	0.00	273.50	2	4,281	0.05%
2022/08/22	2	274.50	1	276.50	276.50	1	4,363	0.02%
2022/08/19	5	284.50	5.1	283.24	283.00	-0.1	4,345	0.00%
2022/08/18	1.1	285.43	0	0.00	285.50	1.1	4,319	0.02%
2022/08/17	0	0.00	1.1	281.44	284.50	-1.1	4,295	-0.03%
2022/08/16	1	278.00	0	0.00	279.50	1	4,266	0.02%
2022/08/15	0	0.00	2	279.50	279.00	-2	4,245	-0.05%
2022/08/12	1	277.50	2	275.00	276.50	-1	4,229	-0.02%
2022/08/11	5.1	280.00	2	281.50	278.50	3.1	4,182	0.07%
2022/08/10	8.1	278.55	8	278.19	280.00	0.1	4,086	0.00%
2022/08/09	20	274.15	26.1	276.55	280.00	-6.1	4,026	-0.15%
2022/08/08	1	260.00	5	264.60	261.50	-4	3,890	-0.10%
2022/08/05	5	259.80	3	260.50	257.50	2	3,908	0.05%
2022/08/04	4	256.63	5.3	255.93	253.50	-1.3	3,902	-0.03%
2022/08/03	3	256.00	3	256.83	253.00	0	3,920	0.00%
2022/08/02	6	254.92	7	255.93	255.00	-1	3,937	-0.03%
2022/08/01	3	250.83	5	252.90	253.00	-2	3,874	-0.05%
2022/07/28	7	250.79	9	248.94	248.00	-2	3,806	-0.05%
2022/07/27	2	243.75	1	247.00	247.00	1	3,783	0.03%
2022/07/26	1	243.00	0	0.00	245.00	1	3,796	0.03%
2022/07/25	6	247.58	6	249.00	249.50	0	3,862	0.00%
2022/07/22	11.2	249.83	9	248.00	248.00	2.2	3,843	0.06%
2022/07/21	1	258.50	3	253.67	250.50	-2	3,835	-0.05%
2022/07/20	9	255.61	3	254.00	253.50	6	3,806	0.16%
2022/07/19	6	259.83	6	258.08	260.00	0	3,716	0.00%
2022/07/18	15	257.53	23	256.57	265.00	-8	3,680	-0.22%
2022/07/15	6	250.50	1	250.50	247.00	5	3,565	0.14%
2022/07/14	44	236.22	51	240.25	249.00	-7	3,427	-0.20%
2022/07/13	4	228.88	7	227.29	232.50	-3	3,315	-0.09%
2022/07/12	1	210.50	1	209.50	211.50	0	3,264	0.00%
2022/07/11	6	228.50	4	229.25	222.00	2	3,241	0.06%
2022/07/08	9	231.50	11	232.45	230.00	-2	3,219	-0.06%
2022/07/07	10	217.40	16	220.28	222.00	-6	3,187	-0.19%
2022/07/06	3	211.00	2	209.25	208.00	1	3,143	0.03%
2022/07/05	1	206.00	5	210.60	213.00	-4	3,143	-0.13%
2022/07/04	5	204.50	3	208.00	204.00	2	3,091	0.06%
2022/07/01	11	219.09	0	0.00	215.00	11	3,064	0.36%
2022/06/30	1	237.50	2	239.00	238.50	-1	3,091	-0.03%
2022/06/29	4	243.63	0	0.00	243.50	4	3,140	0.13%
2022/06/28	1	241.00	0	0.00	240.50	1	3,220	0.03%
2022/06/27	1	248.00	2	248.25	245.50	-1	3,294	-0.03%
2022/06/24	6	245.50	3	242.33	242.50	3	3,276	0.09%
2022/06/23	2	241.50	1	244.00	240.00	1	3,322	0.03%
2022/06/22	6	247.33	6	246.58	245.00	0	3,343	0.00%
2022/06/21	1	244.50	10	248.35	252.00	-9	3,319	-0.27%
2022/06/20	7	235.00	7	235.43	233.50	0	3,270	0.00%
2022/06/17	2	230.50	15	237.27	227.50	-13	3,246	-0.40%
2022/06/16	18	246.47	12	248.54	242.50	6	3,236	0.19%
2022/06/15	20	240.58	7	241.29	240.00	13	3,225	0.40%
2022/06/14	7	238.93	8	239.56	238.00	-1	3,205	-0.03%
2022/06/13	2	236.25	1	237.00	236.00	1	3,179	0.03%
2022/06/10	8	239.75	7	240.36	242.00	1	3,147	0.03%
2022/06/09	1	233.00	2.1	232.93	234.00	-1.1	3,082	-0.04%
2022/06/08	4	226.38	4	228.75	228.50	0	3,056	0.00%
2022/06/07	2	218.00	4	221.88	223.50	-2	3,025	-0.07%
2022/06/06	2	220.25	0	0.00	219.50	2	3,022	0.07%
2022/06/01	1.1	226.14	0.1	228.00	225.50	1	3,085	0.03%
2022/05/31	3	228.33	7	227.50	232.00	-4	3,083	-0.13%
2022/05/30	3.1	216.09	7	219.21	217.50	-3.9	3,010	-0.13%
2022/05/27	3	208.67	2	210.50	208.00	1	2,958	0.03%
2022/05/26	1	207.50	0	0.00	206.00	1	2,945	0.03%
2022/05/25	2	213.25	1	208.00	213.00	1	2,900	0.03%
2022/05/24	1	214.00	1	211.00	211.00	0	2,893	0.00%
2022/05/23	3	217.00	1	215.50	213.50	2	2,867	0.07%
2022/05/20	2	220.00	0	0.00	218.50	2	2,851	0.07%
2022/05/19	1	225.50	0	0.00	225.00	1	2,826	0.04%
2022/05/18	0	0.00	3	230.33	230.00	-3	2,793	-0.11%
2022/05/17	4	226.63	0	0.00	225.50	4	2,778	0.14%
2022/05/13	4	233.00	5	232.50	234.50	-1	2,716	-0.04%
2022/05/12	1	223.00	1	228.00	223.50	0	2,661	0.00%
2022/05/11	1	219.00	2	219.75	219.00	-1	2,615	-0.04%
2022/05/10	1	213.00	1	208.50	207.00	0	2,550	0.00%
2022/05/06	1	222.50	1	224.00	226.00	0	2,519	0.00%
2022/05/05	2	233.50	2	235.00	232.00	0	2,546	0.00%
2022/05/04	1	233.50	2	233.75	234.00	-1	2,563	-0.04%
2022/05/03	1	230.00	0	0.00	232.50	1	2,599	0.04%
2022/04/29	2	235.50	5	233.20	233.00	-3	2,580	-0.12%
2022/04/28	1	219.00	1	221.00	219.50	0	2,516	0.00%
2022/04/27	1	210.50	1	218.00	215.50	0	2,506	0.00%
2022/04/26	0	0.00	6	216.17	221.00	-6	2,477	-0.24%
2022/04/25	1	210.00	0	0.00	211.00	1	2,459	0.04%
2022/04/21	3	228.67	1	229.00	225.50	2	2,452	0.08%
2022/04/19	1	225.00	2	226.25	221.50	-1	2,488	-0.04%
2022/04/15	1	223.00	1	226.50	224.00	0	2,546	0.00%
2022/04/14	1	225.50	1	227.00	226.00	0	2,548	0.00%
2022/04/13	1	217.00	2	221.75	222.00	-1	2,556	-0.04%
2022/04/12	3	215.00	2.1	218.33	215.00	0.9	2,581	0.03%
2022/04/11	3	222.17	2	220.00	216.50	1	2,554	0.04%
2022/04/08	1	225.00	0	0.00	226.00	1	2,506	0.04%
2022/04/07	1	233.00	9	231.83	231.00	-8	2,473	-0.32%
2022/04/06	7	236.21	3.7	237.14	238.50	3.4	2,426	0.14%
2022/04/01	8	228.31	8.1	225.86	230.00	-0.1	2,349	-0.01%
2022/03/31	9	222.56	7	223.00	222.50	2	2,269	0.09%
2022/03/30	1	214.50	7	212.71	215.00	-6	2,168	-0.28%
2022/03/25	5	206.20	0	0.00	203.00	5	2,039	0.25%
2022/03/24	1	215.00	0	0.00	215.50	1	2,027	0.05%
2022/03/23	1	215.00	1	218.50	216.50	0	2,142	0.00%
2022/03/22	6	216.00	4	219.38	217.50	2	2,206	0.09%
2022/03/21	3.2	219.33	4	219.88	219.00	-0.9	2,182	-0.04%
2022/03/18	8.6	220.23	1	219.00	216.00	7.6	2,155	0.35%
2022/03/17	0	0.00	4.1	232.65	236.50	-4.1	2,075	-0.20%
2022/03/16	0	0.00	1	225.00	219.50	-1	2,058	-0.05%
2022/03/15	3	220.67	1.2	220.69	219.00	1.8	2,057	0.09%
2022/03/14	1	229.00	0	0.00	229.50	1	2,053	0.05%
2022/03/10	3	236.33	3	237.00	235.50	0	2,052	0.00%
2022/03/09	4	227.38	3	228.83	228.00	1	2,062	0.05%
2022/03/08	0	0.00	0.7	233.50	226.50	-0.7	2,055	-0.03%
2022/03/07	0	0.00	0.1	245.50	237.00	-0.1	2,008	0.00%
2022/03/04	8.2	256.50	2	261.00	253.50	6.2	1,993	0.31%
2022/03/03	4	262.13	4	265.75	267.00	0	1,983	0.00%
2022/03/01	0	0.00	5.1	263.04	267.00	-5.1	1,977	-0.26%
2022/02/25	1.1	254.38	0	0.00	252.00	1.1	1,983	0.05%
2022/02/24	4	258.38	1	256.00	254.50	3	1,984	0.15%
2022/02/23	2	265.25	2	267.00	265.00	0	1,967	0.00%
2022/02/22	1.3	265.10	0	0.00	262.00	1.3	1,979	0.06%
2022/02/21	2	268.00	3	273.33	273.00	-1	1,976	-0.05%
2022/02/18	5	274.10	4	274.38	275.00	1	1,995	0.05%
2022/02/17	1	272.50	0	0.00	272.50	1	2,040	0.05%
2022/02/16	0	0.00	2.1	269.76	274.00	-2.1	2,073	-0.10%
2022/02/14	4	257.88	1.1	257.73	256.00	2.9	2,120	0.14%
2022/02/11	0.2	268.83	0	0.00	271.50	0.2	2,166	0.01%
2022/02/10	0.1	267.00	4	272.25	274.50	-3.9	2,191	-0.18%
2022/02/09	1.1	262.50	0	0.00	264.50	1.1	2,244	0.05%
2022/02/07	0.1	260.25	0	0.00	258.50	0.1	2,385	0.00%
2022/01/26	2.2	267.05	0	0.00	265.00	2.2	2,383	0.09%
2022/01/25	1	272.50	6.1	274.16	274.50	-5.1	2,383	-0.21%
2022/01/21	0	0.00	1	262.50	263.50	-1	2,357	-0.04%
2022/01/20	2	264.50	0	0.00	263.50	2	2,366	0.08%
2022/01/19	0	0.00	1	267.00	267.50	-1	2,401	-0.04%
2022/01/18	0.1	269.50	0	0.00	269.00	0.1	2,415	0.00%
2022/01/17	1	263.50	2	267.00	270.50	-1	2,413	-0.04%
2022/01/14	1	262.00	1	263.50	260.00	0	2,403	0.00%
2022/01/13	0	0.00	4.2	263.03	266.00	-4.2	2,411	-0.17%
2022/01/12	1	254.00	0	0.00	255.50	1	2,397	0.04%
2022/01/11	0.1	259.50	0.2	262.50	257.50	-0.1	2,399	0.00%
2022/01/10	3.2	259.95	1	266.00	262.50	2.2	2,433	0.09%
2022/01/07	1.3	261.08	3	261.83	259.00	-1.8	2,419	-0.07%
2022/01/06	4	267.63	1.4	268.72	266.00	2.7	2,412	0.11%
2022/01/05	5	272.20	5.4	272.95	274.00	-0.4	2,402	-0.01%
2022/01/04	2	265.00	1.3	265.00	266.50	0.8	2,379	0.03%
2022/01/03	1	261.50	3	261.50	261.00	-2	2,390	-0.08%
2021/12/30	1	260.00	1	261.00	260.00	0	2,441	0.00%
2021/12/29	0.1	260.00	2	260.50	259.50	-2	2,481	-0.08%
2021/12/28	0.1	262.00	1	262.00	262.00	-1	2,489	-0.04%
2021/12/27	1.1	258.64	0	0.00	259.50	1.1	2,513	0.04%
2021/12/24	2.1	259.99	1	259.00	259.00	1.1	2,570	0.04%
2021/12/23	4.1	259.59	4	262.38	260.00	0.1	2,581	0.00%
2021/12/22	2.5	259.72	1	264.00	257.50	1.5	2,586	0.06%
2021/12/21	0.1	260.50	0	0.00	259.00	0.1	2,577	0.00%
2021/12/20	6	260.67	5	261.00	260.50	1	2,571	0.04%
2021/12/17	7.3	259.47	3	259.17	257.50	4.3	2,517	0.17%
2021/12/16	7.5	278.58	0	0.00	275.50	7.5	2,396	0.31%
2021/12/15	2	294.25	0	0.00	292.50	2	2,326	0.09%
2021/12/14	5.1	294.01	5.1	293.14	298.00	0	2,353	0.00%
2021/12/13	0.1	298.50	0	0.00	297.00	0.1	2,350	0.00%
2021/12/10	10	302.50	10.3	304.95	304.00	-0.3	2,367	-0.01%
2021/12/09	1	301.00	3	302.50	302.50	-2	2,357	-0.08%
2021/12/08	1	291.00	2.1	293.85	296.50	-1.1	2,340	-0.05%
2021/12/07	0	0.00	3.1	290.86	293.00	-3.1	2,344	-0.13%
2021/12/06	0	0.00	3	282.00	283.50	-3	2,327	-0.13%
2021/12/03	5.4	278.99	1	289.00	277.00	4.4	2,331	0.19%
2021/12/02	2	286.50	0	0.00	284.00	2	2,346	0.09%
2021/12/01	0	0.00	2.4	293.73	295.00	-2.4	2,345	-0.10%
2021/11/30	4.3	291.00	1	292.50	288.50	3.3	2,373	0.14%
2021/11/29	1	287.00	0	0.00	290.50	1	2,421	0.04%
2021/11/26	0	0.00	1.2	303.48	299.50	-1.2	2,441	-0.05%
2021/11/24	0	0.00	0.1	306.50	300.00	-0.1	2,499	0.00%
2021/11/23	0	0.00	1.2	294.96	295.00	-1.2	2,487	-0.05%
2021/11/18	1	291.00	0	0.00	294.00	1	2,522	0.04%
2021/11/17	0	0.00	0.1	297.50	291.50	-0.1	2,529	0.00%
2021/11/16	0	0.00	3	286.17	292.00	-3	2,524	-0.12%
2021/11/15	3.1	281.65	0	0.00	280.50	3.1	2,528	0.12%
2021/11/12	3.4	276.89	3.1	287.46	288.00	0.2	2,546	0.01%
2021/11/10	0	0.00	1	290.50	296.00	-1	2,694	-0.04%
2021/11/09	0	0.00	1	290.00	290.00	-1	2,683	-0.04%
2021/11/08	3	286.33	3	288.31	282.50	0	2,649	0.00%
2021/11/05	4	292.25	7.4	286.41	283.00	-3.4	2,581	-0.13%
2021/11/04	3.1	272.61	5.4	269.74	271.50	-2.3	2,454	-0.09%
2021/11/03	2	259.50	3	261.50	260.50	-1	2,403	-0.04%
2021/11/02	2	249.50	2	251.50	251.00	0	2,361	0.00%
2021/11/01	4.1	250.75	4	251.25	252.00	0.1	2,332	0.00%
2021/10/29	2.1	245.33	1	245.50	243.50	1.1	2,304	0.05%
2021/10/28	1	244.00	1	250.00	248.00	0	2,289	0.00%
2021/10/26	0	0.00	3	239.83	245.00	-3	2,259	-0.13%
2021/10/25	4	237.38	0	0.00	234.00	4	2,249	0.18%
2021/10/22	3	239.33	1	241.00	240.50	2	2,251	0.09%
2021/10/21	1.2	236.58	1	235.00	236.50	0.2	2,254	0.01%
2021/10/20	0.2	234.67	0.1	241.50	236.50	0.1	2,241	0.00%
2021/10/19	0	0.00	2	237.50	241.00	-2	2,240	-0.09%
2021/10/18	1.1	235.09	2	250.00	233.00	-0.9	2,218	-0.04%
2021/10/15	4.1	250.42	1	255.00	245.00	3.1	2,169	0.14%
2021/10/14	0.2	250.33	1	259.00	251.50	-0.9	2,134	-0.04%
2021/10/13	2	259.00	1.1	262.83	255.50	0.9	2,141	0.04%
2021/10/12	0	0.00	1	259.00	257.50	-1	2,144	-0.05%
2021/10/08	2	257.00	3	256.00	257.50	-1	2,142	-0.05%
2021/10/07	4	248.25	7.1	248.73	250.50	-3.1	2,169	-0.14%
2021/10/06	1.1	235.41	0.1	228.00	229.00	1	2,148	0.05%
2021/10/05	0	0.00	0.1	243.90	246.50	-0.1	2,115	0.00%
2021/10/01	4.1	256.34	1	256.00	254.00	3.1	2,096	0.15%
2021/09/30	1.1	262.05	1	267.00	263.00	0.1	2,062	0.00%
2021/09/29	1	263.50	2	267.50	262.00	-1	2,068	-0.05%
2021/09/28	3	266.33	1	268.50	267.50	2	2,053	0.10%
2021/09/27	1	271.50	0	0.00	271.50	1	2,067	0.05%
2021/09/24	1	274.50	1	276.00	274.50	0	2,074	0.00%
2021/09/23	0	0.00	3	272.83	271.00	-3	2,093	-0.14%
2021/09/22	1	269.00	0	0.00	269.50	1	2,103	0.05%
2021/09/17	0.1	269.00	0	0.00	266.00	0.1	2,107	0.01%
2021/09/15	3	270.86	0	0.00	269.50	3	2,125	0.14%
2021/09/10	2	272.04	1	276.00	276.00	1	2,171	0.05%
2021/09/09	0	0.00	1	278.00	276.00	-1	2,199	-0.05%
2021/09/07	6.1	275.27	4	278.50	278.00	2.1	2,192	0.09%
2021/09/06	1	286.50	3	288.17	286.50	-2	2,162	-0.09%
2021/09/03	3.1	278.45	1	283.00	283.00	2.1	2,162	0.09%
2021/09/02	6.3	291.13	9.1	289.29	285.00	-2.8	2,142	-0.13%
2021/09/01	1	281.50	1	283.00	280.00	0	2,075	0.00%
2021/08/31	3.3	279.31	1	279.00	280.50	2.3	2,057	0.11%
2021/08/30	2	286.00	1	287.50	287.00	1	2,031	0.05%
2021/08/27	0	0.00	1	291.00	291.50	-1	2,022	-0.05%
2021/08/26	2	287.00	2	285.75	288.00	0	2,027	0.00%
2021/08/25	1	290.50	0	0.00	293.50	1	2,015	0.05%
2021/08/24	2	296.50	2	298.75	296.00	0	2,005	0.00%
2021/08/23	1	284.50	1	288.00	288.00	0	1,995	0.00%
2021/08/19	1	280.00	1	286.50	289.00	0	2,032	0.00%
2021/08/18	2	276.50	4.2	280.60	286.00	-2.2	1,989	-0.11%
2021/08/17	1	267.50	2.1	270.38	271.00	-1.1	1,944	-0.06%
2021/08/16	3.1	271.93	0	0.00	267.50	3.1	1,860	0.16%
2021/08/13	4.3	301.55	0	0.00	297.00	4.3	1,757	0.24%
2021/08/11	0	0.00	0.1	326.00	325.00	-0.1	1,752	-0.01%
2021/08/09	1	322.00	4	318.25	325.50	-3	1,833	-0.16%
2021/08/06	0.5	332.50	2	333.00	332.50	-1.5	1,869	-0.08%
2021/08/05	0	0.00	0.1	337.00	333.00	-0.1	1,897	0.00%
2021/08/04	0	0.00	1.1	336.94	332.00	-1.1	1,975	-0.05%
2021/08/03	0	0.00	1	334.00	331.50	-1	2,034	-0.05%
2021/08/02	4	320.50	2	322.50	323.00	2	2,039	0.10%
2021/07/30	1.1	328.83	0	0.00	326.00	1.1	2,028	0.06%
2021/07/27	5.7	338.35	2	336.25	335.50	3.7	2,111	0.18%
2021/07/26	0	0.00	1.2	339.86	341.50	-1.2	2,159	-0.05%
2021/07/23	2.1	335.53	0	0.00	337.50	2.1	2,227	0.10%
2021/07/21	1	340.00	0	0.00	341.50	1	2,280	0.04%
2021/07/20	0	0.00	0.1	340.50	343.00	-0.1	2,348	0.00%
2021/07/16	5.1	345.53	5	347.00	350.00	0.1	2,433	0.00%
2021/07/15	0	0.00	2	345.00	347.00	-2	2,427	-0.08%
2021/07/14	4	332.13	1	335.00	335.00	3	2,413	0.12%
2021/07/13	1	346.50	1	352.00	349.50	0	2,365	0.00%
2021/07/12	0	0.00	1.1	340.00	342.00	-1.1	2,350	-0.05%
2021/07/09	5	330.00	5.1	331.98	331.00	-0.1	2,343	0.00%
2021/07/08	3	332.00	3	334.83	334.50	0	2,343	0.00%
2021/07/07	1	325.50	0.1	330.50	332.50	1	2,341	0.04%
2021/07/06	0	0.00	3.1	336.72	334.50	-3.1	2,335	-0.13%
2021/07/05	0.1	324.50	0.1	325.00	328.00	0.1	2,326	0.00%
2021/07/01	1	316.09	1	323.50	320.00	0	2,326	0.00%
2021/06/30	0.1	329.00	0	0.00	330.50	0.1	2,332	0.00%
2021/06/25	1	333.50	12	330.54	331.00	-11	2,351	-0.47%
2021/06/24	0	0.00	1.1	316.75	314.00	-1.1	2,336	-0.05%
2021/06/23	1	304.00	5.1	312.35	315.50	-4.1	2,356	-0.17%
2021/06/22	2	294.00	2.3	298.94	300.00	-0.3	2,334	-0.01%
2021/06/21	0	0.00	3	298.33	298.00	-3	2,330	-0.13%
2021/06/17	1.3	288.50	1	293.00	293.00	0.3	2,328	0.01%
2021/06/16	3.1	296.36	2	300.00	295.00	1.1	2,380	0.04%
2021/06/15	4.1	294.50	2.3	298.06	298.00	1.8	2,394	0.08%
2021/06/11	0.2	296.25	1	297.00	295.00	-0.8	2,397	-0.03%
2021/06/10	2	292.00	1.3	290.10	292.50	0.8	2,385	0.03%
2021/06/09	0.3	283.00	0	0.00	288.00	0.3	2,374	0.01%
2021/06/08	4	284.75	3	286.83	286.50	1	2,395	0.04%
2021/06/07	6.3	288.84	9.3	292.89	293.50	-3	2,389	-0.13%
2021/06/04	2.3	290.11	2	291.00	291.00	0.3	2,378	0.01%
2021/06/03	1	295.00	0	0.00	293.00	1	2,386	0.04%
2021/06/02	2	302.75	0	0.00	297.00	2	2,386	0.08%
2021/05/31	5	297.00	10.3	303.20	307.50	-5.3	2,444	-0.22%
2021/05/28	4	290.39	2	294.00	293.00	2	2,461	0.08%
2021/05/27	1.3	295.71	0	0.00	295.00	1.3	2,474	0.05%
2021/05/26	4	299.88	6	302.67	300.00	-2	2,475	-0.08%
2021/05/25	4	305.00	0	0.00	303.00	4	2,480	0.16%
2021/05/24	0	0.00	5	304.40	307.50	-5	2,495	-0.20%
2021/05/21	2	293.01	3	299.48	295.00	-1	2,488	-0.04%
2021/05/20	9	294.17	7.1	296.88	295.50	1.9	2,504	0.08%
2021/05/19	2	296.25	2.1	297.79	295.50	-0.1	2,514	0.00%
2021/05/18	9	280.83	13.4	285.35	295.00	-4.4	2,508	-0.18%
2021/05/17	6.3	271.08	5	273.00	273.00	1.3	2,543	0.05%
2021/05/14	1	272.00	1	280.00	271.50	0	2,526	0.00%
2021/05/13	3.2	264.94	3	266.67	269.50	0.2	2,518	0.01%
2021/05/12	1	262.00	4.3	269.37	264.00	-3.3	2,521	-0.13%
2021/05/11	2.5	264.96	0	0.00	259.00	2.5	2,508	0.10%
2021/05/10	1	288.00	1	296.00	285.50	0	2,507	0.00%
2021/05/07	5.1	290.98	1.1	297.06	290.00	4	2,573	0.16%
2021/05/06	1.1	290.89	0.2	293.84	291.00	0.9	2,615	0.03%
2021/05/05	1.3	290.00	0	0.00	291.00	1.3	2,610	0.05%
2021/05/04	3	306.00	1.1	313.33	303.00	1.9	2,622	0.07%
2021/05/03	11.1	314.24	11.1	317.20	315.50	0	2,602	0.00%
2021/04/29	1	307.50	11.1	314.22	318.00	-10.1	2,589	-0.39%
2021/04/28	7	298.29	2	302.00	303.50	5	2,564	0.19%
2021/04/27	1	299.00	0.1	298.50	296.00	0.9	2,537	0.03%
2021/04/26	2	296.00	1	296.00	296.00	1	2,519	0.04%
2021/04/23	1	286.50	5.2	287.46	291.50	-4.2	2,478	-0.17%
2021/04/22	0	0.00	9	279.56	275.00	-9	2,455	-0.37%
2021/04/21	1	271.00	0	0.00	271.00	1	2,467	0.04%
2021/04/20	1	275.00	1	276.00	276.00	0	2,521	0.00%
2021/04/19	3	273.50	2	277.50	273.50	1	2,552	0.04%
2021/04/16	0	0.00	3.3	273.35	275.50	-3.3	2,599	-0.13%
2021/04/15	0	0.00	1	267.00	267.50	-1	2,614	-0.04%
2021/04/14	1	269.00	0	0.00	266.00	1	2,639	0.04%
2021/04/13	2.3	267.78	0	0.00	266.00	2.3	2,667	0.08%
2021/04/12	1	270.50	0	0.00	270.50	1	2,705	0.04%
2021/04/09	0	0.00	11	280.00	279.50	-11	2,726	-0.40%
2021/04/08	1.1	280.27	1	278.00	277.00	0.1	2,749	0.00%
2021/04/07	0	0.00	5	278.70	279.50	-5	2,769	-0.18%
2021/04/06	0	0.00	25	277.30	276.00	-25	2,788	-0.90%
2021/04/01	2.3	276.17	1.3	281.90	275.50	1	2,819	0.04%
2021/03/31	1	279.50	2	277.50	276.00	-1	2,780	-0.04%
2021/03/30	2	276.75	1	278.00	278.50	1	2,751	0.04%
2021/03/29	0	0.00	7.5	276.48	279.50	-7.5	2,751	-0.27%
2021/03/26	2	265.00	0	0.00	268.00	2	2,712	0.07%
2021/03/25	2.3	262.04	2	267.00	270.00	0.3	2,731	0.01%
2021/03/24	2	267.50	1	269.00	268.00	1	2,767	0.04%
2021/03/23	1	266.00	2.2	270.05	269.00	-1.2	2,872	-0.04%
2021/03/22	4	266.25	1	269.00	266.00	3	2,934	0.10%
2021/03/19	3	267.83	16	270.75	273.50	-13	2,968	-0.44%
2021/03/18	1	262.50	0	0.00	262.50	1	2,976	0.03%
2021/03/17	5	265.30	1	262.50	265.50	4	3,033	0.13%
2021/03/16	1	264.00	0	0.00	265.50	1	3,090	0.03%
2021/03/15	1	261.00	0	0.00	262.00	1	3,097	0.03%
2021/03/12	0.1	260.00	4	261.38	262.50	-3.9	3,119	-0.13%
2021/03/11	9	255.39	1	255.00	254.50	8	3,118	0.26%
2021/03/10	3	256.17	3	259.33	253.50	0	3,142	0.00%
2021/03/09	2	252.50	0	0.00	251.00	2	3,191	0.06%
2021/03/08	1	261.00	2.2	261.87	259.50	-1.2	3,193	-0.04%
2021/03/05	0.1	249.50	0	0.00	256.00	0.1	3,199	0.00%
2021/03/04	3	257.33	0	0.00	256.50	3	3,226	0.09%
2021/03/03	4	263.50	2	266.75	265.50	2	3,217	0.06%
2021/03/02	0	0.00	2	270.01	266.50	-2	3,233	-0.06%
2021/02/26	2	262.50	0.4	265.88	262.50	1.6	3,256	0.05%
2021/02/25	0	273.00	0	0.00	272.00	0	3,213	0.00%
2021/02/24	11.5	271.02	3.1	268.02	268.50	8.4	3,235	0.26%
2021/02/22	0.3	275.90	0	0.00	274.00	0.3	3,237	0.01%
2021/02/19	0.1	278.36	0	0.00	275.50	0.1	3,242	0.00%
2021/02/17	1.3	264.60	1.3	270.80	269.50	0	3,328	0.00%
2021/02/04	5.1	275.92	5	272.00	272.00	0.1	3,393	0.00%
2021/02/03	3.3	285.85	0	0.00	280.50	3.3	3,374	0.10%
2021/02/02	0	0.00	4.7	287.16	293.00	-4.7	3,375	-0.14%
2021/02/01	5	274.10	5.3	274.69	275.00	-0.3	3,318	-0.01%
2021/01/29	3.5	273.93	4.1	273.90	269.50	-0.6	3,276	-0.02%
2021/01/28	3.3	272.38	1	273.00	273.00	2.3	3,204	0.07%
2021/01/27	1	290.00	0	0.00	288.00	1	3,155	0.03%
2021/01/26	1	293.00	3.1	295.23	291.00	-2.1	3,141	-0.07%
2021/01/25	0.2	288.50	0.1	288.00	288.50	0.1	3,110	0.00%
2021/01/22	0	0.00	3.3	292.77	291.50	-3.3	3,099	-0.10%
2021/01/21	1	286.00	2	288.50	285.50	-1	3,077	-0.03%
2021/01/20	2	283.00	0.2	284.50	281.00	1.9	3,043	0.06%
2021/01/19	4	283.50	4.1	282.06	283.00	-0.1	3,043	0.00%
2021/01/18	0	0.00	1	282.00	282.00	-1	3,062	-0.03%
2021/01/15	3.3	278.08	0.9	280.50	277.00	2.3	3,093	0.07%
2021/01/14	3.4	283.69	1	290.50	282.50	2.4	3,070	0.08%
2021/01/13	1	289.50	2.1	288.86	291.50	-1.1	3,042	-0.04%
2021/01/12	5	290.10	0	0.00	287.00	5	2,984	0.17%
2021/01/08	1.3	293.60	0	0.00	291.50	1.3	2,923	0.04%
2021/01/07	2	297.00	0	0.00	296.00	2	2,903	0.07%
2021/01/06	3.1	295.26	1	292.50	296.00	2.1	2,894	0.07%
2021/01/05	3.1	296.78	4	297.38	297.50	-0.9	2,879	-0.03%
2021/01/04	8.1	304.42	2	300.75	301.00	6.1	2,860	0.21%
2020/12/31	6	315.17	4	315.75	316.00	2	2,850	0.07%
2020/12/30	5.1	309.16	1	309.00	316.00	4.1	2,862	0.14%
2020/12/29	0.1	300.51	1	302.00	306.50	-0.9	2,870	-0.03%
2020/12/28	2.1	295.71	2.2	300.91	298.50	-0.1	2,920	0.00%
2020/12/25	0	0.00	3	290.67	287.50	-3	2,898	-0.10%
2020/12/24	3	288.83	4	288.75	289.00	-1	2,967	-0.03%
2020/12/23	1	284.00	0	0.00	285.50	1	3,028	0.03%
2020/12/22	0	0.00	1	289.47	285.50	-1	3,059	-0.03%
2020/12/21	1	290.00	0	0.00	287.50	1	3,141	0.03%
2020/12/18	0	0.00	1	296.50	293.50	-1	3,190	-0.03%
2020/12/17	1.2	288.07	5	289.90	287.50	-3.9	3,146	-0.12%
2020/12/16	2	294.98	3.1	296.19	305.00	-1.1	3,044	-0.04%
2020/12/15	8	289.38	7	288.85	288.00	1	2,991	0.03%
2020/12/14	1.1	280.00	1	273.51	285.00	0.1	2,956	0.00%
2020/12/11	2.2	272.05	5	274.60	277.00	-2.8	2,909	-0.10%
2020/12/10	7	268.86	17	269.03	265.00	-10	2,861	-0.35%
2020/12/09	0	0.00	11	257.59	259.00	-11	2,825	-0.39%
2020/12/08	4	258.50	1	261.50	259.00	3	2,861	0.10%
2020/12/07	2	252.00	2	255.00	256.00	0	2,908	0.00%
2020/12/04	0.1	249.41	0	0.00	250.00	0.1	2,920	0.00%
2020/12/03	5	247.00	3	249.67	252.00	2	2,920	0.07%
2020/12/02	3	244.50	3	244.67	245.00	0	2,880	0.00%
2020/12/01	0	0.00	1	243.50	243.00	-1	2,928	-0.03%
2020/11/30	5	241.30	1	238.50	239.00	4	2,939	0.14%
2020/11/27	0	0.00	3.4	239.32	243.50	-3.4	2,909	-0.12%
2020/11/26	0	0.00	4	234.75	237.00	-4	2,909	-0.14%
2020/11/25	5.1	232.17	0	0.00	228.00	5.1	2,932	0.17%
2020/11/24	1	235.50	1	235.50	236.50	0	2,950	0.00%
2020/11/23	4	239.13	1	237.50	237.50	3	3,004	0.10%
2020/11/20	0	0.00	4	244.00	243.50	-4	3,050	-0.13%
2020/11/19	2	243.75	1	242.50	242.50	1	3,117	0.03%
2020/11/18	1.1	244.55	3	245.33	246.00	-1.9	3,175	-0.06%
2020/11/17	0	0.00	5	242.30	244.00	-5	3,190	-0.16%
2020/11/16	1	236.50	10.2	238.42	239.00	-9.2	3,205	-0.29%
2020/11/13	1	228.00	7.2	229.13	229.50	-6.2	3,182	-0.19%
2020/11/12	6.3	225.47	9.4	227.00	223.00	-3.1	3,192	-0.10%
2020/11/11	0	0.00	2	216.50	220.00	-2	3,169	-0.06%
2020/11/10	1	217.50	12	219.83	217.50	-11	3,260	-0.34%
2020/11/09	0.2	216.00	2	217.25	217.50	-1.8	3,317	-0.05%
2020/11/06	0	0.00	2	213.50	214.50	-2	3,387	-0.06%
2020/11/05	0	0.00	1	212.50	212.00	-1	3,498	-0.03%
2020/11/04	1	210.50	1	212.00	210.50	0	3,536	0.00%
2020/11/02	4	207.13	5	209.10	206.00	-1	3,630	-0.03%
2020/10/30	1	209.00	2	208.50	207.50	-1	3,674	-0.03%
2020/10/27	8	209.94	0	0.00	210.00	8	3,787	0.21%
2020/10/26	0	0.00	6	213.17	214.00	-6	3,805	-0.16%
2020/10/23	7	209.00	0	0.00	208.50	7	3,835	0.18%
2020/10/22	1.5	213.33	0	0.00	214.00	1.5	3,820	0.04%
2020/10/21	6	219.25	0	0.00	218.00	6	3,818	0.16%
2020/10/20	0	0.00	2	223.25	222.00	-2	3,840	-0.05%
2020/10/19	3	219.33	5	222.20	221.00	-2	3,865	-0.05%
2020/10/15	0	0.00	1	220.00	221.50	-1	3,908	-0.03%
2020/10/14	2	221.00	4	220.50	220.00	-2	3,923	-0.05%
2020/10/12	4	217.50	0	0.00	217.50	4	3,993	0.10%
2020/10/07	9	220.06	0	0.00	219.00	9	4,015	0.22%
2020/10/06	2	224.00	10	225.40	226.00	-8	4,019	-0.20%
2020/10/05	5	223.50	8	225.25	218.50	-3	4,006	-0.07%
2020/09/30	1	221.00	0	0.00	222.50	1	3,963	0.03%
2020/09/29	7	219.93	7	221.14	221.00	0	3,987	0.00%
2020/09/28	1	219.00	7	217.50	219.00	-6	4,000	-0.15%
2020/09/25	1	207.50	1	211.50	211.50	0	4,044	0.00%
2020/09/24	1	207.00	1	211.00	206.50	0	4,087	0.00%
2020/09/23	5	210.50	2	209.75	210.00	3	4,056	0.07%
2020/09/22	2	216.50	4	219.50	216.50	-2	4,010	-0.05%
2020/09/21	4	217.00	0	0.00	218.00	4	4,041	0.10%
2020/09/18	0	0.00	5	219.60	219.50	-5	4,069	-0.12%
2020/09/17	10	217.15	1	217.00	216.00	9	4,081	0.22%
2020/09/16	2	220.75	0	0.00	219.50	2	4,073	0.05%
2020/09/15	1.2	220.08	5	222.30	220.50	-3.8	4,075	-0.09%
2020/09/14	4	219.38	6	221.33	218.50	-2	4,159	-0.05%
2020/09/11	7	216.21	1	223.00	215.50	6	4,142	0.14%
2020/09/10	6	223.75	6	226.58	222.00	0	4,135	0.00%
2020/09/09	2	218.00	1	219.00	218.50	1	4,104	0.02%
2020/09/08	6	222.17	0	0.00	222.50	6	4,108	0.15%
2020/09/07	4	226.25	2	223.75	224.00	2	4,150	0.05%
2020/09/04	5	225.50	5	227.80	230.00	0	4,242	0.00%
2020/09/03	10	235.00	0	0.00	233.50	10	4,283	0.23%
2020/09/02	0	0.00	4	238.88	240.00	-4	4,385	-0.09%
2020/09/01	1	235.00	4	236.38	237.00	-3	4,557	-0.07%
2020/08/31	13.1	235.56	6	234.42	234.00	7.1	4,592	0.15%
2020/08/28	8	239.81	14.1	240.42	241.00	-6.1	4,611	-0.13%
2020/08/27	1	236.00	4	236.50	236.00	-3	4,669	-0.06%
2020/08/26	5.1	229.65	1	230.00	230.00	4.1	4,781	0.09%
2020/08/25	13.1	241.74	7	239.07	237.50	6.1	4,745	0.13%
2020/08/24	1	244.00	3.2	240.00	244.00	-2.2	4,769	-0.05%
2020/08/21	2	229.75	2.1	228.48	228.00	-0.1	4,827	0.00%
2020/08/20	1.2	223.25	1	224.00	222.00	0.2	4,818	0.00%
2020/08/19	3	238.50	2	239.75	232.50	1	4,815	0.02%
2020/08/18	9.2	236.78	9	235.67	235.00	0.2	4,938	0.00%
2020/08/17	0	0.00	3.2	233.88	238.00	-3.2	4,950	-0.06%
2020/08/14	0	0.00	4.1	225.21	228.50	-4.1	4,896	-0.08%
2020/08/13	6	215.75	6.1	219.39	220.00	-0.1	4,843	0.00%
2020/08/12	3	213.33	3	214.00	215.00	0	4,865	0.00%
2020/08/11	6.2	209.95	34.1	216.44	209.00	-27.9	4,956	-0.56%
2020/08/10	2	221.75	1	221.00	220.00	1	4,916	0.02%
2020/08/07	45.2	230.92	47	229.18	226.00	-1.8	4,988	-0.04%
2020/08/06	36	240.61	2	243.50	237.00	34	4,987	0.68%
2020/08/05	11	248.18	6	249.67	247.00	5	5,040	0.10%
2020/08/04	1	241.00	28	240.43	245.50	-27	5,047	-0.53%
2020/08/03	3	235.33	12	236.88	233.00	-9	5,058	-0.18%
2020/07/31	1	229.50	0	0.00	229.50	1	5,057	0.02%
2020/07/30	2	233.25	0	0.00	232.00	2	5,127	0.04%
2020/07/29	20.1	235.98	10	237.50	232.00	10.1	5,198	0.19%
2020/07/28	11	231.55	10	229.00	229.00	1	5,252	0.02%
2020/07/24	1.1	238.36	0	0.00	236.50	1.1	5,641	0.02%
2020/07/23	24	240.81	1	242.50	240.50	23	5,899	0.39%
2020/07/22	0	0.00	22.1	248.56	247.00	-22.1	5,995	-0.37%
2020/07/21	22	242.50	4	243.38	242.00	18	6,090	0.30%
2020/07/20	1	240.00	2	238.00	237.50	-1	6,246	-0.02%
2020/07/17	5.1	238.56	11	239.09	236.50	-5.9	6,366	-0.09%
2020/07/16	15.1	246.05	10	242.00	241.50	5.1	6,520	0.08%
2020/07/15	8	255.50	0.1	252.50	252.50	7.9	6,752	0.12%
2020/07/14	7	257.07	7	258.57	259.00	0	7,003	0.00%
2020/07/13	12	259.71	7	261.79	261.50	5	7,093	0.07%
2020/07/10	4	254.50	1	258.00	255.00	3	7,128	0.04%
2020/07/09	0	0.00	1	260.50	258.00	-1	7,139	-0.01%
2020/07/08	1	256.50	11	253.41	255.50	-10	7,161	-0.14%
2020/07/07	18	257.94	16	257.00	256.50	2	7,269	0.03%
2020/07/06	18	260.19	13.2	257.62	256.50	4.8	7,267	0.07%
2020/07/03	12	243.04	4	243.25	242.00	8	7,244	0.11%
2020/07/02	1	231.00	17.2	237.00	237.50	-16.2	7,322	-0.22%
2020/07/01	0	0.00	6.2	232.95	230.50	-6.2	7,396	-0.08%
2020/06/30	3	227.83	5	228.60	228.00	-2	7,439	-0.03%
2020/06/29	1	219.00	5	224.00	225.50	-4	7,495	-0.05%
2020/06/24	2	228.00	5	227.10	223.50	-3	7,515	-0.04%
2020/06/23	12.1	226.69	1	227.00	225.00	11.1	7,599	0.15%
2020/06/22	1	226.50	1	228.50	229.00	0	7,665	0.00%
2020/06/19	2	229.00	20	230.80	230.00	-18	7,826	-0.23%
2020/06/18	3.5	221.86	3	222.50	223.00	0.5	7,892	0.01%
2020/06/17	8	223.31	7	223.14	224.50	1	8,006	0.01%
2020/06/16	3.4	224.42	5	224.90	226.50	-1.6	8,327	-0.02%
2020/06/15	9	222.89	8.3	221.33	220.50	0.7	8,462	0.01%
2020/06/12	8	223.00	13	224.51	226.50	-5	8,552	-0.06%
2020/06/11	13	223.15	18.2	223.79	223.50	-5.2	8,639	-0.06%
2020/06/10	7	214.71	9	213.78	217.50	-2	8,614	-0.02%
2020/06/09	11	212.09	10	212.85	209.50	1	8,722	0.01%
2020/06/08	9.5	215.16	4	215.75	213.00	5.5	8,742	0.06%
2020/06/05	17.1	224.85	9	224.11	223.50	8.1	8,626	0.09%
2020/06/04	11	224.68	16	223.59	227.00	-5	8,629	-0.06%
2020/06/03	4.2	224.30	0	0.00	223.50	4.2	8,638	0.05%
2020/06/02	34.3	231.75	12	234.13	228.00	22.3	8,589	0.26%
2020/06/01	3	241.00	2	242.50	242.50	1	8,567	0.01%
2020/05/29	7	237.00	6	236.92	241.50	1	8,583	0.01%
2020/05/28	20	236.80	26.1	241.27	236.00	-6.1	8,568	-0.07%
2020/05/27	14.1	228.89	13	228.00	229.00	1.1	8,506	0.01%
2020/05/25	7	225.71	19.2	223.44	229.00	-12.2	8,592	-0.14%
2020/05/22	11	216.50	14	217.61	217.50	-3	8,479	-0.04%
2020/05/21	2	217.50	2	219.75	216.50	0	8,499	0.00%
2020/05/20	4	212.00	6	213.58	215.00	-2	8,540	-0.02%
2020/05/19	12.1	214.12	1	212.00	212.00	11.1	8,614	0.13%
2020/05/18	1	215.50	14	217.11	218.00	-13	8,556	-0.15%
2020/05/15	12	210.25	4	211.75	209.00	8	8,454	0.09%
2020/05/14	7	212.29	12	212.38	211.00	-5	8,438	-0.06%
2020/05/13	7	205.43	12	207.58	209.50	-5	8,385	-0.06%
2020/05/12	7	203.21	3	202.83	204.50	4	8,424	0.05%
2020/05/11	5.1	209.88	3	211.33	209.00	2.1	8,494	0.02%
2020/05/08	8	209.44	13	208.54	209.50	-5	8,584	-0.06%
2020/05/07	19	211.13	3	211.33	211.50	16	8,665	0.18%
2020/05/06	6	209.75	13	212.81	212.50	-7	8,746	-0.08%
2020/05/05	18	209.56	18	209.06	209.50	0	8,723	0.00%
2020/05/04	31.1	207.84	8	207.44	208.50	23.1	8,699	0.27%
2020/04/30	14.5	218.40	7	218.43	217.50	7.5	8,678	0.09%
2020/04/29	15	221.30	15.1	223.32	223.50	-0.1	8,647	0.00%
2020/04/28	5	207.00	42.2	209.61	212.50	-37.2	8,389	-0.44%
2020/04/27	17	197.24	14	197.79	196.50	3	8,214	0.04%
2020/04/24	6	191.75	4	194.00	195.00	2	8,157	0.02%
2020/04/23	9	191.67	17	192.24	190.00	-8	8,121	-0.10%
2020/04/22	13	184.88	9	185.17	186.50	4	7,975	0.05%
2020/04/21	8.2	190.46	10	187.15	184.00	-1.8	7,892	-0.02%
2020/04/20	28.1	195.19	7	194.86	193.00	21.1	7,764	0.27%
2020/04/17	4.1	201.45	26	204.96	206.00	-21.9	7,499	-0.29%
2020/04/16	1	184.00	7	185.36	188.00	-6	7,257	-0.08%
2020/04/15	3.5	183.57	9	182.67	183.00	-5.5	7,214	-0.08%
2020/04/14	5	180.20	5	181.00	179.50	0	7,185	0.00%
2020/04/13	10	179.20	14	178.29	178.00	-4	7,238	-0.06%
2020/04/10	12	178.25	32	179.05	178.50	-20	7,203	-0.28%
2020/04/09	12	175.96	8	176.13	174.50	4	7,156	0.06%
2020/04/08	7	177.14	8.5	176.21	177.50	-1.5	7,196	-0.02%
2020/04/07	18	175.89	7	175.21	174.50	11	7,282	0.15%
2020/04/06	0	0.00	10.1	173.48	176.00	-10.1	7,158	-0.14%
2020/04/01	3	163.17	2	164.50	166.50	1	7,084	0.01%
2020/03/31	3	159.70	8	160.81	163.00	-5	7,053	-0.07%
2020/03/30	5	156.50	5	153.50	158.00	0	7,007	0.00%
2020/03/27	7	158.63	32	157.80	156.50	-25	7,048	-0.35%
2020/03/26	10	151.10	7	152.50	155.00	3	6,947	0.04%
2020/03/25	8	149.75	22	151.86	154.00	-14	6,898	-0.20%
2020/03/24	16	140.50	23	143.13	144.00	-7	6,735	-0.10%
2020/03/23	11	139.41	8.1	138.73	137.00	2.9	6,592	0.04%
2020/03/20	60.1	151.21	40	154.39	152.00	20.1	6,518	0.31%
2020/03/19	12	151.29	3	156.33	149.00	9	6,193	0.15%
2020/03/18	2	168.75	8	169.50	165.50	-6	6,053	-0.10%
2020/03/17	5.2	166.23	8	168.19	168.50	-2.8	5,976	-0.05%
2020/03/16	5	167.60	5	168.70	163.00	0	5,875	0.00%
2020/03/13	10	159.30	13	162.54	169.00	-3	5,834	-0.05%
2020/03/12	12	164.83	12	166.17	164.00	0	5,738	0.00%
2020/03/11	3	174.50	1	173.00	172.50	2	5,735	0.03%
2020/03/10	2	167.25	6	170.08	171.00	-4	5,777	-0.07%
2020/03/09	6.1	171.21	2	170.25	168.00	4.1	5,805	0.07%
2020/03/06	9	174.22	7	177.00	178.00	2	5,764	0.03%
2020/03/05	4	175.38	24	175.56	179.00	-20	5,756	-0.35%
2020/03/04	1	167.00	2	168.25	168.50	-1	5,689	-0.02%
2020/03/03	5	165.30	7	166.64	165.50	-2	5,747	-0.03%
2020/03/02	3	162.33	8	160.38	162.00	-5	5,824	-0.09%
2020/02/27	10	169.00	0.1	179.50	163.50	9.9	6,678	0.15%
2020/02/26	8	173.00	1	171.50	171.50	7	6,654	0.11%
2020/02/25	7	175.07	14	175.11	175.50	-7	6,720	-0.10%
2020/02/24	1	173.50	1	175.50	176.00	0	6,758	0.00%
2020/02/21	14	181.46	9	184.61	179.50	5	6,747	0.07%
2020/02/20	19	185.66	9	186.00	183.50	10	6,728	0.15%
2020/02/19	7	182.21	8	182.81	182.00	-1	6,713	-0.01%
2020/02/18	5	180.50	2	181.75	180.50	3	6,723	0.04%
2020/02/17	0	0.00	4	182.75	183.50	-4	6,721	-0.06%
2020/02/14	4	181.38	5	181.30	182.50	-1	6,741	-0.01%
2020/02/13	12	181.17	9	182.78	179.50	3	6,792	0.04%
2020/02/12	18	184.97	19	184.82	183.00	-1	6,780	-0.01%
2020/02/11	10	184.10	10	184.55	184.00	0	6,835	0.00%
2020/02/10	8	174.44	35	179.07	181.50	-27	6,866	-0.39%
2020/02/07	3	176.00	10	176.40	174.00	-7	6,840	-0.10%
2020/02/06	0	0.00	5	175.70	176.00	-5	6,788	-0.07%
2020/02/05	5	171.10	11	173.14	173.50	-6	6,903	-0.09%
2020/02/04	10	166.90	25	166.72	171.00	-15	6,982	-0.21%
2020/02/03	5	154.00	7	161.36	164.00	-2	6,950	-0.03%
2020/01/31	13.4	163.50	5	163.50	163.00	8.4	6,949	0.12%
2020/01/30	12	160.67	7	161.00	159.00	5	6,976	0.07%
2020/01/20	6	174.17	8	174.56	174.00	-2	6,879	-0.03%
2020/01/17	4	173.00	10	172.70	173.50	-6	6,831	-0.09%
2020/01/16	6	168.58	2	169.50	168.50	4	6,773	0.06%
2020/01/15	1	167.00	12	167.58	168.00	-11	6,766	-0.16%
2020/01/14	14	171.25	3	170.33	168.50	11	6,761	0.16%
2020/01/13	1	167.00	4	167.25	168.00	-3	6,713	-0.04%
2020/01/10	4	166.25	1	170.50	165.50	3	6,797	0.04%
2020/01/09	5	165.20	6	167.08	168.00	-1	6,848	-0.01%
2020/01/08	6	164.17	8	164.50	165.00	-2	6,875	-0.03%
2020/01/07	15	165.63	7.1	166.12	162.00	8	6,957	0.11%
2020/01/06	0	0.00	12	169.38	170.00	-12	6,965	-0.17%
2020/01/03	12	173.38	23	173.67	171.50	-11	7,075	-0.16%
2020/01/02	13	172.92	20.1	173.63	175.00	-7.1	7,049	-0.10%
2019/12/31	19	167.08	9	168.28	168.00	10	7,053	0.14%
2019/12/30	4	163.63	3	163.50	164.00	1	6,952	0.01%
2019/12/27	19	161.58	5	161.50	162.50	14	7,065	0.20%
2019/12/26	10.1	159.09	3	157.50	157.50	7.1	7,105	0.10%
2019/12/25	12	159.00	5	159.20	160.00	7	7,122	0.10%
2019/12/24	12.1	162.99	7	164.00	160.50	5.1	7,108	0.07%
2019/12/23	8	169.13	0	0.00	168.00	8	7,086	0.11%
2019/12/20	0	0.00	12	167.29	168.50	-12	7,175	-0.17%
2019/12/19	4	166.25	6	166.67	167.00	-2	7,206	-0.03%
2019/12/18	0	0.00	11	165.23	165.50	-11	7,347	-0.15%
2019/12/17	3	166.67	10	166.60	166.00	-7	7,414	-0.09%
2019/12/16	0	0.00	16	164.91	166.50	-16	7,527	-0.21%
2019/12/13	0	0.00	12.2	164.64	164.50	-12.2	7,608	-0.16%
2019/12/12	6	164.67	7	165.71	164.00	-1	7,635	-0.01%
2019/12/11	3	163.83	7	164.93	165.50	-4	7,643	-0.05%
2019/12/10	5	164.80	9	164.44	164.50	-4	7,658	-0.05%
2019/12/09	8	164.63	17	164.21	164.50	-9	7,704	-0.12%
2019/12/06	19	162.39	5	163.60	160.50	14	7,672	0.18%
2019/12/05	5.1	162.52	7	163.36	164.50	-2	7,640	-0.03%
2019/12/04	6.3	159.75	6	158.92	157.50	0.3	7,569	0.00%
2019/12/03	15	158.17	7	158.00	157.00	8	7,551	0.11%
2019/12/02	4	158.38	33	155.12	158.00	-29	7,554	-0.38%
2019/11/29	48.1	160.29	3	160.00	159.00	45.1	7,611	0.59%
2019/11/28	8	161.06	23.1	161.67	160.00	-15.1	7,680	-0.20%
2019/11/27	36	164.81	2	164.50	163.50	34	7,696	0.44%
2019/11/26	28	169.95	15	170.00	170.00	13	7,602	0.17%
2019/11/25	21	169.26	5	170.20	171.00	16	6,820	0.23%
2019/11/22	11	164.86	6	165.08	166.50	5	6,895	0.07%
2019/11/21	8	167.19	2	166.50	166.50	6	6,840	0.09%
2019/11/20	10	169.40	7	169.36	169.00	3	6,799	0.04%
2019/11/19	1	171.50	3	172.67	173.00	-2	6,804	-0.03%
2019/11/18	11	172.86	2	174.75	171.00	9	6,827	0.13%
2019/11/15	3	175.50	6	177.92	178.00	-3	6,801	-0.04%
2019/11/14	0	0.00	1	176.50	175.50	-1	6,785	-0.01%
2019/11/13	7	176.57	4	176.13	176.00	3	6,770	0.04%
2019/11/12	9	171.56	5	173.20	174.00	4	6,777	0.06%
2019/11/11	0	0.00	6	174.50	173.00	-6	6,724	-0.09%
2019/11/08	26	175.69	16	176.63	172.00	10	6,774	0.15%
2019/11/07	8	173.38	7	174.00	174.00	1	6,760	0.01%
2019/11/06	4	178.13	6	178.00	180.50	-2	6,751	-0.03%
2019/11/05	5	175.80	8	175.88	175.50	-3	6,860	-0.04%
2019/11/04	18	173.06	6	172.67	173.00	12	6,915	0.17%
2019/11/01	17	174.82	0	0.00	174.50	17	6,890	0.25%
2019/10/31	3	182.67	3	184.50	181.50	0	6,804	0.00%
2019/10/30	15	182.83	4	182.75	182.50	11	6,796	0.16%
2019/10/29	7	184.29	6.1	183.33	182.50	0.9	6,741	0.01%
2019/10/25	1	188.00	1	188.00	188.00	0	6,767	0.00%
2019/10/24	3	189.17	1	188.00	188.50	2	6,793	0.03%
2019/10/23	0.1	190.50	2	189.01	191.00	-2	6,807	-0.03%
2019/10/22	5	189.90	1	190.00	188.50	4	6,818	0.06%
2019/10/21	1	187.00	1	188.00	187.00	0	6,844	0.00%
2019/10/18	4	189.00	4	189.25	189.50	0	6,945	0.00%
2019/10/17	7	186.29	7	187.07	187.00	0	6,881	0.00%
2019/10/16	12	189.96	4	191.50	190.00	8	6,789	0.12%
2019/10/15	8.1	192.65	33	193.06	195.00	-24.9	6,717	-0.37%
2019/10/14	17.1	186.06	4	187.63	186.50	13.1	6,618	0.20%
2019/10/09	11	183.00	19	183.08	185.00	-8	6,542	-0.12%
2019/10/08	8	178.94	3	179.67	180.00	5	6,436	0.08%
2019/10/07	6	178.00	12	177.33	177.00	-6	6,407	-0.09%
2019/10/04	0	0.00	1	177.00	172.50	-1	6,343	-0.02%
2019/10/03	6	170.75	19.1	171.82	175.00	-13.1	6,282	-0.21%
2019/10/02	1	166.00	2	166.75	167.00	-1	6,165	-0.02%
2019/10/01	2	161.00	1	165.00	162.00	1	6,110	0.02%
2019/09/26	1	164.50	0	0.00	165.00	1	6,237	0.02%
2019/09/25	1	163.50	9	162.72	162.50	-8	6,350	-0.13%
2019/09/24	10	165.50	4	164.88	165.00	6	6,374	0.09%
2019/09/23	11	164.68	9	164.39	163.50	2	6,348	0.03%
2019/09/20	8	168.69	3	169.00	169.00	5	6,289	0.08%
2019/09/19	10	171.90	4	172.50	172.00	6	6,328	0.09%
2019/09/18	14.3	174.42	2	177.25	177.50	12.3	6,459	0.19%
2019/09/17	0	0.00	2	172.00	172.50	-2	6,372	-0.03%
2019/09/16	1	170.00	0	0.00	171.00	1	6,381	0.02%
2019/09/12	1	166.50	9	170.17	170.50	-8	6,386	-0.13%
2019/09/11	3	165.83	2	168.50	166.00	1	6,402	0.02%
2019/09/10	0	0.00	3	167.00	168.00	-3	6,357	-0.05%
2019/09/09	6	166.33	6	166.50	166.00	0	6,343	0.00%
2019/09/06	3	165.00	5	164.60	164.00	-2	6,333	-0.03%
2019/09/05	11	161.18	1	165.00	162.50	10	6,348	0.16%
2019/09/04	4	162.50	5	163.10	163.00	-1	6,311	-0.02%
2019/09/03	9	163.22	3	161.50	161.50	6	6,320	0.09%
2019/09/02	2	164.50	2	164.00	164.00	0	6,286	0.00%
2019/08/30	6	165.92	7	166.00	165.50	-1	6,202	-0.02%
2019/08/29	5	161.00	6	162.33	162.50	-1	6,103	-0.02%
2019/08/28	8	158.75	20	160.73	161.50	-12	6,115	-0.20%
2019/08/27	6	155.83	8	157.63	156.50	-2	6,005	-0.03%
2019/08/26	6	153.33	6	154.58	153.00	0	5,905	0.00%
2019/08/23	13	153.58	3	154.17	153.50	10	5,873	0.17%
2019/08/22	10	156.85	6	155.92	155.00	4	5,853	0.07%
2019/08/21	4	153.25	18	154.58	156.00	-14	5,857	-0.24%
2019/08/20	7	153.29	4	153.13	153.00	3	5,898	0.05%
2019/08/19	0	0.00	1	152.50	152.00	-1	5,841	-0.02%
2019/08/16	1	152.00	0	0.00	153.00	1	5,830	0.02%
2019/08/15	10	150.20	9	151.83	152.00	1	5,818	0.02%
2019/08/14	9	151.33	5	151.70	150.50	4	5,779	0.07%
2019/08/13	26	150.79	16	150.56	149.00	10	5,809	0.17%
2019/08/12	11	147.73	13	153.15	156.00	-2	5,805	-0.03%
2019/08/08	14	146.93	15	148.23	151.00	-1	5,647	-0.02%
2019/08/07	6.3	142.59	12	145.63	147.50	-5.7	5,552	-0.10%
2019/08/06	7	137.29	11	138.64	140.50	-4	5,462	-0.07%
2019/08/05	1	137.50	8	137.69	138.00	-7	5,371	-0.13%
2019/08/02	4	130.77	4	132.00	133.00	0	5,329	0.00%
2019/08/01	3	133.17	6	135.75	136.50	-3	5,322	-0.06%
2019/07/31	0	0.00	1	133.00	134.00	-1	5,381	-0.02%
2019/07/30	13	136.15	24	135.90	133.00	-11	5,470	-0.20%
2019/07/29	3	137.67	3	137.50	137.50	0	5,430	0.00%
2019/07/26	2	134.00	17	135.97	136.50	-15	5,462	-0.27%
2019/07/25	19	135.76	6	137.33	134.50	13	5,479	0.24%
2019/07/24	1	134.50	7.1	135.91	136.00	-6.1	5,464	-0.11%
2019/07/23	6	136.25	21	134.48	134.00	-15	5,510	-0.27%
2019/07/22	4	133.63	13	135.23	136.50	-9	5,570	-0.16%
2019/07/19	6	131.08	20	131.38	132.00	-14	5,508	-0.25%
2019/07/18	14	129.43	3	128.83	128.50	11	5,561	0.20%
2019/07/17	8	128.69	18	129.50	130.00	-10	5,744	-0.17%
2019/07/16	1	129.00	1	129.50	128.50	0	5,749	0.00%
2019/07/15	2	126.00	5	127.60	129.00	-3	5,758	-0.05%
2019/07/12	10	129.50	1	129.00	128.50	9	5,783	0.16%
2019/07/11	6	129.92	0	0.00	129.00	6	5,788	0.10%
2019/07/10	3	131.67	4	132.38	133.00	-1	5,762	-0.02%
2019/07/09	1	131.00	3	130.00	130.00	-2	5,784	-0.03%
2019/07/08	5	131.10	9	130.94	130.00	-4	5,823	-0.07%
2019/07/05	1	129.50	4	130.00	130.50	-3	5,850	-0.05%
2019/07/04	4	129.13	8	130.13	130.00	-4	5,889	-0.07%
2019/07/03	54	130.12	2	127.50	127.50	52	5,922	0.88%
2019/07/02	14	136.00	32.3	136.30	136.50	-18.3	5,770	-0.32%
2019/07/01	14	134.79	6	135.00	134.00	8	5,637	0.14%
2019/06/28	7	130.36	10	129.85	131.50	-3	5,646	-0.05%
2019/06/27	15	131.07	7	130.86	128.50	8	5,752	0.14%
2019/06/26	7	128.36	9	129.33	131.00	-2	5,772	-0.03%
2019/06/25	12	128.42	37	128.20	129.00	-25	5,685	-0.44%
2019/06/24	5	122.00	6	122.25	122.00	-1	5,437	-0.02%
2019/06/21	5	123.20	0	0.00	123.00	5	5,584	0.09%
2019/06/20	2	125.25	5	125.50	125.50	-3	5,584	-0.05%
2019/06/19	4	123.75	17	124.29	124.50	-13	5,691	-0.23%
2019/06/18	1	120.00	3	120.00	121.50	-2	5,690	-0.04%
2019/06/17	5	119.40	4	118.88	119.00	1	5,781	0.02%
2019/06/14	16	122.06	1	120.50	121.00	15	5,938	0.25%
2019/06/13	4	126.25	6	125.75	126.00	-2	6,152	-0.03%
2019/06/12	4	124.25	2	124.25	124.00	2	6,167	0.03%
2019/06/11	11	122.45	5	123.70	123.50	6	6,177	0.10%
2019/06/10	3	122.33	9	122.17	123.50	-6	6,167	-0.10%
2019/06/06	5	117.10	2	117.50	117.50	3	6,114	0.05%
2019/06/04	4	119.75	4	121.13	118.00	0	6,137	0.00%
2019/06/03	7	120.29	1	121.00	120.50	6	6,148	0.10%
2019/05/31	2	119.50	5	121.40	122.50	-3	6,153	-0.05%
2019/05/30	5	118.80	9	118.61	119.00	-4	6,150	-0.07%
2019/05/29	4	116.00	4	115.88	116.50	0	6,226	0.00%
2019/05/28	6	114.83	12	114.88	116.50	-6	6,299	-0.10%
2019/05/27	16	112.75	7	111.79	111.50	9	6,303	0.14%
2019/05/24	5	118.90	8	119.56	118.50	-3	6,346	-0.05%
2019/05/23	6	119.25	6	118.92	119.50	0	6,538	0.00%
2019/05/22	2	120.50	2	123.75	119.00	0	6,588	0.00%
2019/05/21	9	118.89	13	119.85	122.00	-4	6,602	-0.06%
2019/05/20	8	119.38	7	119.86	118.50	1	6,600	0.02%
2019/05/17	8	123.06	6.1	122.73	121.50	1.9	6,609	0.03%
2019/05/16	1	132.50	0	0.00	125.50	1	6,692	0.01%
2019/05/15	3	129.83	9	130.67	131.00	-6	6,748	-0.09%
2019/05/14	30	123.58	16	123.53	126.00	14	6,819	0.21%
2019/05/13	7	130.07	12	129.96	130.50	-5	6,761	-0.07%
2019/05/10	23	128.00	15	129.13	130.00	8	6,910	0.12%
2019/05/09	12	131.83	6	130.08	129.00	6	6,958	0.09%
2019/05/08	18	131.31	14	132.57	133.50	4	6,971	0.06%
2019/05/07	20	135.95	15	135.43	135.00	5	6,890	0.07%
2019/05/06	0	0.00	10	132.50	133.50	-10	6,819	-0.15%
2019/05/03	3	135.83	19.5	136.10	136.50	-16.5	6,808	-0.24%
2019/05/02	9	133.56	22.3	132.92	134.00	-13.3	6,843	-0.19%
2019/04/30	9	129.00	7.1	129.17	131.00	1.9	6,922	0.03%
2019/04/29	53	127.07	34.4	125.80	129.50	18.6	6,959	0.27%
2019/04/26	29	128.43	11	128.14	128.50	18	6,957	0.26%
2019/04/25	23	134.26	11	133.86	133.00	12	7,051	0.17%
2019/04/24	17	137.59	21	138.55	136.50	-4	7,212	-0.06%
2019/04/23	19	136.16	46	135.29	139.50	-27	7,563	-0.36%
2019/04/22	17	131.09	4	131.00	131.00	13	7,474	0.17%
2019/04/19	12	128.13	0	0.00	128.50	12	7,539	0.16%
2019/04/18	10	129.00	17	129.15	128.00	-7	7,572	-0.09%
2019/04/17	6	133.00	6	132.17	131.50	0	7,691	0.00%
2019/04/16	6	132.25	10	132.15	132.50	-4	7,808	-0.05%
2019/04/15	29	132.91	14.4	131.49	131.00	14.6	7,926	0.18%
2019/04/12	2	129.75	5	130.80	133.00	-3	8,001	-0.04%
2019/04/11	7	130.57	4	131.25	130.50	3	8,123	0.04%
2019/04/10	14	132.29	18	133.56	133.00	-4	8,272	-0.05%
2019/04/09	6	133.08	9	132.50	131.50	-3	8,336	-0.04%
2019/04/08	4	130.13	5	130.50	129.00	-1	8,552	-0.01%
2019/04/03	3	127.50	3	128.00	129.50	0	8,649	0.00%
2019/04/02	31.1	129.61	15	129.33	129.00	16.1	8,718	0.18%
2019/04/01	3	129.50	9	127.94	130.50	-6	8,677	-0.07%
2019/03/29	16	124.69	15	124.77	124.50	1	8,527	0.01%
2019/03/28	8	122.56	7	123.07	122.50	1	8,518	0.01%
2019/03/27	8	121.00	6	121.00	121.00	2	8,522	0.02%
2019/03/26	15	123.07	14	122.86	121.00	1	8,535	0.01%
2019/03/25	1	119.00	4	118.88	120.00	-3	8,412	-0.04%
2019/03/22	4	119.63	6	120.67	118.50	-2	8,390	-0.02%
2019/03/21	5	120.40	11.4	119.38	118.50	-6.4	8,260	-0.08%
2019/03/20	21	119.95	31	120.05	120.00	-10	8,254	-0.12%
2019/03/19	28	118.20	22	117.82	116.50	6	8,210	0.07%
2019/03/18	11	116.09	39	117.31	118.50	-28	8,121	-0.34%
2019/03/15	7	109.64	10	110.80	110.00	-3	7,962	-0.04%
2019/03/14	17	108.76	2	109.25	108.00	15	8,065	0.19%
2019/03/13	0	0.00	13	108.96	109.00	-13	8,113	-0.16%
2019/03/12	18	107.89	13	107.54	106.00	5	8,185	0.06%
2019/03/11	2	107.50	3	107.83	108.50	-1	8,231	-0.01%
2019/03/08	1	105.50	5	107.70	108.00	-4	8,369	-0.05%
2019/03/07	7	104.71	8	105.88	106.50	-1	8,340	-0.01%
2019/03/06	4	105.50	1	105.50	105.50	3	8,406	0.04%
2019/03/05	2	107.50	3	107.33	107.00	-1	8,442	-0.01%
2019/03/04	8	109.31	8	108.63	108.00	0	8,439	0.00%
2019/02/27	3	107.50	13	107.27	108.50	-10	8,350	-0.12%
2019/02/26	3	108.50	5	108.10	108.00	-2	8,274	-0.02%
2019/02/25	0	108.50	6.1	108.25	108.50	-6.1	8,270	-0.07%
2019/02/22	9	104.11	22	105.20	106.50	-13	8,268	-0.16%
2019/02/21	6	100.43	4	99.88	102.00	2	8,227	0.02%
2019/02/20	6.1	101.34	14	101.54	101.50	-7.9	8,287	-0.10%
2019/02/19	3	101.83	9	101.61	101.50	-6	8,289	-0.07%
2019/02/18	16	100.34	6	101.00	100.50	10	8,283	0.12%
2019/02/15	34	101.28	16	100.31	99.50	18	8,274	0.22%
2019/02/14	15	104.13	9	103.39	103.00	6	8,116	0.07%
2019/02/13	18	107.14	8.3	106.96	106.00	9.7	8,065	0.12%
2019/02/12	7.1	109.49	7	109.64	109.50	0.1	7,979	0.00%
2019/02/11	10	109.45	12.2	109.33	109.00	-2.2	7,970	-0.03%
2019/01/30	12.3	107.04	27	107.33	107.50	-14.7	7,854	-0.19%
2019/01/29	21	104.40	6	104.50	104.00	15	7,758	0.19%
2019/01/28	5	106.50	3	106.83	106.50	2	7,729	0.03%
2019/01/25	25	107.52	14	106.64	106.50	11	7,785	0.14%
2019/01/24	6	107.33	2	108.50	106.50	4	7,861	0.05%
2019/01/23	11	105.68	14	106.46	107.00	-3	7,914	-0.04%
2019/01/22	15	106.37	7	105.36	104.50	8	7,953	0.10%
2019/01/21	5	106.80	4	107.00	107.00	1	8,018	0.01%
2019/01/18	4	106.25	12	106.29	107.00	-8	8,055	-0.10%
2019/01/17	23	106.70	8	106.25	104.50	15	8,092	0.19%
2019/01/16	15	110.10	19	110.13	112.00	-4	7,965	-0.05%
2019/01/15	22	110.05	22	109.75	108.50	0	7,798	0.00%
2019/01/14	2	104.50	17	104.21	105.00	-15	7,425	-0.20%
2019/01/11	2	101.25	6	102.00	103.00	-4	7,429	-0.05%
2019/01/10	7	100.29	3	100.00	100.00	4	7,516	0.05%
2019/01/09	12	103.13	13	103.35	102.50	-1	7,634	-0.01%
2019/01/08	8	101.63	8	101.38	102.00	0	7,594	0.00%
2019/01/07	15	101.49	16	100.75	99.70	-1	7,521	-0.01%
2019/01/04	11	100.28	21	100.39	101.00	-10	7,543	-0.13%
2019/01/03	19	99.53	21	99.80	99.90	-2	7,657	-0.03%
2019/01/02	23	97.45	20	100.66	98.20	3	7,585	0.04%
2018/12/28	1	97.90	11	98.25	98.60	-10	7,456	-0.13%
2018/12/27	13	99.08	22	99.04	98.10	-9	7,472	-0.12%
2018/12/26	4	94.55	7	93.99	94.00	-3	7,290	-0.04%
2018/12/25	7	92.23	4	91.20	90.60	3	7,327	0.04%
2018/12/24	18	95.89	5	95.56	94.20	13	7,315	0.18%
2018/12/22	0	0.00	1	97.50	97.60	-1	7,344	-0.01%
2018/12/21	2	97.70	4	97.45	96.90	-2	7,605	-0.03%
2018/12/20	1	95.30	3	95.33	97.40	-2	7,879	-0.03%
2018/12/19	9	95.57	4	95.98	95.00	5	8,041	0.06%
2018/12/18	4	96.40	3	97.40	96.80	1	8,094	0.01%
2018/12/17	2	99.55	1	97.30	97.20	1	8,302	0.01%
2018/12/14	1	98.60	1	99.00	99.00	0	8,664	0.00%
2018/12/13	4	99.85	4	100.13	99.60	0	8,787	0.00%
2018/12/12	4	100.23	3	99.97	99.10	1	8,763	0.01%
2018/12/11	6	97.67	12	96.63	98.20	-6	8,715	-0.07%
2018/12/10	25	92.15	16	92.93	92.00	9	8,747	0.10%
2018/12/07	41	97.69	27	96.64	95.80	14	8,690	0.16%
2018/12/06	13	95.51	12	96.70	98.90	1	8,705	0.01%
2018/12/05	21	100.30	21	100.73	98.70	0	8,872	0.00%
2018/12/04	2	102.75	2	102.75	102.00	0	8,912	0.00%
2018/12/03	6	102.17	13	101.88	101.50	-7	9,057	-0.08%
2018/11/30	3	98.00	10	97.86	97.50	-7	8,955	-0.08%
2018/11/29	14	98.23	13	97.57	96.30	1	9,035	0.01%
2018/11/28	11	97.07	10	97.25	96.20	1	8,935	0.01%
2018/11/27	0	0.00	2	96.60	97.40	-2	9,106	-0.02%
2018/11/23	7	92.63	4	93.58	92.50	3	9,186	0.03%
2018/11/22	26	94.61	24	95.49	93.00	2	9,193	0.02%
2018/11/21	36	94.87	33	95.05	95.00	3	9,175	0.03%
2018/11/20	24	96.68	23	94.80	94.20	1	9,073	0.01%
2018/11/19	4	99.10	13.1	98.50	101.50	-9.1	8,940	-0.10%
2018/11/16	16	94.98	5	95.26	95.20	11	8,865	0.12%
2018/11/15	6	93.17	9	93.90	94.20	-3	8,882	-0.03%
2018/11/14	6	93.93	8	93.58	92.80	-2	8,890	-0.02%
2018/11/13	6	89.45	5	91.34	92.60	1	8,895	0.01%
2018/11/12	4	90.93	4	91.60	91.50	0	8,992	0.00%
2018/11/09	5	90.78	7	91.34	91.60	-2	9,269	-0.02%
2018/11/08	7	91.76	5	91.76	90.20	2	9,715	0.02%
2018/11/07	7	89.64	8	90.38	90.30	-1	9,717	-0.01%
2018/11/06	9	89.64	6	90.62	87.40	3	9,762	0.03%
2018/11/05	11	89.68	18	89.82	89.20	-7	9,823	-0.07%
2018/11/02	7	89.51	6	88.90	89.10	1	9,807	0.01%
2018/11/01	19	88.03	18	88.88	89.00	1	9,888	0.01%
2018/10/31	17	82.70	21	84.00	85.20	-4	9,823	-0.04%
2018/10/30	24	77.98	27	78.01	79.40	-3	9,747	-0.03%
2018/10/29	11	78.24	7	79.06	78.40	4	9,711	0.04%
2018/10/26	8	86.53	7	85.23	84.00	1	9,691	0.01%
2018/10/25	4	85.15	4	85.33	85.70	0	9,714	0.00%
2018/10/24	7	88.86	7	89.59	88.70	0	9,647	0.00%
2018/10/23	7	88.23	8	88.13	87.50	-1	9,622	-0.01%
2018/10/22	5	88.94	8	87.86	87.60	-3	9,712	-0.03%
2018/10/19	11	87.89	5	88.06	88.20	6	9,710	0.06%
2018/10/18	7	91.00	5	91.16	91.50	2	9,729	0.02%
2018/10/17	9	90.29	29	89.58	91.00	-20	9,722	-0.21%
2018/10/16	6	85.85	12	86.04	85.70	-6	9,711	-0.06%
2018/10/15	10	83.37	14	83.74	84.10	-4	9,766	-0.04%
2018/10/12	25	83.18	17	82.02	81.80	8	9,924	0.08%
2018/10/11	31	79.24	50	77.78	83.40	-19	9,957	-0.19%
2018/10/09	3	82.03	2	82.40	82.20	1	9,934	0.01%
2018/10/08	5	83.82	4	83.93	84.30	1	10,252	0.01%
2018/10/05	7	80.74	5	80.66	82.90	2	10,492	0.02%
2018/10/04	27	83.38	28	83.16	84.50	-1	10,446	-0.01%
2018/10/03	31	84.95	27	85.57	83.30	4	10,534	0.04%
2018/10/02	8	87.45	10	87.85	88.50	-2	10,517	-0.02%
2018/10/01	7	85.74	5	84.82	87.20	2	10,594	0.02%
2018/09/28	21	84.04	20	84.47	85.00	1	10,777	0.01%
2018/09/27	21	83.54	19	83.84	82.30	2	10,602	0.02%
2018/09/26	27	87.80	10	88.17	87.60	17	10,329	0.16%
2018/09/25	3	89.60	3	92.00	91.90	0	10,299	0.00%
2018/09/21	7	87.70	17	89.59	92.00	-10	10,261	-0.10%
2018/09/20	42	91.00	21	90.00	86.70	21	10,166	0.21%
2018/09/19	5	93.60	6	94.47	96.30	-1	9,857	-0.01%
2018/09/18	2	95.65	1	96.50	96.50	1	9,735	0.01%
2018/09/17	2	98.40	6	98.37	98.90	-4	9,787	-0.04%
2018/09/14	3	93.93	5	96.04	97.40	-2	9,783	-0.02%
2018/09/13	6	93.00	2	93.00	91.50	4	9,721	0.04%
2018/09/12	10	92.28	9	91.66	91.00	1	9,721	0.01%
2018/09/11	15	93.61	15	94.39	96.00	0	9,686	0.00%
2018/09/10	12	99.36	4	100.90	98.30	8	9,484	0.08%
2018/09/07	17	106.00	7	105.86	105.00	10	9,377	0.11%
2018/09/06	8	108.44	8	109.13	110.00	0	9,233	0.00%
2018/09/05	11	110.55	6	110.92	110.00	5	9,264	0.05%
2018/09/04	16	109.47	17	108.38	109.00	-1	9,229	-0.01%
2018/09/03	21	111.33	19	112.11	109.00	2	9,213	0.02%
2018/08/31	4	108.00	10	108.65	109.50	-6	9,043	-0.07%
2018/08/30	1	108.00	8	107.13	107.50	-7	9,042	-0.08%
2018/08/29	2	104.75	0	0.00	105.00	2	9,152	0.02%
2018/08/27	0	0.00	4.3	104.20	104.50	-4.3	9,388	-0.05%
2018/08/24	2	101.75	3	102.33	103.00	-1	9,607	-0.01%
2018/08/23	6	101.00	3	101.83	103.00	3	9,680	0.03%
2018/08/22	8	100.29	6	99.97	100.00	2	9,718	0.02%
2018/08/21	3	101.50	3	101.50	102.00	0	9,801	0.00%
2018/08/20	12	102.50	7.8	102.44	103.00	4.2	9,839	0.04%
2018/08/17	2	100.25	11	100.67	101.50	-9	9,844	-0.09%
2018/08/16	26	94.92	35	95.19	99.00	-9	9,826	-0.09%
2018/08/15	40	102.97	19	103.71	96.10	21	9,895	0.21%
2018/08/14	4	104.63	5	105.30	106.00	-1	9,683	-0.01%
2018/08/13	4	103.88	13	103.42	105.00	-9	9,738	-0.09%
2018/08/10	2	103.75	11	103.86	103.50	-9	9,685	-0.09%
2018/08/09	3	99.43	4	100.13	100.50	-1	9,638	-0.01%
2018/08/08	6	101.50	13	101.46	101.00	-7	9,683	-0.07%
2018/08/07	5	98.28	6	98.08	97.60	-1	9,699	-0.01%
2018/08/06	12	99.96	0.2	99.70	99.70	11.9	9,737	0.12%
2018/08/03	2	98.35	14	99.04	99.30	-12	9,836	-0.12%
2018/08/02	23	100.28	4	99.45	99.30	19	9,828	0.19%
2018/08/01	2	105.25	8	105.06	105.00	-6	9,855	-0.06%
2018/07/31	5	103.40	11.1	101.86	102.00	-6.1	9,988	-0.06%
2018/07/30	4	103.88	3	103.33	103.00	1	10,038	0.01%
2018/07/27	8	104.56	15.2	104.49	104.00	-7.2	10,238	-0.07%
2018/07/26	9	102.50	7	101.64	101.50	2	10,511	0.02%
2018/07/25	17	102.15	10	101.95	101.50	7	10,717	0.07%
2018/07/24	6	102.67	5	103.70	106.00	1	10,875	0.01%
2018/07/23	9	99.49	8	99.20	99.40	1	10,838	0.01%
2018/07/20	8	101.81	16.1	100.59	102.00	-8.1	11,023	-0.07%
2018/07/19	19	100.28	3	100.83	100.00	16	10,982	0.15%
2018/07/18	8	102.69	7	102.93	103.50	1	11,023	0.01%
2018/07/17	6	105.17	4	103.75	104.00	2	11,292	0.02%
2018/07/16	12	105.83	12	104.33	103.50	0	11,324	0.00%
2018/07/13	12	99.07	24	99.48	100.00	-12	10,966	-0.11%
2018/07/12	5	94.14	1	92.80	95.40	4	10,727	0.04%
2018/07/11	13	93.28	7	93.26	92.50	6	10,773	0.06%
2018/07/10	11	98.05	13	97.84	97.20	-2	10,628	-0.02%
2018/07/09	10	96.66	23	96.01	96.30	-13	10,494	-0.12%
2018/07/06	7	94.13	26	93.24	93.80	-19	10,379	-0.18%
2018/07/05	11	89.63	0	0.00	89.50	11	10,176	0.11%
2018/07/04	8	90.28	17	90.38	88.60	-9	10,270	-0.09%
2018/07/03	20	89.11	27	89.28	90.10	-7	10,415	-0.07%
2018/07/02	28	89.41	19	88.51	87.60	9	10,342	0.09%
2018/06/29	20	87.66	23	88.47	88.20	-3	10,334	-0.03%
2018/06/28	8	82.93	8	84.15	84.00	0	10,230	0.00%
2018/06/26	2	80.80	0	0.00	80.50	2	10,512	0.02%
2018/06/25	2	82.25	1	82.70	82.60	1	10,581	0.01%
2018/06/22	4	83.33	0	0.00	83.30	4	10,875	0.04%
2018/06/21	0	0.00	8	85.40	85.40	-8	11,105	-0.07%
2018/06/20	16	83.44	2	83.65	83.00	14	11,124	0.13%
2018/06/19	2	90.40	7	88.20	88.00	-5	11,045	-0.05%
2018/06/15	3	88.87	17	88.81	89.20	-14	11,074	-0.13%
2018/06/13	10	89.16	9	89.13	89.50	1	10,972	0.01%
2018/06/12	31	93.35	10	93.60	91.00	21	10,910	0.19%
2018/06/11	1	89.90	2	90.15	92.00	-1	10,850	-0.01%
2018/06/08	17	92.18	4	92.20	91.00	13	10,839	0.12%
2018/06/07	7	92.09	0	0.00	91.70	7	10,771	0.06%
2018/06/06	9	94.50	21	94.10	92.20	-12	10,697	-0.11%
2018/06/05	12	92.01	1	91.00	92.00	11	10,565	0.10%
2018/06/04	2	90.15	2	90.80	90.20	0	10,513	0.00%
2018/06/01	13	89.92	41.6	90.04	90.20	-28.6	10,342	-0.28%
2018/05/31	17	85.89	24	85.63	86.30	-7	10,089	-0.07%
2018/05/30	19	82.79	6	83.68	82.90	13	10,025	0.13%
2018/05/29	35	86.10	22	85.67	85.30	13	9,978	0.13%
2018/05/28	6	84.75	5	84.90	84.00	1	9,920	0.01%
2018/05/25	1	85.30	5	84.38	85.20	-4	9,932	-0.04%
2018/05/24	14	85.21	15	85.54	84.80	-1	9,888	-0.01%
2018/05/23	23	84.00	27	85.17	85.70	-4	9,782	-0.04%
2018/05/22	10	79.89	12	80.09	80.20	-2	9,455	-0.02%
2018/05/21	1	73.40	9	75.07	75.00	-8	9,232	-0.09%
2018/05/18	4	72.33	2	72.30	72.30	2	9,160	0.02%
2018/05/17	2.1	73.43	8	73.40	74.00	-5.9	9,163	-0.06%
2018/05/16	0	0.00	1	72.40	72.30	-1	9,173	-0.01%
2018/05/15	7	72.60	4	72.53	71.70	3	9,175	0.03%
2018/05/14	7	73.19	2	73.90	73.00	5	9,180	0.05%
2018/05/11	4	73.80	5	74.48	72.80	-1	9,148	-0.01%
2018/05/10	3	75.23	0	0.00	74.50	3	9,070	0.03%
2018/05/09	11	76.02	6	75.05	75.30	5	9,025	0.06%
2018/05/08	8	75.50	18	76.99	78.40	-10	8,899	-0.11%
2018/05/07	5	75.64	6	76.12	75.30	-1	8,716	-0.01%
2018/05/04	22	77.97	16	76.85	74.70	6	8,697	0.07%
2018/05/03	10	76.51	20	76.90	77.70	-10	8,575	-0.12%
2018/05/02	6	72.47	6	72.00	72.20	0	8,262	0.00%
2018/04/30	13	68.90	9	69.37	68.40	4	8,059	0.05%
2018/04/27	3	72.57	1	72.10	72.00	2	7,900	0.03%
2018/04/26	8	72.91	8	72.21	70.80	0	7,895	0.00%
2018/04/25	5	70.24	3	70.10	70.30	2	7,613	0.03%
2018/04/24	5	69.70	5	69.74	69.00	0	7,543	0.00%
2018/04/23	17	70.86	7	71.20	68.90	10	7,395	0.14%
2018/04/20	16	77.33	19	77.35	76.40	-3	7,001	-0.04%
2018/04/19	1	85.30	6	84.33	83.60	-5	6,875	-0.07%
2018/04/18	6	84.62	8	84.63	84.80	-2	7,061	-0.03%
2018/04/17	8	82.29	9	82.63	82.60	-1	7,055	-0.01%
2018/04/16	2	86.35	2	87.45	85.20	0	6,989	0.00%
2018/04/13	9	87.30	8	87.25	87.20	1	7,004	0.01%
2018/04/12	2	86.55	4	88.20	87.10	-2	7,033	-0.03%
2018/04/11	1	88.50	2	88.10	86.20	-1	7,088	-0.01%
2018/04/10	5	85.88	2	85.00	85.00	3	7,211	0.04%
2018/04/09	9	86.79	7	87.07	86.00	2	7,137	0.03%
2018/04/03	3	91.37	2	91.20	92.50	1	7,018	0.01%
2018/04/02	8	94.45	65	95.81	93.80	-57	6,991	-0.82%
2018/03/31	29	97.90	24	97.30	96.60	5	7,049	0.07%
2018/03/30	9	98.28	9	97.49	98.60	0	7,018	0.00%
2018/03/29	79	95.55	21	93.16	95.00	58	6,854	0.85%
2018/03/28	11	92.87	10	92.41	90.20	1	6,644	0.02%
2018/03/27	30	93.76	21	93.87	94.50	9	6,475	0.14%
2018/03/26	24	98.44	15	97.58	95.00	9	6,184	0.15%
2018/03/23	23	104.70	24	104.90	105.00	-1	5,915	-0.02%
2018/03/22	7	111.71	7	111.29	110.00	0	5,846	0.00%
2018/03/21	4	111.75	3	113.00	111.00	1	5,866	0.02%
2018/03/20	2	110.00	3	111.00	113.50	-1	6,027	-0.02%
2018/03/19	8	110.62	9	110.61	111.00	-1	6,086	-0.02%
2018/03/16	10	112.15	9	110.06	110.50	1	6,165	0.02%
2018/03/15	1	111.50	0	0.00	112.50	1	6,212	0.02%
2018/03/13	8	115.00	8	115.00	116.00	0	6,319	0.00%
2018/03/12	5	116.30	4	116.75	115.00	1	6,364	0.02%
2018/03/09	9	113.78	10	114.20	114.50	-1	6,394	-0.02%
2018/03/08	16	113.03	14	113.68	112.00	2	6,437	0.03%
2018/03/07	0	0.00	2	113.75	112.00	-2	6,385	-0.03%
2018/03/06	0	0.00	1	112.00	113.00	-1	6,470	-0.02%
2018/03/05	13	113.73	6	112.75	111.00	7	6,577	0.11%
2018/03/02	13	115.50	10	115.40	117.00	3	6,624	0.05%
2018/03/01	9	113.78	11	113.36	116.50	-2	6,602	-0.03%
2018/02/27	12	113.38	14	112.86	112.00	-2	6,648	-0.03%
2018/02/26	8	109.75	9	110.00	109.50	-1	6,667	-0.01%
2018/02/23	13	106.81	9	107.00	107.50	4	6,738	0.06%
2018/02/22	6	104.58	1	105.50	105.00	5	6,809	0.07%
2018/02/21	4	107.13	1.1	108.45	108.50	2.9	6,802	0.04%
2018/02/09	4	101.13	4	102.25	105.50	0	6,970	0.00%
2018/02/08	8	104.06	1	104.00	104.00	7	7,152	0.10%
2018/02/07	6	110.67	11	109.27	109.00	-5	7,253	-0.07%
2018/02/06	15	106.60	6	106.08	106.00	9	7,563	0.12%
2018/02/02	0	0.00	10	114.75	114.50	-10	7,431	-0.13%
2018/02/01	2	116.00	10	115.50	117.00	-8	7,434	-0.11%
2018/01/31	6	115.17	11	115.05	117.00	-5	7,401	-0.07%
2018/01/30	8	112.13	2	113.00	111.50	6	7,330	0.08%
2018/01/29	11	115.45	13	115.69	115.00	-2	7,260	-0.03%
2018/01/26	3	110.33	7	115.00	116.00	-4	7,221	-0.06%
2018/01/25	0	0.00	0.2	108.00	107.50	-0.2	7,112	0.00%
2018/01/24	0	0.00	0.1	112.50	112.50	-0.1	7,025	0.00%
2018/01/23	3	114.83	2	116.50	115.00	1	6,989	0.01%
2018/01/22	5	112.20	5	113.80	115.00	0	6,955	0.00%
2018/01/19	0	0.00	5	110.00	109.50	-5	6,926	-0.07%
2018/01/18	2	107.50	7	108.07	108.00	-5	6,907	-0.07%
2018/01/17	28	108.64	2	106.50	105.50	26	6,891	0.38%
2018/01/16	1	104.50	2	104.00	104.00	-1	6,919	-0.01%
2018/01/15	6	107.42	4	106.63	108.00	2	6,935	0.03%
2018/01/12	4	108.50	2	108.00	108.00	2	6,825	0.03%
2018/01/11	1	116.00	1	114.50	114.00	0	6,647	0.00%
2018/01/10	2	114.50	8	114.75	116.50	-6	6,651	-0.09%
2018/01/09	1	118.00	0	0.00	119.00	1	6,605	0.02%
2018/01/08	8.1	120.57	3	120.50	121.50	5.1	6,644	0.08%
2018/01/05	7	121.57	5.1	122.44	121.50	1.9	6,618	0.03%
2018/01/04	14	119.39	21	119.71	120.50	-7	6,568	-0.11%
2018/01/03	1	113.00	3	112.67	113.00	-2	6,414	-0.03%
2018/01/02	0	0.00	17.8	108.92	111.50	-17.8	6,374	-0.28%