可成 (2474)-國票券商分點個股進出

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

可成

(2474)

可現股當沖

股價
216.0
漲跌
▲2.0
漲幅
+0.93%
成交量
1,784張
產業
上市其他電子類股▼2.22%
1229人加入追蹤

立即追蹤
本地時間:14:30

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

可成 (2474)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/04/25	5.3	214.99	1.5	214.26	216.00	3.8	2,326	0.17%
2024/04/24	5.6	211.67	6.5	214.16	214.00	-0.9	2,334	-0.04%
2024/04/23	7.4	214.64	7	215.85	214.50	0.4	2,358	0.02%
2024/04/22	10	210.26	3.5	212.40	212.00	6.5	2,337	0.28%
2024/04/19	1.7	206.16	0.3	206.65	207.00	1.3	2,304	0.06%
2024/04/18	0.3	207.30	0.4	207.15	208.00	0	2,265	0.00%
2024/04/17	0.4	206.50	0.6	206.72	205.50	-0.2	2,247	-0.01%
2024/04/16	0.6	206.62	1	207.51	205.00	-0.4	2,233	-0.02%
2024/04/15	1	207.73	0	208.50	207.00	1	2,201	0.04%
2024/04/12	0	208.50	0	0.00	207.50	0	2,198	0.00%
2024/04/11	0	0.00	2	207.51	208.00	-2	2,210	-0.09%
2024/04/10	2	210.24	0	210.00	209.50	2	2,203	0.09%
2024/04/09	1	210.03	2	210.62	210.00	-1	2,209	-0.04%
2024/04/08	2	210.76	0.2	211.47	211.00	1.8	2,208	0.08%
2024/04/03	0.2	211.57	0	0.00	211.50	0.2	2,191	0.01%
2024/04/02	1	213.00	0.2	213.70	213.00	0.8	2,178	0.04%
2024/04/01	5.2	212.10	4.4	213.23	212.00	0.8	2,183	0.04%
2024/03/29	4	217.47	2.7	216.88	219.00	1.3	2,157	0.06%
2024/03/28	3.1	215.28	11.2	217.75	217.50	-8.2	2,062	-0.40%
2024/03/27	0.2	211.50	2.1	211.50	213.50	-1.9	2,060	-0.09%
2024/03/26	0.3	208.91	2.2	209.66	210.00	-1.9	2,129	-0.09%
2024/03/25	10.2	208.55	2.1	211.10	211.50	8.1	2,193	0.37%
2024/03/22	14.1	216.53	16.8	212.39	214.00	-2.7	2,235	-0.12%
2024/03/21	2.1	222.79	20.3	222.22	224.00	-18.1	2,246	-0.81%
2024/03/20	7	218.47	7	219.63	216.50	0	2,246	0.00%
2024/03/19	6.2	215.48	22.2	215.91	215.00	-16.1	2,200	-0.73%
2024/03/18	19.7	214.15	21.6	213.12	214.50	-1.9	2,150	-0.09%
2024/03/15	15.1	213.80	19.1	214.19	215.00	-4	2,136	-0.19%
2024/03/14	6.5	207.28	0.8	206.94	209.00	5.6	2,059	0.27%
2024/03/13	12.2	208.05	5.7	210.14	208.50	6.5	2,052	0.32%
2024/03/12	17.3	202.50	8.3	200.84	206.00	9.1	2,062	0.44%
2024/03/11	0.3	198.64	0.9	198.22	199.00	-0.6	2,041	-0.03%
2024/03/08	1.2	198.46	14.6	197.58	197.50	-13.4	2,065	-0.65%
2024/03/07	1.6	198.95	0.2	199.23	199.50	1.4	2,059	0.07%
2024/03/06	0.2	198.56	0.2	199.50	200.00	0	2,095	0.00%
2024/03/05	1.2	198.85	0.7	198.70	199.00	0.6	2,235	0.02%
2024/03/04	1	196.50	0.2	197.50	198.50	0.8	2,275	0.04%
2024/03/01	0.9	197.00	0.6	197.12	197.00	0.3	2,362	0.01%
2024/02/29	0.5	196.10	2.5	196.48	197.00	-2	2,429	-0.08%
2024/02/27	1.1	196.00	2.9	196.54	195.50	-1.7	2,486	-0.07%
2024/02/26	0	0.00	8.3	196.33	195.50	-8.3	2,518	-0.33%
2024/02/23	1.6	199.20	3.9	197.76	196.50	-2.3	2,548	-0.09%
2024/02/22	7.6	200.00	0	0.00	200.50	7.6	2,579	0.29%
2024/02/21	1.7	199.08	2.6	199.89	199.00	-0.9	2,612	-0.03%
2024/02/20	0.9	198.84	5.2	199.99	200.00	-4.3	2,626	-0.17%
2024/02/19	3.2	197.53	0	0.00	199.50	3.2	2,641	0.12%
2024/02/16	0.3	194.61	0	0.00	196.00	0.3	2,668	0.01%
2024/02/02	0	0.00	1	195.00	195.50	-1	2,723	-0.04%
2024/02/01	0	194.00	0	0.00	196.00	0	2,732	0.00%
2024/01/31	0	0.00	0.2	194.64	194.50	-0.2	2,729	-0.01%
2024/01/30	0.2	194.50	1.6	196.02	195.00	-1.3	2,722	-0.05%
2024/01/29	0.8	195.62	0.3	196.06	196.50	0.5	2,719	0.02%
2024/01/26	0.7	194.50	3.8	194.50	195.50	-3.1	2,718	-0.11%
2024/01/25	1.6	195.59	0.1	195.65	196.00	1.5	2,716	0.05%
2024/01/24	0.4	195.40	3.2	194.39	195.50	-2.8	2,722	-0.10%
2024/01/23	1.1	195.25	9.5	195.36	193.50	-8.4	2,724	-0.31%
2024/01/22	0.4	198.50	0	0.00	199.00	0.4	2,709	0.02%
2024/01/19	0.6	198.25	0	0.00	199.50	0.6	2,714	0.02%
2024/01/18	1	196.06	1.3	196.30	196.50	-0.3	2,723	-0.01%
2024/01/17	0.4	198.90	2.6	198.09	196.50	-2.2	2,702	-0.08%
2024/01/16	0.9	199.22	0	0.00	200.50	0.9	2,660	0.03%
2024/01/15	1.3	198.62	3.3	199.95	200.00	-2.1	2,646	-0.08%
2024/01/12	2.3	197.66	2.2	197.76	198.00	0.1	2,662	0.00%
2024/01/11	0.3	197.50	12.8	198.51	198.00	-12.5	2,659	-0.47%
2024/01/10	0.8	197.04	0.1	198.00	197.00	0.8	2,693	0.03%
2024/01/09	3.8	197.77	0.2	197.91	197.50	3.6	2,702	0.13%
2024/01/08	0.5	197.81	1.5	196.83	199.00	-1	2,727	-0.04%
2024/01/05	3.1	196.34	3.5	197.80	197.00	-0.4	2,727	-0.01%
2024/01/04	0.4	193.01	5	194.50	194.00	-4.6	2,729	-0.17%
2024/01/03	2.5	193.27	2.1	193.50	193.50	0.4	2,751	0.02%
2024/01/02	7.8	192.82	2.6	193.84	196.00	5.2	2,739	0.19%
2023/12/29	2	194.25	2.2	194.02	194.00	-0.2	2,730	-0.01%
2023/12/28	1.1	194.91	1.4	195.69	195.50	-0.3	2,741	-0.01%
2023/12/27	2	193.00	2.4	194.05	194.00	-0.4	2,734	-0.01%
2023/12/26	1.4	192.02	3	193.48	194.50	-1.6	2,719	-0.06%
2023/12/25	1.4	190.65	5.3	191.97	193.00	-3.9	2,732	-0.14%
2023/12/22	3.3	190.91	0	0.00	191.00	3.3	2,728	0.12%
2023/12/21	15	186.70	15.2	188.47	189.00	-0.2	2,689	-0.01%
2023/12/20	0.2	190.07	2.3	190.38	191.00	-2.1	2,582	-0.08%
2023/12/19	3.3	188.59	1.1	190.42	190.00	2.2	2,510	0.09%
2023/12/18	0.1	188.50	21	187.74	189.50	-20.9	2,459	-0.85%
2023/12/15	18	185.33	0	0.00	185.00	18	2,399	0.75%
2023/12/14	2	187.00	0	0.00	187.00	2	2,357	0.08%
2023/12/13	0	187.00	1	187.00	187.00	-1	2,359	-0.04%
2023/12/12	0	185.00	0	0.00	185.00	0	2,426	0.00%
2023/12/11	0	0.00	0.1	185.09	185.00	-0.1	2,425	0.00%
2023/12/08	1.1	185.06	0	0.00	184.50	1.1	2,445	0.04%
2023/12/07	15	185.96	0	0.00	183.50	15	2,462	0.61%
2023/12/06	4	193.50	0	0.00	192.50	4	2,446	0.16%
2023/12/04	4.1	196.98	3.4	196.67	195.00	0.7	2,454	0.03%
2023/12/01	0	0.00	7	195.86	195.50	-7	2,469	-0.29%
2023/11/30	7.2	197.15	8.8	198.56	194.50	-1.6	2,436	-0.06%
2023/11/29	0.4	195.20	0.3	196.50	196.50	0.1	2,296	0.00%
2023/11/28	0.7	195.69	5.6	195.51	194.50	-4.9	2,260	-0.22%
2023/11/27	1.1	196.24	2.2	197.82	196.00	-1.1	2,280	-0.05%
2023/11/24	12	198.75	12.7	202.16	197.50	-0.7	2,253	-0.03%
2023/11/22	0.2	195.99	3.7	196.82	196.00	-3.5	2,151	-0.16%
2023/11/21	3.5	195.09	6.7	195.92	196.00	-3.2	2,123	-0.15%
2023/11/20	2.9	193.75	1.1	193.33	194.00	1.8	2,080	0.09%
2023/11/17	0	191.00	0.3	190.01	191.50	-0.3	2,043	-0.01%
2023/11/16	0.1	187.00	0.2	189.00	189.50	-0.1	2,045	0.00%
2023/11/15	0	0.00	0.8	186.00	186.50	-0.8	2,035	-0.04%
2023/11/14	0	0.00	7	185.06	185.00	-7	2,027	-0.34%
2023/11/13	0	0.00	4.2	187.31	187.50	-4.2	2,036	-0.21%
2023/11/10	0	187.00	1.9	185.58	187.50	-1.9	2,037	-0.09%
2023/11/09	1.1	182.90	0	0.00	183.50	1.1	2,007	0.05%
2023/11/08	0	0.00	1.1	182.95	182.00	-1.1	2,020	-0.05%
2023/11/07	0	0.00	2.8	183.00	182.50	-2.8	2,060	-0.14%
2023/11/03	0	0.00	2.7	183.49	183.50	-2.7	2,091	-0.13%
2023/11/02	1	183.00	0.4	183.06	183.50	0.6	2,109	0.03%
2023/11/01	0	0.00	0.2	181.65	181.00	-0.2	2,108	-0.01%
2023/10/31	0	182.50	1	183.25	181.50	-1	2,112	-0.05%
2023/10/30	0	0.00	20.1	183.25	183.50	-20.1	2,124	-0.95%
2023/10/27	0	0.00	0	183.00	182.50	0	2,118	0.00%
2023/10/26	0.6	180.50	0.1	181.43	181.50	0.5	2,129	0.02%
2023/10/25	0	181.50	0.9	182.00	182.00	-0.9	2,136	-0.04%
2023/10/24	0	0.00	2.3	181.67	181.50	-2.3	2,153	-0.11%
2023/10/23	2.4	182.00	0	0.00	181.50	2.4	2,149	0.11%
2023/10/20	0.2	182.32	1.8	182.38	182.50	-1.6	2,146	-0.07%
2023/10/19	0	0.00	1.9	185.26	185.00	-1.9	2,172	-0.09%
2023/10/18	0.7	184.00	0	0.00	184.50	0.7	2,215	0.03%
2023/10/17	0.2	183.21	0	0.00	183.50	0.2	2,208	0.01%
2023/10/16	0	0.00	4.5	182.52	181.00	-4.5	2,243	-0.20%
2023/10/13	0.2	184.85	0	0.00	185.50	0.2	2,259	0.01%
2023/10/12	0.4	182.97	4.4	182.97	184.50	-4	2,241	-0.18%
2023/10/11	2.5	182.48	2.5	182.50	182.00	0	2,223	0.00%
2023/10/06	5.8	182.00	0	0.00	182.50	5.8	2,224	0.26%
2023/10/05	2.8	182.78	0	0.00	184.00	2.8	2,227	0.12%
2023/10/04	1.2	181.74	1.6	182.00	182.50	-0.4	2,225	-0.02%
2023/10/03	1	184.00	1.3	183.50	183.50	-0.3	2,216	-0.01%
2023/10/02	1.4	182.69	1.1	183.45	183.50	0.3	2,222	0.01%
2023/09/28	0.4	182.00	0	0.00	182.50	0.4	2,248	0.02%
2023/09/27	0.1	182.45	0	181.50	181.50	0.1	2,229	0.00%
2023/09/26	1.1	182.50	0.4	182.50	183.50	0.7	2,237	0.03%
2023/09/25	1.1	181.92	1	183.00	182.50	0.1	2,241	0.01%
2023/09/22	3.9	180.35	0	0.00	180.50	3.9	2,263	0.17%
2023/09/21	1.3	180.14	1	179.97	179.00	0.3	2,299	0.01%
2023/09/20	1.5	183.17	1.1	183.50	181.50	0.4	2,313	0.02%
2023/09/19	1	183.50	0	0.00	183.50	1	2,321	0.04%
2023/09/18	5.1	183.07	0.1	182.54	183.50	5	2,347	0.21%
2023/09/15	0.4	182.50	0	0.00	182.00	0.4	2,366	0.02%
2023/09/14	0.9	181.99	0	182.00	182.50	0.9	2,321	0.04%
2023/09/13	0	0.00	2	181.27	180.50	-2	2,333	-0.09%
2023/09/12	7.5	182.31	1.2	182.92	183.50	6.3	2,392	0.26%
2023/09/11	1.8	179.85	0	0.00	179.50	1.8	2,374	0.08%
2023/09/08	0.2	179.95	0	0.00	179.50	0.2	2,355	0.01%
2023/09/07	10.2	181.67	0.3	181.00	180.50	9.9	2,359	0.42%
2023/09/06	7.7	179.75	6	181.00	182.50	1.7	2,310	0.07%
2023/09/04	4.4	179.96	0	0.00	180.50	4.4	2,269	0.19%
2023/09/01	0	0.00	0.3	179.50	180.00	-0.3	2,262	-0.01%
2023/08/31	1.7	179.00	10.2	179.00	180.50	-8.5	2,244	-0.38%
2023/08/30	0.6	175.65	1	175.50	177.00	-0.4	2,125	-0.02%
2023/08/28	0.1	169.00	0	0.00	171.00	0.1	2,076	0.00%
2023/08/25	0.1	168.00	0	0.00	167.50	0.1	2,113	0.00%
2023/08/18	3	167.00	0	0.00	166.50	3	2,109	0.14%
2023/08/17	0.1	167.00	0	0.00	167.50	0.1	2,095	0.00%
2023/08/16	1.1	170.50	0	0.00	170.00	1.1	2,082	0.05%
2023/08/14	0.5	171.50	1	172.00	172.50	-0.6	2,073	-0.03%
2023/08/11	2.2	173.24	1	172.00	172.50	1.2	2,075	0.06%
2023/08/10	0.1	175.00	0	0.00	176.50	0.1	2,037	0.00%
2023/08/08	0	0.00	0	178.00	176.00	0	2,019	0.00%
2023/08/07	0	174.50	0	0.00	176.50	0	2,006	0.00%
2023/08/02	0.1	174.00	0.2	174.00	174.00	-0.2	2,005	-0.01%
2023/07/31	0	174.75	0	0.00	173.50	0	1,991	0.00%
2023/07/28	0	176.00	0.2	177.00	175.00	-0.2	1,978	-0.01%
2023/07/27	0.4	177.67	0	0.00	178.00	0.4	1,971	0.02%
2023/07/25	0	0.00	0.5	176.61	176.00	-0.5	1,956	-0.02%
2023/07/24	0.5	176.98	0	0.00	176.00	0.5	1,953	0.02%
2023/07/21	0	176.00	0	0.00	174.50	0	1,905	0.00%
2023/07/20	1	177.50	0	0.00	177.50	1	1,857	0.05%
2023/07/19	0	178.00	0	0.00	177.50	0	1,813	0.00%
2023/07/11	1	172.00	0	0.00	173.00	1	1,698	0.06%
2023/07/10	0	0.00	3	171.00	171.50	-3	1,698	-0.18%
2023/07/04	0	176.50	0	0.00	176.00	0	1,663	0.00%
2023/06/30	12	178.79	0	0.00	175.50	12	1,657	0.72%
2023/06/29	40	179.75	0	0.00	179.50	40	1,641	2.44%
2023/06/28	1	190.50	5	191.00	190.00	-4	1,581	-0.25%
2023/06/21	5	189.00	5	191.50	190.00	0	1,482	0.00%
2023/06/20	0	0.00	26	190.38	190.50	-26	1,446	-1.80%
2023/06/19	1	187.50	0	0.00	187.50	1	1,435	0.07%
2023/06/16	1	187.50	0	0.00	186.50	1	1,443	0.07%
2023/06/15	3	191.50	0.1	191.73	192.00	2.9	1,366	0.21%
2023/06/14	0	0.00	0.5	194.00	190.00	-0.5	1,441	-0.03%
2023/06/13	0.6	193.34	0.1	193.60	194.00	0.5	1,482	0.03%
2023/06/12	0.1	191.00	0	191.50	191.50	0.1	1,510	0.00%
2023/06/09	0	191.00	0.1	191.00	190.50	-0.1	1,543	0.00%
2023/06/08	0	0.00	1.3	189.02	189.00	-1.3	1,578	-0.08%
2023/06/07	0.3	188.50	24.8	188.02	190.00	-24.6	1,607	-1.53%
2023/06/06	0.6	186.50	1.1	187.76	188.00	-0.6	1,632	-0.04%
2023/06/05	0.5	188.00	0.5	189.25	188.50	-0.1	1,649	0.00%
2023/06/02	1.8	188.13	0.4	189.50	189.50	1.4	1,672	0.08%
2023/06/01	0.5	187.00	2.1	186.51	186.50	-1.6	1,677	-0.09%
2023/05/31	1.1	187.46	4.4	186.84	185.50	-3.3	1,695	-0.19%
2023/05/30	2.5	190.00	0.8	189.50	188.50	1.7	1,684	0.10%
2023/05/29	2.7	188.18	1	189.50	189.00	1.7	1,715	0.10%
2023/05/26	0	0.00	0.3	186.56	185.00	-0.3	1,834	-0.02%
2023/05/25	0.3	186.00	0	0.00	185.50	0.3	1,840	0.02%
2023/05/24	1	185.50	4.5	185.40	185.00	-3.5	1,845	-0.19%
2023/05/23	1.9	187.74	5	189.21	188.00	-3.1	1,822	-0.17%
2023/05/22	1.5	188.81	0.1	189.00	190.00	1.3	1,815	0.07%
2023/05/19	0.9	188.81	7.1	189.50	189.50	-6.2	1,805	-0.34%
2023/05/18	0	0.00	0.3	186.65	188.50	-0.3	1,822	-0.02%
2023/05/17	3.8	186.37	0	0.00	186.50	3.8	1,822	0.21%
2023/05/16	1	187.00	2	186.63	186.00	-1	1,811	-0.06%
2023/05/15	1.7	185.38	0.4	184.50	187.00	1.3	1,826	0.07%
2023/05/12	0.8	184.50	0.2	184.55	184.50	0.6	1,856	0.03%
2023/05/11	0.1	185.00	5.1	185.42	185.50	-5.1	1,864	-0.27%
2023/05/10	1.3	184.62	5.1	184.49	185.50	-3.7	1,910	-0.20%
2023/05/09	0.1	183.70	0.7	183.55	185.00	-0.6	1,926	-0.03%
2023/05/08	0.7	183.09	6	183.50	184.50	-5.3	1,955	-0.27%
2023/05/05	0	181.00	0	0.00	182.00	0	1,977	0.00%
2023/05/03	0	0.00	0.3	181.53	182.00	-0.3	2,108	-0.01%
2023/05/02	0.3	181.00	0.2	182.00	182.50	0.1	2,117	0.00%
2023/04/28	5.2	180.50	0	0.00	181.00	5.2	2,163	0.24%
2023/04/21	0	181.00	0	0.00	181.00	0	2,194	0.00%
2023/04/20	5	180.50	0.7	181.80	181.50	4.3	2,220	0.20%
2023/04/19	0.7	182.72	8.2	182.38	182.50	-7.6	2,232	-0.34%
2023/04/18	0	0.00	8.9	183.00	183.00	-8.9	2,215	-0.40%
2023/04/17	0	0.00	3.5	184.68	184.50	-3.5	2,201	-0.16%
2023/04/14	0	0.00	3.4	184.93	184.50	-3.4	2,217	-0.15%
2023/04/13	0.9	184.98	1.7	185.26	184.50	-0.8	2,219	-0.04%
2023/04/12	0	0.00	6.2	184.70	184.00	-6.2	2,217	-0.28%
2023/04/11	0	0.00	5.1	185.65	185.50	-5.1	2,208	-0.23%
2023/04/10	0.2	185.50	1.1	185.95	186.00	-0.9	2,217	-0.04%
2023/04/07	0	185.50	4.2	185.78	185.00	-4.2	2,220	-0.19%
2023/04/06	0	0.00	8	187.12	186.50	-8	2,225	-0.36%
2023/03/31	2.6	189.77	10	190.50	190.00	-7.4	2,251	-0.33%
2023/03/30	1	188.70	1	188.50	189.50	0	2,315	0.00%
2023/03/29	0	0.00	7.5	189.00	189.00	-7.5	2,419	-0.31%
2023/03/28	1.6	188.84	0	189.50	189.00	1.5	2,517	0.06%
2023/03/27	0.8	189.47	1.2	189.50	190.00	-0.5	2,654	-0.02%
2023/03/24	0.2	188.00	1.3	188.71	189.50	-1.1	2,789	-0.04%
2023/03/23	0.3	188.50	0	0.00	189.50	0.3	2,807	0.01%
2023/03/22	1.3	188.50	0	0.00	189.00	1.3	2,863	0.04%
2023/03/21	5.1	187.80	0	0.00	188.00	5.1	2,887	0.18%
2023/03/20	0.7	186.33	0	0.00	187.00	0.7	2,883	0.02%
2023/03/17	4.6	186.91	0	186.50	187.50	4.6	2,901	0.16%
2023/03/16	0	185.00	2.2	184.36	185.50	-2.1	2,854	-0.07%
2023/03/15	3.4	185.83	1.4	186.71	186.00	2	2,877	0.07%
2023/03/14	0.1	186.49	1.1	186.14	185.50	-1	2,898	-0.04%
2023/03/13	2.6	185.61	0	0.00	186.00	2.6	2,935	0.09%
2023/03/10	0	0.00	2.9	184.16	184.50	-2.9	2,998	-0.10%
2023/03/09	0	186.50	5.9	186.23	185.50	-5.9	3,107	-0.19%
2023/03/08	0.8	186.95	6.1	186.97	187.50	-5.3	3,262	-0.16%
2023/03/07	0	187.50	1	187.50	187.00	-1	3,333	-0.03%
2023/03/06	1.2	188.00	2.3	188.18	187.50	-1.1	3,383	-0.03%
2023/03/03	0.5	188.50	0.2	189.50	188.00	0.3	3,436	0.01%
2023/03/02	4.9	187.78	0.5	187.30	189.00	4.5	3,485	0.13%
2023/03/01	1.5	186.68	0.4	186.64	186.00	1.1	3,490	0.03%
2023/02/24	0	184.33	23.9	184.74	184.50	-23.9	3,493	-0.68%
2023/02/23	1	190.00	1	190.00	191.00	0	3,420	0.00%
2023/02/22	4.9	188.82	5.1	189.09	189.00	-0.2	3,443	-0.01%
2023/02/21	0.2	188.53	1.1	189.46	189.00	-0.9	3,445	-0.03%
2023/02/20	0.3	188.50	0.3	189.00	190.00	0	3,515	0.00%
2023/02/17	1.3	188.57	0	0.00	189.00	1.3	3,579	0.04%
2023/02/16	10.1	189.25	2.3	189.50	189.00	7.9	3,650	0.22%
2023/02/15	3.9	187.47	25	188.00	188.00	-21.1	3,700	-0.57%
2023/02/14	1.2	187.83	1	188.50	188.50	0.2	3,762	0.01%
2023/02/13	1.8	187.16	5	188.50	187.50	-3.2	3,809	-0.08%
2023/02/10	9.5	187.16	1	188.50	188.00	8.5	3,830	0.22%
2023/02/09	1.1	184.89	1	186.00	186.00	0.1	3,798	0.00%
2023/02/08	11	184.73	11	184.96	185.00	0	3,800	0.00%
2023/02/07	8.3	185.71	12.2	185.55	186.50	-3.9	3,789	-0.10%
2023/02/06	19.2	186.25	0	0.00	186.50	19.2	3,779	0.51%
2023/02/03	17.6	185.32	0.3	185.00	185.50	17.3	3,767	0.46%
2023/02/02	6.8	184.93	1	185.50	185.00	5.8	3,759	0.15%
2023/02/01	27.5	183.46	3	183.83	185.50	24.5	3,735	0.66%
2023/01/31	1	177.61	5	179.00	178.00	-4	3,678	-0.11%
2023/01/30	5.7	177.50	5	178.10	178.00	0.7	3,694	0.02%
2023/01/17	0	0.00	0.3	175.81	175.00	-0.3	3,687	-0.01%
2023/01/16	0.2	175.78	2.1	176.42	175.50	-1.9	3,744	-0.05%
2023/01/13	0.4	175.22	5	175.50	176.00	-4.6	3,760	-0.12%
2023/01/12	2	173.75	1.5	174.69	173.50	0.5	3,794	0.01%
2023/01/11	1.6	175.61	0.5	175.50	176.00	1.1	3,826	0.03%
2023/01/10	1.5	175.74	0.9	175.00	177.50	0.6	3,835	0.02%
2023/01/09	2.2	173.24	0	0.00	175.50	2.2	3,831	0.06%
2023/01/06	0.2	171.00	1	171.50	171.50	-0.8	3,857	-0.02%
2023/01/05	0	0.00	6.3	172.16	171.50	-6.3	3,895	-0.16%
2023/01/04	0.3	171.00	2.3	171.93	171.50	-2	3,913	-0.05%
2023/01/03	0	169.50	0.4	169.00	170.50	-0.4	3,934	-0.01%
2022/12/30	0.8	169.00	0	0.00	169.00	0.8	3,931	0.02%
2022/12/28	1	168.50	1	169.50	169.00	0	3,967	0.00%
2022/12/27	0	0.00	19.7	169.75	169.00	-19.7	3,975	-0.49%
2022/12/26	0	0.00	8.1	169.50	169.50	-8.1	3,994	-0.20%
2022/12/23	1	168.00	1.8	169.72	169.00	-0.8	4,024	-0.02%
2022/12/22	0	0.00	1	172.00	172.00	-1	4,009	-0.02%
2022/12/21	10	165.85	11	167.00	167.00	-1	3,936	-0.03%
2022/12/20	1	167.50	0	0.00	168.50	1	3,839	0.03%
2022/12/19	4	169.50	1	173.00	169.00	3	3,767	0.08%
2022/12/16	0	172.00	0	0.00	172.00	0	3,645	0.00%
2022/12/14	0	174.00	0	0.00	175.50	0	3,570	0.00%
2022/12/13	15	172.83	5.3	173.11	173.00	9.7	3,528	0.27%
2022/12/12	10.3	171.29	12	174.29	174.50	-1.7	3,487	-0.05%
2022/12/09	10	173.50	10	173.50	173.50	0	3,517	0.00%
2022/12/08	2	174.00	0	0.00	174.00	2	3,509	0.06%
2022/12/07	1	175.00	0	0.00	176.50	1	3,479	0.03%
2022/12/02	6	176.50	5	176.50	176.50	1	3,300	0.03%
2022/12/01	29	178.19	4.6	180.67	177.00	24.4	3,222	0.76%
2022/11/30	0.7	181.89	2.6	184.58	183.00	-1.9	3,134	-0.06%
2022/11/29	2.8	180.00	1	180.00	181.00	1.8	3,057	0.06%
2022/11/28	1	176.00	2.5	177.83	180.00	-1.5	3,058	-0.05%
2022/11/25	1	176.53	12.5	177.69	180.00	-11.5	3,059	-0.37%
2022/11/24	1	177.00	16	178.30	180.50	-15	3,127	-0.48%
2022/11/23	1	179.02	4	178.95	180.00	-2.9	3,153	-0.09%
2022/11/22	1.6	178.68	8.5	178.66	179.50	-6.9	3,159	-0.22%
2022/11/21	3.3	181.35	7.9	180.28	182.00	-4.6	3,135	-0.15%
2022/11/18	1.3	183.50	0.4	186.50	184.00	0.9	3,098	0.03%
2022/11/17	7.9	186.78	1.3	187.03	187.50	6.6	3,099	0.21%
2022/11/16	11.4	186.94	13.3	186.06	186.00	-1.9	3,106	-0.06%
2022/11/15	10.7	185.35	10.1	186.08	187.50	0.6	3,069	0.02%
2022/11/14	8.4	182.50	1	183.00	184.50	7.4	3,031	0.24%
2022/11/11	2.3	179.78	0.7	179.34	180.00	1.6	2,974	0.05%
2022/11/10	4	178.73	3	179.67	180.00	1	2,956	0.04%
2022/11/09	3.3	175.29	1.4	175.74	176.50	1.9	2,927	0.06%
2022/11/08	2	173.74	0	174.00	174.50	2	2,891	0.07%
2022/11/07	0.6	172.46	0	0.00	173.50	0.6	2,893	0.02%
2022/11/04	1.3	170.94	2.5	170.97	171.00	-1.1	2,902	-0.04%
2022/11/03	3.8	171.70	7	171.86	172.50	-3.2	2,946	-0.11%
2022/11/02	0.5	170.48	1	171.50	172.00	-0.5	3,003	-0.02%
2022/11/01	1	170.30	1.6	170.00	171.00	-0.5	2,992	-0.02%
2022/10/31	0.7	168.44	2	169.22	169.50	-1.3	2,978	-0.04%
2022/10/28	0.5	167.43	7.2	167.50	167.00	-6.6	2,960	-0.22%
2022/10/27	1.2	165.95	12	166.25	167.50	-10.8	2,949	-0.37%
2022/10/26	10	163.95	0	0.00	164.50	10	2,938	0.34%
2022/10/25	4	163.00	2	163.00	162.50	2	2,907	0.07%
2022/10/24	11	165.59	5	165.20	164.50	6	2,886	0.21%
2022/10/21	1	169.00	3	170.78	169.00	-2	2,835	-0.07%
2022/10/20	9.3	169.85	0.9	170.13	172.00	8.4	2,857	0.29%
2022/10/19	0.3	171.35	1	171.50	170.50	-0.7	2,819	-0.03%
2022/10/18	1.4	170.49	0.1	171.33	171.00	1.2	2,778	0.04%
2022/10/17	0.1	169.50	2.5	168.84	170.50	-2.3	2,786	-0.08%
2022/10/14	3.1	172.21	1	172.00	172.00	2.1	2,793	0.07%
2022/10/13	1.5	169.30	4	169.25	168.50	-2.5	2,804	-0.09%
2022/10/12	0	0.00	3.8	169.38	168.00	-3.8	2,807	-0.14%
2022/10/11	1.8	169.74	2.2	169.74	169.50	-0.4	2,813	-0.01%
2022/10/07	0	0.00	1.6	172.98	172.50	-1.6	2,799	-0.06%
2022/10/06	2.8	172.44	3	172.17	174.00	-0.2	2,834	-0.01%
2022/10/05	2	171.25	1.5	170.66	170.00	0.5	2,843	0.02%
2022/10/04	0.5	170.17	0	0.00	172.00	0.5	2,836	0.02%
2022/10/03	1	169.00	3.5	170.34	169.00	-2.5	2,816	-0.09%
2022/09/30	4.3	171.38	0.6	170.01	172.50	3.7	2,805	0.13%
2022/09/29	3.2	170.51	0.7	170.91	171.00	2.6	2,792	0.09%
2022/09/28	1.2	169.05	2	170.28	170.00	-0.7	2,788	-0.03%
2022/09/27	1.8	169.86	0.9	170.38	171.00	0.9	2,798	0.03%
2022/09/26	23.1	169.79	22.4	170.01	170.00	0.6	2,790	0.02%
2022/09/23	0.4	170.54	2.1	171.66	171.50	-1.7	2,776	-0.06%
2022/09/22	5.1	170.06	5.4	170.12	171.00	-0.2	2,779	-0.01%
2022/09/21	2.6	173.47	3.8	173.22	172.00	-1.2	2,742	-0.04%
2022/09/20	0.1	174.00	1	175.49	176.00	-0.9	2,704	-0.04%
2022/09/19	0.6	172.50	6.6	173.73	173.50	-6	2,720	-0.22%
2022/09/16	1.1	171.76	1.9	172.73	172.50	-0.8	2,737	-0.03%
2022/09/15	2.5	173.55	0.2	173.30	173.00	2.3	2,711	0.08%
2022/09/14	0	169.00	7.1	171.15	171.00	-7.1	2,709	-0.26%
2022/09/13	0.1	171.50	0	0.00	171.50	0.1	2,736	0.00%
2022/09/12	2.1	170.65	2	171.25	171.50	0.1	2,741	0.01%
2022/09/07	0	0.00	52	163.38	166.00	-52	2,761	-1.88%
2022/09/06	5	166.10	4	163.63	164.50	1	2,749	0.04%
2022/09/05	3	170.67	1	169.50	169.50	2	2,714	0.07%
2022/09/02	1	181.00	5	183.00	181.00	-4	2,647	-0.15%
2022/09/01	4	182.50	5	184.30	183.50	-1	2,602	-0.04%
2022/08/31	4	181.88	19	183.61	185.50	-15	2,556	-0.59%
2022/08/30	2	184.50	1	185.00	183.00	1	2,481	0.04%
2022/08/29	0	0.00	3.3	180.73	181.00	-3.3	2,450	-0.13%
2022/08/26	1	182.00	18	182.75	183.00	-17	2,481	-0.68%
2022/08/25	20	182.50	24	180.81	180.50	-4	2,548	-0.16%
2022/08/24	0	0.00	5	181.00	180.50	-5	2,645	-0.19%
2022/08/23	2	178.50	2	178.25	178.50	0	2,767	0.00%
2022/08/22	0	177.00	10	179.00	178.00	-10	2,860	-0.35%
2022/08/19	1	178.97	15	178.87	178.00	-14	2,917	-0.48%
2022/08/18	0	0.00	0.5	176.97	178.00	-0.5	2,968	-0.02%
2022/08/17	1.4	177.86	1.3	176.54	176.50	0.1	3,071	0.00%
2022/08/16	2.6	176.08	20	175.63	177.50	-17.4	3,111	-0.56%
2022/08/15	1	173.50	11	175.50	175.00	-10	3,122	-0.32%
2022/08/12	10	173.50	20.7	176.00	176.00	-10.7	3,157	-0.34%
2022/08/11	5.3	175.99	25.7	177.35	176.00	-20.4	3,165	-0.64%
2022/08/10	2.5	178.18	9.2	176.43	175.50	-6.6	3,162	-0.21%
2022/08/09	60.5	178.48	6	177.25	179.50	54.5	3,129	1.74%
2022/08/08	0.1	170.00	0	0.00	171.00	0.1	3,089	0.00%
2022/08/05	0	0.00	0.5	170.00	170.50	-0.5	3,103	-0.02%
2022/08/04	0.8	168.76	0.2	167.63	169.50	0.6	3,118	0.02%
2022/08/03	0.5	167.81	5	168.50	169.00	-4.5	3,186	-0.14%
2022/08/02	5	166.50	5	168.50	168.00	0	3,235	0.00%
2022/08/01	0	0.00	0.7	170.05	170.50	-0.7	3,239	-0.02%
2022/07/29	0.7	170.00	2.6	169.66	170.50	-1.9	3,258	-0.06%
2022/07/28	1.6	170.02	4.8	170.30	170.50	-3.2	3,273	-0.10%
2022/07/27	17.9	170.97	1.1	170.55	172.00	16.8	3,269	0.51%
2022/07/26	0	0.00	3.3	165.84	166.00	-3.3	3,234	-0.10%
2022/07/22	0.8	167.09	1.5	168.05	168.00	-0.6	3,242	-0.02%
2022/07/21	1.6	166.63	1.7	167.18	169.00	-0.1	3,244	0.00%
2022/07/20	1.1	167.88	4.7	166.73	166.00	-3.6	3,220	-0.11%
2022/07/19	0	0.00	3.1	168.30	167.00	-3.1	3,184	-0.10%
2022/07/18	1.4	168.24	1.7	168.43	170.00	-0.3	3,168	-0.01%
2022/07/15	0.6	167.89	0.4	168.22	168.00	0.3	3,149	0.01%
2022/07/14	2.5	167.45	0	165.00	168.50	2.5	3,143	0.08%
2022/07/13	0.2	163.78	0.7	164.29	163.50	-0.4	3,127	-0.01%
2022/07/12	0	0.00	13.5	159.98	161.00	-13.5	3,097	-0.44%
2022/07/11	0	0.00	6.5	160.96	161.00	-6.5	3,092	-0.21%
2022/07/08	10.6	159.94	0.9	159.84	160.50	9.7	3,101	0.31%
2022/07/07	16	155.78	23	157.23	159.00	-7	3,110	-0.23%
2022/07/06	5	158.00	11.9	159.15	157.50	-6.9	3,120	-0.22%
2022/07/05	16.1	160.03	6.4	159.54	160.00	9.7	3,173	0.31%
2022/07/04	0.1	162.50	2.4	163.10	163.00	-2.2	3,168	-0.07%
2022/07/01	0.9	162.56	6.4	164.38	162.00	-5.4	3,209	-0.17%
2022/06/30	0	0.00	0.9	164.88	165.50	-0.9	3,208	-0.03%
2022/06/29	0.1	166.00	3.3	166.54	167.50	-3.2	3,202	-0.10%
2022/06/28	0.9	167.00	0.2	168.17	168.00	0.8	3,202	0.02%
2022/06/27	1.5	169.34	2.5	170.28	169.00	-1	3,232	-0.03%
2022/06/24	1	166.00	2.3	166.33	166.00	-1.3	3,198	-0.04%
2022/06/23	2.8	164.57	0.5	164.29	165.50	2.3	3,188	0.07%
2022/06/22	0.1	163.32	3	163.46	163.50	-2.9	3,152	-0.09%
2022/06/21	0	0.00	2.3	162.98	164.50	-2.3	3,149	-0.07%
2022/06/20	0.6	163.03	2.8	163.81	162.50	-2.2	3,118	-0.07%
2022/06/17	1.4	162.15	0.7	162.89	165.00	0.7	3,111	0.02%
2022/06/16	2.3	166.61	43.7	167.17	164.50	-41.4	3,101	-1.34%
2022/06/15	0.1	169.17	6.1	168.18	166.50	-6.1	3,150	-0.19%
2022/06/14	0.5	167.00	0.5	168.50	168.00	0	3,174	0.00%
2022/06/13	30	168.00	0.5	166.69	167.00	29.5	3,176	0.93%
2022/06/10	2.6	170.38	4.3	168.99	168.00	-1.7	3,151	-0.06%
2022/06/09	5.2	172.67	1.1	173.10	173.00	4	3,123	0.13%
2022/06/08	6.4	174.13	4.6	173.04	173.00	1.7	3,117	0.06%
2022/06/07	0.9	172.50	2	172.50	173.50	-1.2	3,066	-0.04%
2022/06/06	3.8	172.99	8.3	173.76	173.50	-4.5	3,026	-0.15%
2022/06/02	34.8	173.32	8.3	171.58	171.00	26.5	2,972	0.89%
2022/06/01	4.9	169.11	34	169.24	170.50	-29.1	2,930	-0.99%
2022/05/31	7.9	165.11	5	168.00	164.00	2.9	2,820	0.10%
2022/05/30	0.7	166.50	1.1	167.45	166.00	-0.4	2,686	-0.01%
2022/05/27	7	164.89	0	0.00	165.00	7	2,613	0.27%
2022/05/26	12.3	163.45	15	164.87	163.50	-2.7	2,579	-0.11%
2022/05/25	1.8	163.72	3.5	164.87	161.50	-1.7	2,684	-0.06%
2022/05/24	10.4	163.07	20.3	163.35	162.50	-9.9	2,612	-0.38%
2022/05/23	1.6	160.50	1	161.00	160.50	0.6	2,535	0.02%
2022/05/20	0.9	159.74	0	0.00	159.50	0.9	2,517	0.03%
2022/05/19	3.2	158.01	13	156.85	159.00	-9.8	2,463	-0.40%
2022/05/18	0.7	156.00	0	0.00	157.00	0.7	2,434	0.03%
2022/05/17	1.6	157.19	41	155.78	155.50	-39.4	2,419	-1.63%
2022/05/16	3.6	154.82	52.2	155.24	156.00	-48.6	2,413	-2.01%
2022/05/13	0.5	149.83	0	0.00	150.50	0.5	2,374	0.02%
2022/05/12	1	149.00	26.1	148.54	148.50	-25.1	2,377	-1.05%
2022/05/11	32	148.45	9.2	148.20	148.50	22.8	2,362	0.96%
2022/05/10	64.4	154.61	8	155.38	155.50	56.4	2,294	2.46%
2022/05/09	3	150.50	0.8	150.40	150.00	2.2	2,240	0.10%
2022/05/06	11.2	150.99	5	148.50	151.00	6.2	2,248	0.27%
2022/05/05	60	150.36	5	151.00	151.00	55	2,255	2.44%
2022/05/04	0.5	147.50	8	147.94	148.00	-7.5	2,238	-0.33%
2022/05/03	0.1	146.00	2	146.50	146.50	-1.9	2,257	-0.09%
2022/04/29	0	144.00	1	144.50	145.00	-1	2,273	-0.04%
2022/04/27	1.1	143.00	0.1	143.50	142.00	1	2,306	0.04%
2022/04/26	2	145.00	2	144.50	144.50	0	2,311	0.00%
2022/04/25	0	0.00	3	145.50	145.50	-3	2,331	-0.13%
2022/04/22	0	146.50	0	0.00	147.50	0	2,328	0.00%
2022/04/20	2	148.00	4	147.63	148.00	-2	2,332	-0.08%
2022/04/19	0.2	146.83	1	147.00	146.50	-0.8	2,335	-0.03%
2022/04/15	0	0.00	1	146.50	146.50	-1	2,369	-0.04%
2022/04/13	0	0.00	4	145.88	146.50	-4	2,405	-0.17%
2022/04/12	2	143.50	12	143.54	143.50	-10	2,480	-0.40%
2022/04/11	8.1	145.19	7	144.50	144.50	1.1	2,475	0.04%
2022/04/08	0	0.00	3	148.17	148.50	-3	2,421	-0.12%
2022/04/07	3	146.67	8	146.06	146.00	-5	2,408	-0.21%
2022/04/06	2	144.50	2	146.00	146.00	0	2,360	0.00%
2022/04/01	0	0.00	3	144.67	146.00	-3	2,382	-0.13%
2022/03/31	1	144.51	0	0.00	144.50	1	2,379	0.04%
2022/03/30	4	144.50	0	0.00	144.50	4	2,369	0.17%
2022/03/29	1	145.50	0	0.00	145.50	1	2,341	0.04%
2022/03/28	2	146.00	0	0.00	146.00	2	2,349	0.09%
2022/03/25	0	0.00	0	148.50	147.50	0	2,392	0.00%
2022/03/24	0	148.00	2	148.00	148.00	-2	2,442	-0.08%
2022/03/23	1	148.00	5.1	147.53	147.50	-4.1	2,468	-0.17%
2022/03/22	0.1	147.00	0	0.00	147.50	0.1	2,484	0.01%
2022/03/18	0	0.00	4.3	148.85	151.00	-4.3	2,492	-0.17%
2022/03/17	2.2	146.90	9	146.61	147.00	-6.8	2,440	-0.28%
2022/03/16	1	144.00	2	144.00	144.00	-1	2,416	-0.04%
2022/03/15	2	143.25	2	143.00	143.50	0	2,440	0.00%
2022/03/11	0	0.00	4	146.00	146.00	-4	2,441	-0.16%
2022/03/10	1	146.00	10.1	145.51	146.00	-9.1	2,442	-0.37%
2022/03/09	0.1	143.00	0	0.00	144.00	0.1	2,458	0.00%
2022/03/08	11	141.50	10	142.20	142.00	1	2,471	0.04%
2022/03/07	7	142.29	2	142.50	142.50	5	2,504	0.20%
2022/03/04	0	0.00	1	147.50	147.00	-1	2,571	-0.04%
2022/03/02	10	149.50	8	148.75	150.00	2	2,697	0.07%
2022/03/01	1	145.50	12	145.63	146.00	-11	2,672	-0.41%
2022/02/25	47.2	146.35	1	145.00	143.00	46.2	2,647	1.74%
2022/02/24	5	148.80	6	151.17	149.00	-1	2,525	-0.04%
2022/02/23	10	150.55	1	151.00	151.00	9	2,503	0.36%
2022/02/22	4	150.88	21.5	151.41	152.00	-17.5	2,498	-0.70%
2022/02/18	0	0.00	5	154.50	154.00	-5	2,508	-0.20%
2022/02/17	2	153.75	0	0.00	154.00	2	2,534	0.08%
2022/02/16	0	154.00	2	154.00	153.50	-2	2,551	-0.08%
2022/02/15	5	153.00	0	0.00	152.00	5	2,546	0.20%
2022/02/14	5	153.90	0.2	154.50	153.50	4.8	2,533	0.19%
2022/02/11	1.2	156.09	0	0.00	156.00	1.2	2,547	0.05%
2022/02/10	0	0.00	1	158.50	157.00	-1	2,574	-0.04%
2022/02/07	2	153.50	2	155.00	155.50	0	2,567	0.00%
2022/01/26	2	155.25	0	0.00	154.50	2	2,542	0.08%
2022/01/25	4	156.00	3	155.50	155.50	1	2,534	0.04%
2022/01/24	2	156.50	7	157.43	157.50	-5	2,510	-0.20%
2022/01/21	17	158.94	9.2	159.39	158.50	7.8	2,552	0.30%
2022/01/20	2	162.00	4	162.13	161.50	-2	2,539	-0.08%
2022/01/19	1.3	161.64	8.5	161.15	161.50	-7.2	2,535	-0.28%
2022/01/18	1.4	161.21	7	160.93	161.00	-5.6	2,511	-0.22%
2022/01/14	5	157.60	10	158.25	158.00	-5	2,494	-0.20%
2022/01/13	1	161.00	13.8	159.78	160.50	-12.8	2,508	-0.51%
2022/01/12	1.8	159.61	3	158.67	159.50	-1.2	2,520	-0.05%
2022/01/11	1	159.00	0	0.00	158.00	1	2,532	0.04%
2022/01/10	9	160.00	3.6	159.72	160.50	5.4	2,507	0.22%
2022/01/07	15.6	161.40	4	161.50	162.00	11.6	2,537	0.46%
2022/01/06	4	160.50	4	162.50	162.50	0	2,527	0.00%
2022/01/05	18	162.31	30	162.08	161.00	-12	2,521	-0.48%
2022/01/04	3	157.67	1	158.50	158.50	2	2,447	0.08%
2022/01/03	1	157.00	1	157.00	157.50	0	2,452	0.00%
2021/12/30	0	0.00	3	157.50	156.50	-3	2,464	-0.12%
2021/12/29	0	0.00	0.3	157.97	157.00	-0.3	2,497	-0.01%
2021/12/28	0.3	156.50	10	157.80	157.50	-9.7	2,506	-0.39%
2021/12/23	1	155.00	0	0.00	155.00	1	2,524	0.04%
2021/12/22	0	0.00	2.3	155.97	156.00	-2.3	2,536	-0.09%
2021/12/21	2.3	155.21	6	155.50	157.00	-3.7	2,550	-0.15%
2021/12/20	2	152.75	16	153.00	153.00	-14	2,519	-0.56%
2021/12/17	0	0.00	11	154.86	154.00	-11	2,507	-0.44%
2021/12/16	2	154.50	1	155.00	154.00	1	2,541	0.04%
2021/12/15	0	0.00	0.2	154.89	153.50	-0.2	2,549	-0.01%
2021/12/14	0.2	154.50	8	154.25	155.00	-7.8	2,657	-0.29%
2021/12/13	2	155.50	23	155.43	155.00	-21	2,651	-0.79%
2021/12/10	3	156.17	1.4	156.63	156.00	1.6	2,674	0.06%
2021/12/09	3.4	156.75	4	156.38	157.00	-0.6	2,675	-0.02%
2021/12/08	2	152.75	20	153.50	152.50	-18	2,661	-0.68%
2021/12/07	4	152.25	10.9	152.21	153.50	-6.9	2,670	-0.26%
2021/12/06	1.9	151.26	5	151.80	152.00	-3.1	2,681	-0.12%
2021/12/03	1.1	149.45	1	148.50	149.50	0.1	2,719	0.00%
2021/12/02	7.3	149.11	1	150.00	149.00	6.3	2,732	0.23%
2021/12/01	7	151.29	4	152.00	151.50	3	2,709	0.11%
2021/11/30	1	149.00	56	153.21	155.00	-55	2,671	-2.06%
2021/11/29	13	147.92	39	149.99	149.00	-26	2,584	-1.01%
2021/11/26	5.1	153.70	0	0.00	151.50	5.1	2,529	0.20%
2021/11/25	2.1	155.52	0	0.00	155.00	2.1	2,590	0.08%
2021/11/24	0	0.00	3	155.83	155.50	-3	2,675	-0.11%
2021/11/23	19	157.39	0	0.00	156.00	19	2,717	0.70%
2021/11/22	8	160.50	0	0.00	160.00	8	2,722	0.29%
2021/11/19	7	161.64	2	164.00	161.00	5	2,729	0.18%
2021/11/18	1	162.00	0	0.00	162.50	1	2,751	0.04%
2021/11/17	11	162.59	0	0.00	162.00	11	2,763	0.40%
2021/11/16	4	164.88	2	164.75	164.00	2	2,759	0.07%
2021/11/12	0	0.00	4	163.50	163.00	-4	2,759	-0.15%
2021/11/11	0	0.00	2	162.50	162.50	-2	2,770	-0.07%
2021/11/10	3	162.17	0	0.00	163.00	3	2,782	0.11%
2021/11/09	1	164.50	11	164.64	165.00	-10	2,770	-0.36%
2021/11/08	9	162.56	6	163.00	163.00	3	2,772	0.11%
2021/11/05	1	162.50	0	0.00	162.00	1	2,797	0.04%
2021/11/02	2	163.25	13	163.62	162.50	-11	2,960	-0.37%
2021/11/01	1	161.50	6	162.83	163.00	-5	2,971	-0.17%
2021/10/29	11	161.36	0	0.00	161.00	11	2,978	0.37%
2021/10/28	1	164.00	0	0.00	163.50	1	2,919	0.03%
2021/10/27	0	0.00	1	166.00	164.00	-1	2,908	-0.03%
2021/10/26	2	164.75	1	165.50	166.00	1	2,924	0.03%
2021/10/25	0	0.00	3	165.83	164.50	-3	2,935	-0.10%
2021/10/22	16	164.00	3	164.33	164.50	13	2,962	0.44%
2021/10/21	8	166.00	12	165.67	164.50	-4	2,958	-0.14%
2021/10/19	3	161.67	1	162.50	162.50	2	2,935	0.07%
2021/10/15	1	162.50	0	0.00	160.50	1	2,960	0.03%
2021/10/13	1	161.50	8.3	162.65	161.00	-7.3	2,979	-0.24%
2021/10/12	0	0.00	1	163.00	162.50	-1	3,067	-0.03%
2021/10/08	0	0.00	1.1	163.60	164.00	-1.1	3,078	-0.03%
2021/10/06	4	161.50	1	161.00	160.50	3	3,084	0.10%
2021/09/30	3	167.17	7	167.43	167.50	-4	3,066	-0.13%
2021/09/29	1	168.00	3	166.33	166.00	-2	3,035	-0.07%
2021/09/28	0	0.00	5	169.00	169.00	-5	3,024	-0.17%
2021/09/27	0	0.00	3	169.00	169.50	-3	3,022	-0.10%
2021/09/24	13	170.00	95.1	169.77	168.00	-82.1	3,010	-2.73%
2021/09/23	93.7	168.53	12	168.38	170.00	81.7	2,998	2.72%
2021/09/22	4	165.00	7	163.71	163.00	-3	2,958	-0.10%
2021/09/17	14	165.71	16	165.00	166.00	-2	2,938	-0.07%
2021/09/16	1	156.00	16	155.19	156.00	-15	2,830	-0.53%
2021/09/15	1	157.50	1	156.00	155.00	0	2,846	0.00%
2021/09/13	2	158.50	1	160.50	159.00	1	2,826	0.04%
2021/09/10	1	157.00	1	160.50	160.50	0	2,814	0.00%
2021/09/09	0	0.00	1	155.00	156.00	-1	2,909	-0.03%
2021/09/08	5	155.61	5	155.00	154.50	0	2,906	0.00%
2021/09/07	16	159.91	0	0.00	159.00	16	2,893	0.55%
2021/09/03	2	164.00	2	165.00	164.00	0	2,891	0.00%
2021/09/02	5	165.30	1.5	166.50	164.50	3.5	2,902	0.12%
2021/09/01	23	166.96	10	167.20	166.50	13	2,899	0.45%
2021/08/31	28	167.45	3.5	167.07	167.00	24.5	2,875	0.85%
2021/08/30	48	178.82	11	179.59	179.00	37	2,765	1.34%
2021/08/27	1	177.00	27.2	177.72	177.50	-26.2	2,672	-0.98%
2021/08/26	2	176.25	2	177.00	176.00	0	2,611	0.00%
2021/08/25	1	177.50	0	0.00	177.50	1	2,562	0.04%
2021/08/24	6	176.50	1	177.00	176.50	5	2,549	0.20%
2021/08/23	1	174.50	0	0.00	174.50	1	2,521	0.04%
2021/08/20	1	173.50	1	173.50	173.50	0	2,536	0.00%
2021/08/19	12	175.63	2	175.75	175.50	10	2,611	0.38%
2021/08/18	3	177.00	0	0.00	178.00	3	2,606	0.12%
2021/08/17	0	0.00	2	179.50	179.50	-2	2,603	-0.08%
2021/08/16	0	0.00	6	177.83	178.00	-6	2,589	-0.23%
2021/08/13	3	179.67	1	179.50	179.50	2	2,666	0.08%
2021/08/12	1	181.50	6.3	180.88	181.50	-5.3	2,688	-0.20%
2021/08/11	2.3	175.32	7	176.14	177.50	-4.7	2,692	-0.17%
2021/08/10	17	173.79	5.5	173.36	173.50	11.5	2,720	0.42%
2021/08/09	3	180.33	2	179.00	179.00	1	2,714	0.04%
2021/08/03	1	187.50	1	187.00	188.00	0	2,923	0.00%
2021/07/30	4	185.38	1	186.00	185.00	3	2,968	0.10%
2021/07/28	0	0.00	4	187.00	188.00	-4	3,042	-0.13%
2021/07/27	0	0.00	4	188.63	189.00	-4	3,077	-0.13%
2021/07/26	1	187.00	0	0.00	187.00	1	3,138	0.03%
2021/07/22	0	0.00	2	188.50	189.00	-2	3,204	-0.06%
2021/07/21	2	186.00	5	187.50	186.00	-3	3,234	-0.09%
2021/07/19	2	189.00	1	190.00	190.00	1	3,246	0.03%
2021/07/16	3	188.83	13	188.38	189.00	-10	3,298	-0.30%
2021/07/15	5	184.00	7	183.93	184.00	-2	3,326	-0.06%
2021/07/13	1	181.00	4	182.25	182.00	-3	3,316	-0.09%
2021/07/12	2	180.00	1	179.50	180.00	1	3,371	0.03%
2021/07/09	2	180.75	3	181.50	181.50	-1	3,363	-0.03%
2021/07/08	0	0.00	1	183.00	183.00	-1	3,379	-0.03%
2021/07/06	0	0.00	5	184.00	183.00	-5	3,449	-0.14%
2021/07/02	1	181.00	0	0.00	181.00	1	3,479	0.03%
2021/07/01	0	0.00	2	182.00	181.00	-2	3,490	-0.06%
2021/06/30	0	182.00	0	0.00	182.00	0	3,517	0.00%
2021/06/29	2	181.50	0	0.00	181.00	2	3,523	0.06%
2021/06/25	0	183.15	0	0.00	183.00	0	3,600	0.00%
2021/06/24	2	181.75	0	0.00	181.50	2	3,658	0.05%
2021/06/23	0	0.00	6	180.83	182.50	-6	3,651	-0.16%
2021/06/21	3	178.33	7	178.71	178.00	-4	3,685	-0.11%
2021/06/18	5	179.10	0	0.00	178.50	5	3,687	0.14%
2021/06/17	1	180.00	2	181.25	182.00	-1	3,598	-0.03%
2021/06/16	0	0.00	2	181.00	181.50	-2	3,611	-0.06%
2021/06/11	5	180.00	0	0.00	179.50	5	3,606	0.14%
2021/06/09	18	177.92	1	179.00	178.00	17	3,606	0.47%
2021/06/08	6	179.17	0	0.00	179.00	6	3,653	0.16%
2021/06/07	1	180.00	1	180.00	180.50	0	3,739	0.00%
2021/06/02	7	182.64	7	182.64	183.00	0	3,743	0.00%
2021/06/01	3	184.83	0	0.00	185.00	3	3,759	0.08%
2021/05/31	0	0.00	2	184.00	184.00	-2	3,770	-0.05%
2021/05/28	3	183.00	19	183.74	183.00	-16	3,802	-0.42%
2021/05/27	10	180.00	22	182.82	180.00	-12	3,798	-0.32%
2021/05/26	0	0.00	26	182.50	182.50	-26	3,778	-0.69%
2021/05/25	5	181.80	0	0.00	182.00	5	3,778	0.13%
2021/05/24	1	181.50	1	180.00	182.00	0	3,762	0.00%
2021/05/21	18	183.42	10	190.40	181.50	8	3,799	0.21%
2021/05/20	0	0.00	11	177.95	177.50	-11	3,739	-0.29%
2021/05/19	8	177.06	7	179.00	178.00	1	3,749	0.03%
2021/05/18	1	174.50	2	176.00	176.50	-1	3,731	-0.03%
2021/05/17	1	171.00	12	172.33	171.50	-11	3,715	-0.30%
2021/05/14	1	178.50	3	179.33	178.00	-2	3,675	-0.05%
2021/05/13	2	178.22	3	176.17	175.00	-1	3,684	-0.03%
2021/05/12	31.3	177.97	27	177.61	177.50	4.3	3,635	0.12%
2021/05/11	3.3	186.18	4	186.75	186.00	-0.7	3,526	-0.02%
2021/05/10	1	189.00	10	189.50	191.00	-9	3,506	-0.26%
2021/05/07	3	189.50	2	190.25	190.50	1	3,565	0.03%
2021/05/06	6	188.42	5	188.50	188.00	1	3,590	0.03%
2021/05/05	0	0.00	7	191.57	191.50	-7	3,592	-0.19%
2021/05/04	6	189.33	30	188.67	189.00	-24	3,651	-0.66%
2021/05/03	8	193.31	71	194.77	191.50	-63	3,608	-1.75%
2021/04/29	1	197.50	1	197.50	197.50	0	3,567	0.00%
2021/04/28	0	0.00	2	199.00	197.50	-2	3,552	-0.06%
2021/04/27	15	199.47	2	199.00	199.00	13	3,638	0.36%
2021/04/26	1	200.50	0	0.00	200.50	1	3,602	0.03%
2021/04/23	43.2	200.49	1.2	201.92	201.50	42	3,604	1.17%
2021/04/22	14	203.68	16.5	204.54	201.00	-2.5	3,635	-0.07%
2021/04/21	41.5	209.76	4.5	207.67	207.00	37	3,718	1.00%
2021/04/20	0	0.00	2.1	207.00	207.50	-2.1	3,624	-0.06%
2021/04/19	22.4	207.92	0	0.00	207.50	22.4	3,652	0.61%
2021/04/16	8.1	207.10	28	205.20	207.50	-19.9	3,674	-0.54%
2021/04/15	1	198.50	1	200.00	200.00	0	3,659	0.00%
2021/04/14	6	198.34	50	196.90	198.00	-44	3,686	-1.19%
2021/04/13	10	200.50	12.3	202.38	200.00	-2.3	3,779	-0.06%
2021/04/12	20	201.05	3	202.25	200.50	17	3,814	0.45%
2021/04/09	6	207.00	0	0.00	206.00	6	3,852	0.16%
2021/04/07	4	205.13	3	205.17	206.00	1	3,848	0.03%
2021/04/06	9	208.61	1	209.50	207.50	8	3,878	0.21%
2021/04/01	7	210.86	8	213.38	211.00	-1	3,855	-0.03%
2021/03/31	15	210.00	3	211.50	211.50	12	3,828	0.31%
2021/03/30	5	212.00	18	211.50	212.00	-13	3,799	-0.34%
2021/03/29	56	208.69	10	209.00	207.50	46	3,743	1.23%
2021/03/26	18	203.89	0	0.00	204.00	18	3,699	0.49%
2021/03/25	11	205.41	2	205.50	203.50	9	3,696	0.24%
2021/03/24	0	0.00	1	206.50	206.50	-1	3,674	-0.03%
2021/03/23	0	0.00	5	205.50	206.00	-5	3,667	-0.14%
2021/03/22	5	205.70	4	206.50	205.00	1	3,675	0.03%
2021/03/19	9	201.94	7	202.57	204.00	2	3,723	0.05%
2021/03/18	12	203.50	5	203.80	203.00	7	3,703	0.19%
2021/03/17	10	202.00	0	0.00	201.00	10	3,771	0.27%
2021/03/15	11	203.00	2.1	203.00	203.50	8.9	3,981	0.22%
2021/03/12	2	201.50	2	200.75	201.50	0	3,967	0.00%
2021/03/11	19	197.87	21	199.00	197.00	-2	3,961	-0.05%
2021/03/10	1	194.50	2	193.00	193.00	-1	3,914	-0.03%
2021/03/09	0	0.00	1	193.50	194.00	-1	3,963	-0.03%
2021/03/08	1	192.50	0.2	193.00	192.00	0.8	3,989	0.02%
2021/03/05	7	193.21	0.1	194.50	193.50	6.9	4,025	0.17%
2021/03/04	2	195.00	0	0.00	194.50	2	4,156	0.05%
2021/03/03	3	195.00	5	195.80	197.50	-2	4,157	-0.05%
2021/03/02	1.4	193.82	0	0.00	193.00	1.4	4,126	0.03%
2021/02/26	4	192.88	7	193.57	192.00	-3	4,143	-0.07%
2021/02/25	0.1	197.00	2	196.75	197.50	-1.9	4,078	-0.05%
2021/02/24	2	194.25	0	0.00	195.00	2	4,090	0.05%
2021/02/23	22	196.98	8	197.00	196.50	14	4,103	0.34%
2021/02/22	11	194.41	2	195.25	194.00	9	4,076	0.22%
2021/02/19	23	191.48	1	193.00	193.00	22	4,115	0.53%
2021/02/18	1	193.00	0	0.00	194.00	1	4,096	0.02%
2021/02/17	1	192.00	3	193.00	193.50	-2	4,131	-0.05%
2021/02/05	6	190.33	11	191.05	191.50	-5	4,109	-0.12%
2021/02/04	9	192.44	3	194.17	191.50	6	4,155	0.14%
2021/02/03	2	196.25	6	195.50	195.00	-4	4,173	-0.10%
2021/02/02	0	0.00	2	197.00	197.00	-2	4,163	-0.05%
2021/02/01	8	196.63	4	194.38	194.50	4	4,170	0.10%
2021/01/29	17	200.74	4	203.13	198.00	13	4,163	0.31%
2021/01/28	21	203.10	2	204.75	205.00	19	4,105	0.46%
2021/01/27	0	0.00	5	202.60	205.00	-5	4,082	-0.12%
2021/01/26	15	199.93	1	199.00	199.00	14	4,103	0.34%
2021/01/25	0	0.00	2	205.50	205.00	-2	4,047	-0.05%
2021/01/22	4	203.50	3	203.67	204.00	1	4,061	0.02%
2021/01/21	7	203.21	1	204.00	202.00	6	4,123	0.15%
2021/01/20	10	203.70	1	202.00	200.00	9	4,183	0.22%
2021/01/19	17	209.03	0	0.00	208.00	17	4,082	0.42%
2021/01/18	12	207.71	10	206.50	208.00	2	4,147	0.05%
2021/01/15	29	211.98	57	214.96	210.50	-28	4,335	-0.65%
2021/01/14	25	215.70	15.1	215.00	215.50	9.9	4,296	0.23%
2021/01/13	1	207.50	2	208.00	208.00	-1	4,158	-0.02%
2021/01/12	7	205.94	5	206.10	206.00	2	4,145	0.05%
2021/01/11	18	207.97	2	207.50	208.00	16	4,129	0.39%
2021/01/08	4	209.50	6	210.50	210.50	-2	4,222	-0.05%
2021/01/07	6.1	209.25	9.1	209.24	210.00	-3	4,180	-0.07%
2021/01/06	4	210.00	13	207.58	208.00	-9	4,149	-0.22%
2021/01/05	10	204.15	3	205.50	203.50	7	4,051	0.17%
2021/01/04	3	207.33	4	207.88	207.50	-1	4,013	-0.02%
2020/12/31	3	205.17	0	0.00	206.00	3	3,966	0.08%
2020/12/29	0.1	205.00	2	205.00	204.50	-2	4,050	-0.05%
2020/12/28	2	201.75	0	0.00	202.00	2	4,093	0.05%
2020/12/25	2	202.00	0	0.00	202.50	2	4,287	0.05%
2020/12/24	0.1	202.50	0	0.00	201.50	0.1	4,330	0.00%
2020/12/22	2	201.50	6	198.58	198.00	-4	4,386	-0.09%
2020/12/21	0	0.00	8	199.88	200.50	-8	4,421	-0.18%
2020/12/18	1	201.00	4	203.25	203.50	-3	4,479	-0.07%
2020/12/17	0	0.00	5	201.50	202.00	-5	4,550	-0.11%
2020/12/16	0	0.00	11	201.45	202.00	-11	4,641	-0.24%
2020/12/15	4	200.63	33	201.29	197.50	-29	4,664	-0.62%
2020/12/11	13	197.96	15	199.77	201.50	-2	4,656	-0.04%
2020/12/10	5	202.80	1	201.50	202.50	4	4,595	0.09%
2020/12/09	31	206.95	32.1	206.11	207.50	-1.1	4,560	-0.02%
2020/12/08	25.1	196.54	0	0.00	196.50	25.1	4,417	0.57%
2020/12/07	14	196.00	25	195.06	196.00	-11	4,480	-0.25%
2020/12/04	39	197.00	1	197.50	197.50	38	4,467	0.85%
2020/12/03	7.1	194.93	8	194.69	195.50	-1	4,459	-0.02%
2020/12/02	0	0.00	3	194.50	194.00	-3	4,461	-0.07%
2020/12/01	6	191.50	12	190.67	191.50	-6	4,483	-0.13%
2020/11/30	8	192.19	0	0.00	188.00	8	4,576	0.17%
2020/11/27	0	0.00	11	194.95	194.50	-11	4,532	-0.24%
2020/11/26	0	0.00	18	193.61	194.50	-18	4,583	-0.39%
2020/11/25	0	0.00	4	193.38	193.00	-4	4,721	-0.08%
2020/11/24	3	192.67	2	193.00	191.50	1	4,732	0.02%
2020/11/23	1	193.00	1	193.00	192.00	0	4,897	0.00%
2020/11/20	6	191.00	12	192.21	193.00	-6	4,947	-0.12%
2020/11/18	7	192.36	1	195.00	191.50	6	5,126	0.12%
2020/11/17	6	188.75	0	0.00	188.00	6	5,380	0.11%
2020/11/16	2	191.00	7.1	191.06	189.00	-5.1	5,641	-0.09%
2020/11/13	2	191.00	3.1	190.00	191.00	-1.1	6,038	-0.02%
2020/11/12	28	191.16	19	190.84	190.50	9	6,195	0.15%
2020/11/11	7	187.00	2.1	187.79	187.50	4.9	6,293	0.08%
2020/11/10	0	0.00	10	186.25	187.50	-10	6,444	-0.16%
2020/11/09	8	185.31	12	186.67	185.50	-4	6,454	-0.06%
2020/11/06	1	186.00	8.1	185.20	186.00	-7.1	6,505	-0.11%
2020/11/05	0	0.00	30	184.75	185.00	-30	6,552	-0.46%
2020/11/04	8	184.38	11	184.45	183.50	-3	6,679	-0.04%
2020/11/03	0	0.00	17.1	184.18	185.50	-17.1	6,727	-0.25%
2020/11/02	1	179.00	5	178.70	179.00	-4	6,664	-0.06%
2020/10/30	9	181.94	1.1	181.95	180.50	7.9	6,658	0.12%
2020/10/29	7	182.43	23	182.72	184.00	-16	6,667	-0.24%
2020/10/28	17	180.88	12	181.00	181.00	5	6,613	0.08%
2020/10/27	1	183.50	8	182.94	183.50	-7	6,557	-0.11%
2020/10/26	10	183.85	12	183.88	182.50	-2	6,580	-0.03%
2020/10/23	54	187.19	53.1	188.15	187.00	0.9	6,622	0.01%
2020/10/22	11	179.36	15	179.63	181.50	-4	6,490	-0.06%
2020/10/21	19	178.39	5	177.00	177.00	14	6,576	0.21%
2020/10/20	5	180.10	2	179.50	180.00	3	6,650	0.05%
2020/10/19	8	181.69	8	182.13	181.50	0	6,772	0.00%
2020/10/16	34	183.18	17	183.00	181.00	17	6,840	0.25%
2020/10/15	3	177.67	13.1	177.51	177.50	-10.1	6,731	-0.15%
2020/10/14	0	0.00	0.1	180.00	178.00	-0.1	6,745	0.00%
2020/10/13	7	179.07	5	180.00	180.00	2	6,748	0.03%
2020/10/12	1.1	179.55	2	179.25	180.00	-0.9	6,766	-0.01%
2020/10/08	8	179.69	21	180.24	178.00	-13	6,775	-0.19%
2020/10/07	11	178.82	19	178.66	179.50	-8	6,816	-0.12%
2020/10/06	20.2	178.05	2	179.25	177.50	18.2	6,855	0.27%
2020/10/05	30.1	181.09	9	181.94	180.00	21.1	6,824	0.31%
2020/09/30	12	181.13	43	181.00	181.50	-31	6,796	-0.46%
2020/09/29	9	175.83	3	177.00	175.50	6	6,651	0.09%
2020/09/28	26	178.10	8	177.94	176.50	18	6,667	0.27%
2020/09/25	5.1	176.10	8	176.25	176.00	-3	6,681	-0.04%
2020/09/24	12	176.29	8	176.69	175.50	4	6,712	0.06%
2020/09/23	14.1	178.25	5	178.10	178.00	9.1	6,884	0.13%
2020/09/22	33	178.97	22	178.34	180.00	11	6,864	0.16%
2020/09/21	37	181.03	15	182.07	179.50	22	6,829	0.32%
2020/09/18	18	185.50	2	188.00	185.00	16	6,790	0.24%
2020/09/17	14	186.07	5	187.60	186.00	9	6,779	0.13%
2020/09/16	15	188.70	7	189.86	187.50	8	6,786	0.12%
2020/09/15	6	190.08	11	190.82	190.00	-5	6,800	-0.07%
2020/09/14	4	190.38	8	191.06	190.00	-4	6,804	-0.06%
2020/09/11	11	187.50	4	187.75	188.50	7	6,809	0.10%
2020/09/10	11	186.91	1	186.50	185.00	10	6,815	0.15%
2020/09/09	4	188.00	0	0.00	188.00	4	6,772	0.06%
2020/09/08	0	0.00	1	191.00	191.00	-1	6,809	-0.01%
2020/09/07	10	191.80	8	191.06	189.50	2	6,843	0.03%
2020/09/04	14	192.54	12	191.92	194.50	2	6,864	0.03%
2020/09/03	4	195.38	77	194.93	194.50	-73	6,866	-1.06%
2020/09/02	97	204.05	0	0.00	204.00	97	6,779	1.43%
2020/09/01	8	204.25	10	204.15	203.50	-2	6,708	-0.03%
2020/08/31	13	201.96	1	201.50	200.50	12	6,736	0.18%
2020/08/28	5	206.50	11	206.59	207.50	-6	6,656	-0.09%
2020/08/27	31	204.89	20	206.13	204.00	11	6,657	0.17%
2020/08/26	16	213.59	3	214.17	213.00	13	6,517	0.20%
2020/08/25	2	210.50	23.1	211.76	212.00	-21.1	6,506	-0.32%
2020/08/24	1	205.00	43.2	208.10	212.00	-42.2	6,472	-0.65%
2020/08/21	18	203.78	12	202.38	203.50	6	6,383	0.09%
2020/08/20	13	191.00	13.3	194.18	190.50	-0.3	6,162	0.00%
2020/08/19	48.1	196.35	37	199.45	196.00	11.1	5,991	0.18%
2020/08/17	26	204.75	10	206.65	206.00	16	5,675	0.28%
2020/08/14	29	205.69	6	206.92	206.00	23	5,686	0.40%
2020/08/13	19	212.76	4	211.63	210.50	15	5,613	0.27%
2020/08/12	3	219.67	3	220.50	219.00	0	5,468	0.00%
2020/08/11	8	222.69	0	0.00	221.00	8	5,507	0.15%
2020/08/10	4	226.00	10	225.80	226.00	-6	5,475	-0.11%
2020/08/07	15	225.53	4	225.63	226.50	11	5,472	0.20%
2020/08/06	7	220.50	8	221.31	220.50	-1	5,391	-0.02%
2020/08/05	3	218.17	6	218.00	218.00	-3	5,351	-0.06%
2020/08/04	2	217.75	16	218.16	219.00	-14	5,357	-0.26%
2020/08/03	16	216.75	3	217.67	216.50	13	5,389	0.24%
2020/07/31	8	216.50	1	217.00	216.00	7	5,375	0.13%
2020/07/30	10	215.75	14	215.29	216.00	-4	5,383	-0.07%
2020/07/29	5	216.40	0	0.00	215.00	5	5,397	0.09%
2020/07/28	13	217.65	8	217.56	215.50	5	5,419	0.09%
2020/07/27	13	212.92	2	215.25	211.50	11	5,369	0.20%
2020/07/24	48	215.85	15	216.00	215.00	33	5,313	0.62%
2020/07/23	14	220.54	38	220.91	220.00	-24	5,207	-0.46%
2020/07/22	13	222.92	5	223.70	222.50	8	5,142	0.16%
2020/07/21	21	226.00	3	225.83	225.00	18	5,036	0.36%
2020/07/20	2	228.00	2	227.75	227.50	0	4,999	0.00%
2020/07/17	8.3	229.79	8	229.63	228.50	0.3	5,045	0.00%
2020/07/16	0.1	231.00	6	231.42	231.00	-5.9	5,084	-0.12%
2020/07/15	2	230.00	22	230.55	230.00	-20	5,132	-0.39%
2020/07/14	2	232.75	2	233.00	232.00	0	5,200	0.00%
2020/07/13	4	229.75	9	230.89	235.00	-5	5,282	-0.09%
2020/07/10	21	226.93	7	226.57	226.00	14	5,342	0.26%
2020/07/09	9	232.33	5	233.00	232.00	4	5,347	0.07%
2020/07/08	14.2	231.29	4	231.38	231.00	10.2	5,374	0.19%
2020/07/07	3	232.50	2	232.00	231.50	1	5,364	0.02%
2020/07/06	9	233.22	10	233.55	234.00	-1	5,406	-0.02%
2020/07/03	2	230.50	2	231.25	229.00	0	5,406	0.00%
2020/07/02	8.2	231.08	5.1	231.90	230.50	3.1	5,430	0.06%
2020/07/01	33	232.56	25	231.62	231.00	8	5,437	0.15%
2020/06/30	2	220.50	5	221.30	222.00	-3	5,310	-0.06%
2020/06/29	2.1	219.50	18	217.81	218.50	-15.9	5,415	-0.29%
2020/06/24	15	223.07	3	222.50	222.50	12	5,392	0.22%
2020/06/23	2.3	223.56	1	222.50	222.50	1.3	5,458	0.02%
2020/06/22	1	222.50	4	222.88	223.00	-3	5,473	-0.05%
2020/06/19	4.1	222.52	3	223.33	222.50	1.1	5,531	0.02%
2020/06/18	6	221.83	2	222.50	223.00	4	5,561	0.07%
2020/06/17	13	222.23	0	0.00	222.00	13	5,577	0.23%
2020/06/16	4	220.88	5	221.50	223.00	-1	5,651	-0.02%
2020/06/15	3	217.67	2	220.00	217.00	1	5,749	0.02%
2020/06/12	6	217.75	2	218.75	219.00	4	5,794	0.07%
2020/06/11	6	227.83	3	227.50	225.00	3	5,810	0.05%
2020/06/10	15	224.37	0	0.00	224.50	15	5,810	0.26%
2020/06/09	2	223.50	0	0.00	223.50	2	5,893	0.03%
2020/06/08	0	0.00	7	225.14	225.50	-7	5,925	-0.12%
2020/06/05	5	225.90	4	226.00	226.00	1	5,926	0.02%
2020/06/04	11	223.32	22.3	223.73	226.00	-11.3	5,924	-0.19%
2020/06/03	11	219.23	0	0.00	219.50	11	5,886	0.19%
2020/06/02	5	221.00	2	221.75	220.00	3	5,852	0.05%
2020/06/01	2	219.75	11	220.14	219.50	-9	5,872	-0.15%
2020/05/29	2	217.50	3	217.33	218.00	-1	5,901	-0.02%
2020/05/28	11	217.64	11	216.27	216.00	0	5,883	0.00%
2020/05/27	1	218.00	0	0.00	216.50	1	5,931	0.02%
2020/05/26	4.2	216.79	5	215.60	217.50	-0.8	5,966	-0.01%
2020/05/25	45.1	210.65	4	209.13	212.00	41.1	5,907	0.70%
2020/05/22	6	206.42	2	206.50	205.00	4	5,875	0.07%
2020/05/21	11	211.82	7	212.71	211.00	4	5,811	0.07%
2020/05/20	18	217.72	24.2	217.12	217.50	-6.2	5,877	-0.11%
2020/05/19	11	224.09	2	226.00	224.00	9	5,891	0.15%
2020/05/18	7	227.07	10	224.50	224.00	-3	5,898	-0.05%
2020/05/15	2	231.50	12	231.83	232.50	-10	5,845	-0.17%
2020/05/14	6	234.25	17	233.82	232.50	-11	5,854	-0.19%
2020/05/13	3	238.83	3	240.17	239.50	0	5,811	0.00%
2020/05/12	3	238.17	5	236.50	236.00	-2	5,780	-0.03%
2020/05/11	7	241.07	8	241.56	241.00	-1	5,804	-0.02%
2020/05/08	19	240.92	3	240.00	241.50	16	5,773	0.28%
2020/05/07	12	235.75	6	237.00	235.00	6	5,743	0.10%
2020/05/06	14	232.36	12	234.50	234.00	2	5,746	0.03%
2020/05/05	16	235.03	20	233.58	235.00	-4	5,748	-0.07%
2020/05/04	10	230.70	7	229.43	231.00	3	5,739	0.05%
2020/04/30	15	228.00	3	230.00	228.00	12	5,718	0.21%
2020/04/29	12	229.04	1	231.50	228.00	11	5,723	0.19%
2020/04/28	2	224.00	2	226.25	227.00	0	5,740	0.00%
2020/04/27	8	224.63	5	224.00	225.00	3	5,881	0.05%
2020/04/24	2	219.50	23	221.57	219.50	-21	5,937	-0.35%
2020/04/23	3	218.67	16	218.09	220.00	-13	5,960	-0.22%
2020/04/22	4	212.75	0	0.00	213.50	4	6,008	0.07%
2020/04/21	9	217.33	13	216.96	215.50	-4	5,967	-0.07%
2020/04/20	19	221.37	6	220.08	221.50	13	5,937	0.22%
2020/04/17	6	218.67	7	215.93	217.00	-1	5,943	-0.02%
2020/04/16	18	210.97	38	213.89	217.00	-20	5,877	-0.34%
2020/04/15	13	211.65	43.1	208.67	213.50	-30.1	5,769	-0.52%
2020/04/14	19	202.34	12	201.33	203.00	7	5,646	0.12%
2020/04/13	10	199.70	19	197.89	197.50	-9	5,599	-0.16%
2020/04/10	41	197.51	51	197.42	197.50	-10	5,577	-0.18%
2020/04/09	50	203.18	70	201.26	200.50	-20	5,638	-0.35%
2020/04/08	37.1	202.40	19	203.79	204.00	18.1	5,592	0.32%
2020/04/07	27	202.39	3	204.67	202.50	24	5,632	0.43%
2020/04/06	58	203.22	3	203.17	202.00	55	5,694	0.97%
2020/04/01	5	201.00	20	198.85	201.50	-15	5,644	-0.27%
2020/03/31	8	193.19	16	195.78	195.50	-8	5,544	-0.14%
2020/03/30	14	188.61	2	189.75	191.50	12	5,392	0.22%
2020/03/27	13	195.04	3	192.17	191.00	10	5,363	0.19%
2020/03/26	7	192.29	8	194.44	196.50	-1	5,256	-0.02%
2020/03/25	15	198.43	4	198.88	195.00	11	5,234	0.21%
2020/03/24	5.1	190.13	24	190.77	191.50	-18.9	5,166	-0.37%
2020/03/23	30	180.37	16	182.38	182.00	14	5,127	0.27%
2020/03/20	7	186.36	4	187.25	188.00	3	5,125	0.06%
2020/03/19	4	183.50	11	180.86	177.00	-7	5,086	-0.14%
2020/03/18	7	194.36	4	193.50	192.00	3	5,057	0.06%
2020/03/17	9	187.17	12	185.29	188.50	-3	5,211	-0.06%
2020/03/16	1	188.50	12	189.04	187.00	-11	5,202	-0.21%
2020/03/13	6	187.33	43	182.94	190.50	-37	5,199	-0.71%
2020/03/12	8	206.63	15	201.83	201.00	-7	5,082	-0.14%
2020/03/11	15	222.07	28	221.48	220.50	-13	5,081	-0.26%
2020/03/10	18	227.11	14	220.75	227.50	4	5,072	0.08%
2020/03/09	8.1	228.06	12	231.63	225.50	-3.9	5,086	-0.08%
2020/03/06	3	237.83	6	237.08	237.00	-3	5,088	-0.06%
2020/03/05	19	243.61	1	243.00	242.00	18	5,164	0.35%
2020/03/04	17	239.12	8	238.44	237.50	9	5,247	0.17%
2020/03/03	7	237.64	1	238.50	235.00	6	5,294	0.11%
2020/03/02	7	235.71	1	234.00	234.00	6	5,315	0.11%
2020/02/27	12	240.50	17	238.88	237.00	-5	5,328	-0.09%
2020/02/26	1	249.50	20	248.38	250.00	-19	5,360	-0.35%
2020/02/25	18	254.03	13	254.50	253.50	5	5,350	0.09%
2020/02/24	4	259.00	10	258.45	260.00	-6	5,320	-0.11%
2020/02/21	15	261.13	29.8	261.94	258.00	-14.8	5,321	-0.28%
2020/02/20	21	253.07	9	253.61	255.00	12	5,118	0.23%
2020/02/19	3	248.33	4	247.13	248.50	-1	5,042	-0.02%
2020/02/18	4	245.13	27	245.31	246.00	-23	5,232	-0.44%
2020/02/17	6	246.17	0	0.00	247.00	6	5,206	0.12%
2020/02/14	1	246.00	0	0.00	245.50	1	5,166	0.02%
2020/02/13	20	241.50	6	241.92	242.00	14	5,213	0.27%
2020/02/12	0	0.00	11	237.41	243.00	-11	5,384	-0.20%
2020/02/11	5	233.50	10	233.85	235.00	-5	5,386	-0.09%
2020/02/10	25	230.60	9	233.44	231.00	16	5,416	0.30%
2020/02/07	10	236.80	5	241.00	236.00	5	5,448	0.09%
2020/02/06	9	239.06	0	0.00	241.00	9	5,519	0.16%
2020/02/05	15	240.13	21	238.43	237.00	-6	5,745	-0.10%
2020/02/04	13	241.62	13	239.88	240.50	0	5,822	0.00%
2020/02/03	9	237.00	4	237.50	238.50	5	5,837	0.09%
2020/01/31	22	244.23	2	246.00	244.00	20	5,796	0.35%
2020/01/30	10	244.95	23	247.37	241.50	-13	5,822	-0.22%
2020/01/20	0	0.00	20	255.13	254.50	-20	5,735	-0.35%
2020/01/17	22	248.82	13	251.46	248.00	9	5,718	0.16%
2020/01/16	21	247.10	19	248.16	250.00	2	5,714	0.03%
2020/01/15	8	242.31	20	242.25	243.00	-12	5,647	-0.21%
2020/01/14	3	243.50	0	0.00	244.00	3	5,664	0.05%
2020/01/13	13	241.27	21	243.24	244.00	-8	5,659	-0.14%
2020/01/10	8	237.31	8	241.75	236.00	0	5,693	0.00%
2020/01/09	7	235.21	0	0.00	236.50	7	5,805	0.12%
2020/01/08	9	232.72	9	236.00	232.50	0	5,877	0.00%
2020/01/07	2	236.00	19	236.89	234.50	-17	5,981	-0.28%
2020/01/06	1	238.00	3	238.17	237.50	-2	6,154	-0.03%
2020/01/03	9	237.00	11	238.68	236.00	-2	6,220	-0.03%
2020/01/02	2	230.50	3	229.67	232.00	-1	6,297	-0.02%
2019/12/31	16.1	227.78	7	226.71	227.00	9.1	6,503	0.14%
2019/12/30	30.3	230.90	1	229.50	229.50	29.3	6,474	0.45%
2019/12/27	8	240.75	3	242.50	241.50	5	6,416	0.08%
2019/12/26	2.3	242.33	0	0.00	243.00	2.3	6,513	0.03%
2019/12/24	5	243.90	1	243.00	242.50	4	6,789	0.06%
2019/12/23	10	244.10	2	243.50	245.00	8	6,874	0.12%
2019/12/20	1	243.00	2.2	243.32	243.00	-1.2	7,010	-0.02%
2019/12/19	16	244.44	1	243.50	242.50	15	7,051	0.21%
2019/12/18	11	249.36	16	248.25	247.50	-5	7,033	-0.07%
2019/12/17	1	247.00	7	246.57	246.00	-6	7,041	-0.09%
2019/12/16	7	244.36	1	241.00	242.00	6	7,031	0.09%
2019/12/13	0	0.00	4	244.13	244.00	-4	7,011	-0.06%
2019/12/12	14	243.68	0	0.00	241.00	14	6,920	0.20%
2019/12/11	12	245.13	22	247.34	249.50	-10	6,817	-0.15%
2019/12/10	1	250.00	0	0.00	249.50	1	6,839	0.01%
2019/12/09	0	0.00	1	255.00	254.00	-1	6,948	-0.01%
2019/12/06	1.3	255.20	4	257.50	253.00	-2.8	6,969	-0.04%
2019/12/05	1	250.00	1	251.50	251.50	0	6,925	0.00%
2019/12/04	5	247.50	0	0.00	249.50	5	6,936	0.07%
2019/12/03	11	249.77	1	248.00	251.00	10	6,968	0.14%
2019/12/02	6	244.08	13	247.65	246.00	-7	7,000	-0.10%
2019/11/29	5	249.80	2	249.00	249.50	3	6,940	0.04%
2019/11/28	4	258.00	10	258.10	258.00	-6	6,788	-0.09%
2019/11/27	4	258.75	2	259.50	263.50	2	6,717	0.03%
2019/11/25	11	260.95	0	0.00	261.00	11	6,560	0.17%
2019/11/22	1	267.50	1	271.50	267.50	0	6,473	0.00%
2019/11/21	1	267.00	0	0.00	270.00	1	6,487	0.02%
2019/11/20	11	272.77	31	273.60	273.50	-20	6,444	-0.31%
2019/11/19	0	0.00	1	280.50	278.00	-1	6,420	-0.02%
2019/11/18	2	276.75	26	276.06	277.50	-24	6,390	-0.38%
2019/11/15	3	277.67	58	273.68	277.50	-55	6,394	-0.86%
2019/11/14	0	0.00	2	259.50	258.50	-2	6,143	-0.03%
2019/11/13	0	0.00	10	259.10	258.00	-10	6,163	-0.16%
2019/11/12	7	259.64	2	260.00	260.00	5	6,180	0.08%
2019/11/11	38	262.39	35	260.43	255.00	3	6,176	0.05%
2019/11/08	0	0.00	6	280.25	279.00	-6	6,006	-0.10%
2019/11/07	5	272.00	0	0.00	275.00	5	6,018	0.08%
2019/11/06	7	278.43	6	278.75	277.50	1	6,010	0.02%
2019/11/05	26	280.69	34	281.43	281.00	-8	5,987	-0.13%
2019/11/04	36	277.60	64	274.91	281.50	-28	5,934	-0.47%
2019/11/01	37	262.84	8	263.00	265.00	29	5,731	0.51%
2019/10/31	6	260.00	4	257.50	258.00	2	5,682	0.04%
2019/10/30	3	259.17	5	258.00	259.50	-2	5,644	-0.04%
2019/10/29	3	257.33	0	0.00	258.00	3	5,634	0.05%
2019/10/28	13	262.19	1	265.00	259.50	12	5,575	0.22%
2019/10/25	19	260.76	3	259.50	259.00	16	5,544	0.29%
2019/10/24	9	258.06	0	0.00	258.50	9	5,496	0.16%
2019/10/23	5	257.00	6	257.00	256.50	-1	5,484	-0.02%
2019/10/22	7	258.00	0	0.00	258.50	7	5,481	0.13%
2019/10/21	3	255.83	0	0.00	255.00	3	5,487	0.05%
2019/10/18	8	259.38	0	0.00	257.50	8	5,465	0.15%
2019/10/17	17	259.21	5	259.80	260.00	12	5,394	0.22%
2019/10/16	0	0.00	16	257.63	256.50	-16	5,281	-0.30%
2019/10/15	3	254.00	35	253.66	254.50	-32	5,222	-0.61%
2019/10/14	13	260.46	30	260.10	257.50	-17	5,115	-0.33%
2019/10/09	30	255.23	1	252.00	252.00	29	4,912	0.59%
2019/10/08	29	256.16	31	258.48	260.00	-2	4,833	-0.04%
2019/10/07	10	258.90	55.1	258.55	263.00	-45.1	4,778	-0.94%
2019/10/04	4	246.38	12.1	246.29	247.00	-8.1	4,591	-0.18%
2019/10/03	24	246.19	2	245.75	245.50	22	4,543	0.48%
2019/10/02	34	250.71	17	248.41	251.00	17	4,498	0.38%
2019/10/01	64.1	245.16	7	246.14	249.50	57.1	4,423	1.29%
2019/09/27	1.1	236.40	21	234.14	235.00	-20	4,203	-0.47%
2019/09/26	0	0.00	7	236.21	234.00	-7	4,177	-0.17%
2019/09/25	13	237.08	7	233.14	236.00	6	4,101	0.15%
2019/09/24	0	0.00	2	233.00	233.00	-2	4,012	-0.05%
2019/09/23	0.1	230.50	14	229.68	231.00	-14	3,940	-0.35%
2019/09/20	24	231.88	30	231.65	231.00	-6	3,957	-0.15%
2019/09/19	4	230.00	1	232.50	231.00	3	3,916	0.08%
2019/09/18	0	0.00	44	230.27	231.50	-44	3,885	-1.13%
2019/09/17	1	227.00	4	228.00	227.50	-3	3,841	-0.08%
2019/09/16	3	225.33	17	225.74	226.50	-14	3,855	-0.36%
2019/09/12	31	235.84	8	236.00	235.00	23	3,755	0.61%
2019/09/11	6	232.50	19	233.87	233.50	-13	3,685	-0.35%
2019/09/10	1	228.00	2	229.00	227.00	-1	3,528	-0.03%
2019/09/09	9	228.44	0	0.00	227.00	9	3,501	0.26%
2019/09/06	2	229.00	0	0.00	229.50	2	3,522	0.06%
2019/09/05	19	228.11	3	232.17	228.00	16	3,599	0.44%
2019/09/04	9	228.78	7	229.50	230.00	2	3,623	0.06%
2019/09/03	6	224.33	3	224.17	223.50	3	3,614	0.08%
2019/09/02	1	223.50	0	0.00	221.00	1	3,700	0.03%
2019/08/30	5	220.30	1	222.00	220.50	4	3,750	0.11%
2019/08/29	0	0.00	1	213.00	216.00	-1	3,760	-0.03%
2019/08/28	2	213.75	0	0.00	214.00	2	3,779	0.05%
2019/08/27	0	0.00	1	215.50	213.50	-1	3,836	-0.03%
2019/08/26	1	213.00	2	212.75	213.00	-1	3,878	-0.03%
2019/08/23	1	221.00	2	220.50	219.00	-1	3,891	-0.03%
2019/08/22	6	221.75	5	224.10	219.00	1	3,952	0.03%
2019/08/21	1	225.50	21	224.98	224.00	-20	3,983	-0.50%
2019/08/20	6	222.83	1	227.00	222.50	5	3,993	0.13%
2019/08/19	2	219.25	3	218.50	217.50	-1	4,023	-0.02%
2019/08/16	1	216.00	0	0.00	216.50	1	4,153	0.02%
2019/08/15	4	216.00	8	215.81	217.00	-4	4,178	-0.10%
2019/08/14	4	222.00	1	223.00	221.00	3	4,194	0.07%
2019/08/13	3	218.33	2	217.00	216.50	1	4,158	0.02%
2019/08/12	14	217.00	4	214.38	218.00	10	4,180	0.24%
2019/08/08	4	208.00	0	0.00	206.50	4	4,169	0.10%
2019/08/07	1	212.00	1	207.50	206.00	0	4,164	0.00%
2019/08/06	2	203.25	4	204.50	210.00	-2	4,171	-0.05%
2019/08/05	1	214.50	2	217.25	211.00	-1	4,223	-0.02%
2019/08/02	25	222.78	0	0.00	223.00	25	4,205	0.59%
2019/08/01	0	0.00	2	230.75	232.00	-2	4,181	-0.05%
2019/07/31	0	0.00	5	230.40	231.00	-5	4,171	-0.12%
2019/07/30	1	229.00	5	228.50	228.50	-4	4,176	-0.10%
2019/07/29	0	0.00	1	236.00	229.00	-1	4,204	-0.02%
2019/07/26	1	231.50	0	0.00	234.00	1	4,210	0.02%
2019/07/25	0	0.00	6	231.50	231.00	-6	4,204	-0.14%
2019/07/24	0	0.00	6	229.75	230.00	-6	4,235	-0.14%
2019/07/23	2	230.75	1	230.00	229.50	1	4,237	0.02%
2019/07/19	8	224.81	1	226.00	226.00	7	4,251	0.16%
2019/07/18	3	228.17	17	225.15	223.00	-14	4,277	-0.33%
2019/07/17	2	231.75	0	0.00	229.00	2	4,285	0.05%
2019/07/16	1	232.00	1	232.50	232.50	0	4,282	0.00%
2019/07/15	1	230.50	1	230.00	230.00	0	4,299	0.00%
2019/07/12	8	227.69	2	228.00	228.00	6	4,406	0.14%
2019/07/11	14	228.54	0	0.00	229.00	14	4,416	0.32%
2019/07/10	19	230.00	6	234.00	234.00	13	4,321	0.30%
2019/07/09	2	227.50	0	0.00	227.00	2	4,294	0.05%
2019/07/08	1	229.50	0	0.00	231.50	1	4,330	0.02%
2019/07/05	0	0.00	8	227.19	230.00	-8	4,496	-0.18%
2019/07/04	0	0.00	17	223.53	224.00	-17	4,529	-0.38%
2019/07/03	3	222.50	6	221.92	222.00	-3	4,555	-0.07%
2019/07/02	1	226.50	5	226.20	226.50	-4	4,570	-0.09%
2019/07/01	4	228.75	11	229.55	228.00	-7	4,599	-0.15%
2019/06/28	1	223.50	1	221.50	222.50	0	4,631	0.00%
2019/06/27	1	222.50	2	224.50	223.00	-1	4,776	-0.02%
2019/06/26	1	219.00	2	220.00	220.00	-1	4,832	-0.02%
2019/06/25	9	222.22	0	0.00	222.50	9	4,863	0.19%
2019/06/24	1	218.00	1	222.00	221.00	0	4,915	0.00%
2019/06/21	10	222.00	11	223.82	223.50	-1	4,945	-0.02%
2019/06/20	11	222.95	12	222.17	223.00	-1	4,958	-0.02%
2019/06/19	16	221.19	25	221.08	220.50	-9	4,969	-0.18%
2019/06/18	33	217.61	0	0.00	218.00	33	4,944	0.67%
2019/06/17	16	216.50	30	216.07	217.00	-14	4,946	-0.28%
2019/06/14	10	217.50	39	215.87	217.50	-29	4,947	-0.59%
2019/06/13	22	214.75	16	216.28	213.50	6	4,893	0.12%
2019/06/12	2	204.75	35	206.87	210.00	-33	4,823	-0.68%
2019/06/11	2	203.25	15	202.77	203.50	-13	4,786	-0.27%
2019/06/10	4	184.50	2	195.50	195.50	2	4,757	0.04%
2019/06/05	15	194.03	10	193.30	191.00	5	4,707	0.11%
2019/06/03	3	194.00	1	193.50	193.50	2	4,879	0.04%
2019/05/31	24	193.83	5	194.50	192.00	19	4,888	0.39%
2019/05/29	0	0.00	20	189.33	190.50	-20	4,896	-0.41%
2019/05/28	71	194.31	0	0.00	192.00	71	4,895	1.45%
2019/05/27	78	196.21	0	0.00	195.00	78	4,973	1.57%
2019/05/24	11	200.14	2	199.50	199.00	9	5,061	0.18%
2019/05/23	15	199.37	71	197.77	195.00	-56	5,019	-1.12%
2019/05/22	16	208.66	2	210.00	206.50	14	4,951	0.28%
2019/05/21	96	207.59	10	209.00	209.00	86	4,946	1.74%
2019/05/20	13	208.58	17	209.82	210.50	-4	4,954	-0.08%
2019/05/17	0	0.00	5	210.00	210.00	-5	4,998	-0.10%
2019/05/16	15	216.03	24	216.33	214.50	-9	4,998	-0.18%
2019/05/15	0	0.00	3	223.33	222.50	-3	4,975	-0.06%
2019/05/14	29	215.31	28	220.54	222.00	1	5,112	0.02%
2019/05/13	1	220.00	12	221.71	221.50	-11	5,170	-0.21%
2019/05/10	2	242.50	1	237.00	238.00	1	5,180	0.02%
2019/05/09	1	244.50	0	0.00	240.00	1	5,201	0.02%
2019/05/07	4	252.25	2	252.50	252.00	2	5,239	0.04%
2019/05/06	5	250.30	2	249.25	251.50	3	5,261	0.06%
2019/05/03	0	0.00	13	256.85	259.50	-13	5,277	-0.25%
2019/05/02	7	248.29	38	249.32	250.00	-31	5,244	-0.59%
2019/04/30	17	245.32	1	243.00	244.50	16	5,268	0.30%
2019/04/29	1	250.00	1	253.50	253.00	0	5,312	0.00%
2019/04/26	10	255.95	0	0.00	252.00	10	5,431	0.18%
2019/04/24	1	258.50	2	259.00	260.50	-1	5,470	-0.02%
2019/04/23	7	250.43	5	256.50	258.00	2	5,477	0.04%
2019/04/22	0	0.00	1	251.50	249.50	-1	5,509	-0.02%
2019/04/19	3	253.00	0	0.00	253.00	3	5,552	0.05%
2019/04/18	17	256.97	29	257.38	252.00	-12	5,547	-0.22%
2019/04/17	5	264.00	41	261.88	261.50	-36	5,537	-0.65%
2019/04/16	15	261.87	3	261.17	263.00	12	5,621	0.21%
2019/04/15	5	262.00	7	262.36	261.50	-2	5,662	-0.04%
2019/04/12	7	261.86	10	262.45	261.00	-3	5,801	-0.05%
2019/04/11	2	261.75	36	263.11	263.50	-34	5,841	-0.58%
2019/04/10	6	252.75	3	251.67	256.00	3	5,666	0.05%
2019/04/09	15	247.67	7	247.36	248.00	8	5,585	0.14%
2019/04/08	29	245.71	1	245.00	244.00	28	5,585	0.50%
2019/04/03	2	246.00	0	0.00	246.00	2	5,546	0.04%
2019/04/02	12	250.50	25	250.08	250.00	-13	5,516	-0.24%
2019/04/01	67	243.11	22	246.55	246.50	45	5,426	0.83%
2019/03/29	26	236.81	3	236.83	237.00	23	5,274	0.44%
2019/03/28	1	233.50	0	0.00	232.00	1	5,240	0.02%
2019/03/27	4	230.50	10	229.65	232.00	-6	5,251	-0.11%
2019/03/26	9	226.44	26	226.06	226.50	-17	5,242	-0.32%
2019/03/25	0	0.00	29	226.16	226.00	-29	5,286	-0.55%
2019/03/22	1	234.00	3	231.00	231.00	-2	5,268	-0.04%
2019/03/21	1	233.00	2	233.00	234.00	-1	5,287	-0.02%
2019/03/20	0	0.00	1	232.00	232.50	-1	5,388	-0.02%
2019/03/19	37	232.08	4	232.25	231.50	33	5,507	0.60%
2019/03/18	52	229.86	4	229.25	229.50	48	5,656	0.85%
2019/03/15	1	226.00	8	228.69	229.00	-7	5,796	-0.12%
2019/03/14	15	231.50	28	229.13	227.00	-13	5,900	-0.22%
2019/03/13	7	225.07	0	0.00	228.00	7	6,003	0.12%
2019/03/12	28	223.11	3	221.67	221.00	25	5,997	0.42%
2019/03/11	27	221.61	0	0.00	218.00	27	6,068	0.44%
2019/03/08	9	221.11	4	222.50	220.00	5	6,171	0.08%
2019/03/07	4	224.50	8	222.88	223.00	-4	6,222	-0.06%
2019/03/06	2	232.00	23	230.39	233.50	-21	6,155	-0.34%
2019/03/05	10	234.90	1	234.50	234.00	9	6,141	0.15%
2019/03/04	21	235.50	3	235.17	234.50	18	6,152	0.29%
2019/02/27	9	237.33	23	240.11	234.00	-14	6,099	-0.23%
2019/02/26	20	242.95	58	242.57	242.00	-38	6,099	-0.62%
2019/02/25	16	253.50	17	249.85	249.50	-1	6,049	-0.02%
2019/02/22	3	251.17	11	251.95	252.50	-8	6,063	-0.13%
2019/02/21	13	247.04	3	245.83	247.00	10	6,086	0.16%
2019/02/20	46	248.77	0	0.00	249.00	46	6,070	0.76%
2019/02/19	9	244.67	5	245.10	245.00	4	6,091	0.07%
2019/02/18	9	242.89	10	242.85	244.00	-1	6,151	-0.02%
2019/02/15	10	236.20	3	234.83	234.50	7	6,155	0.11%
2019/02/14	0	0.00	35	237.00	235.50	-35	6,272	-0.56%
2019/02/13	10	236.00	7	236.50	235.00	3	6,276	0.05%
2019/02/12	8	241.88	21	243.26	245.00	-13	6,190	-0.21%
2019/02/11	0	0.00	18	239.28	238.50	-18	6,267	-0.29%
2019/01/30	12	233.50	3	232.50	231.50	9	6,299	0.14%
2019/01/29	12	228.13	7	227.79	230.50	5	6,545	0.08%
2019/01/28	3	231.83	3	231.50	229.50	0	6,752	0.00%
2019/01/25	4	226.13	11	227.41	228.00	-7	6,887	-0.10%
2019/01/24	5	224.90	2	224.75	225.00	3	6,958	0.04%
2019/01/23	6	218.42	6	219.00	219.00	0	6,964	0.00%
2019/01/22	8	222.81	0	0.00	221.50	8	6,984	0.11%
2019/01/21	16	230.41	13	229.50	229.50	3	6,972	0.04%
2019/01/18	8	221.63	13	221.04	224.50	-5	6,919	-0.07%
2019/01/17	13	214.65	14	212.79	212.50	-1	6,814	-0.01%
2019/01/16	9	210.22	9	210.17	210.00	0	6,782	0.00%
2019/01/15	5	209.60	1	209.50	208.50	4	6,775	0.06%
2019/01/14	13	206.38	15	207.13	206.50	-2	6,751	-0.03%
2019/01/11	4	214.25	5	216.30	212.00	-1	6,703	-0.01%
2019/01/10	4	211.75	3	211.83	212.00	1	6,666	0.02%
2019/01/09	25	210.48	17	213.35	213.50	8	6,746	0.12%
2019/01/08	6	201.58	15	200.43	206.00	-9	6,749	-0.13%
2019/01/07	3	209.83	1	208.50	211.50	2	6,693	0.03%
2019/01/04	3	198.67	39	200.64	199.50	-36	6,722	-0.54%
2019/01/03	8	218.63	27	216.00	215.00	-19	6,643	-0.29%
2019/01/02	0	0.00	2	228.00	228.00	-2	6,623	-0.03%
2018/12/28	1	226.00	0	0.00	225.00	1	6,675	0.01%
2018/12/27	11	227.45	3	228.33	225.50	8	6,734	0.12%
2018/12/26	1	223.00	3	225.00	221.50	-2	6,770	-0.03%
2018/12/25	4	219.75	2	221.00	221.00	2	6,817	0.03%
2018/12/24	27	226.54	0	0.00	227.00	27	6,827	0.40%
2018/12/22	1	223.00	5	224.00	223.50	-4	6,837	-0.06%
2018/12/21	49	225.10	10	223.80	225.00	39	6,871	0.57%
2018/12/20	5	227.60	34	225.78	224.00	-29	6,851	-0.42%
2018/12/19	13	227.23	34	225.84	228.00	-21	6,823	-0.31%
2018/12/18	8	224.81	9	225.50	222.00	-1	6,814	-0.01%
2018/12/17	3	225.00	15	220.20	225.50	-12	6,818	-0.18%
2018/12/14	8	225.63	9	224.89	225.00	-1	6,922	-0.01%
2018/12/13	3	224.83	19	226.68	230.00	-16	6,886	-0.23%
2018/12/12	12	224.79	22	225.73	227.50	-10	6,816	-0.15%
2018/12/11	65	216.02	10	215.65	217.00	55	6,722	0.82%
2018/12/10	7	217.93	13	219.38	219.50	-6	6,564	-0.09%
2018/12/07	13	237.12	8	236.38	236.00	5	6,471	0.08%
2018/12/06	14	240.14	28.6	240.78	237.00	-14.6	6,371	-0.23%
2018/12/05	7	260.64	29	261.93	263.00	-22	6,235	-0.35%
2018/12/04	29	272.33	1	273.00	268.00	28	6,260	0.45%
2018/12/03	17	278.50	13	283.88	283.50	4	6,202	0.06%
2018/11/30	35	261.64	27	261.96	264.50	8	6,056	0.13%
2018/11/29	47	256.56	11	253.23	252.50	36	5,937	0.61%
2018/11/28	27	250.33	8	249.50	250.00	19	5,874	0.32%
2018/11/27	52	242.62	14	241.46	242.00	38	5,871	0.65%
2018/11/26	43	245.52	8	244.75	247.50	35	5,844	0.60%
2018/11/23	31	241.69	27	242.20	241.00	4	5,833	0.07%
2018/11/22	5	251.30	13	250.19	245.50	-8	5,808	-0.14%
2018/11/21	13	254.31	10	253.60	256.00	3	5,760	0.05%
2018/11/20	4	258.13	12	262.96	262.50	-8	5,639	-0.14%
2018/11/19	3	264.00	9	262.56	264.00	-6	5,592	-0.11%
2018/11/16	6	252.42	7	253.14	253.00	-1	5,554	-0.02%
2018/11/15	4	249.75	3	251.00	249.00	1	5,520	0.02%
2018/11/14	8	256.75	3	255.50	255.50	5	5,414	0.09%
2018/11/13	3	250.33	2	253.75	256.50	1	5,356	0.02%
2018/11/12	1	264.00	3	264.00	264.50	-2	5,224	-0.04%
2018/11/09	8	267.13	4	263.25	268.50	4	5,221	0.08%
2018/11/08	15	271.77	5	269.50	262.50	10	5,181	0.19%
2018/11/07	16	270.44	6	270.00	270.00	10	5,034	0.20%
2018/11/06	23	275.37	7	271.57	267.00	16	4,968	0.32%
2018/11/05	56	285.40	58	282.30	290.00	-2	4,687	-0.04%
2018/11/02	63	286.09	79	293.01	299.50	-16	4,465	-0.36%
2018/11/01	53	307.69	30	315.48	303.00	23	4,351	0.53%
2018/10/31	10	306.40	29	308.12	311.50	-19	4,358	-0.44%
2018/10/30	4	299.88	8	302.56	298.00	-4	4,325	-0.09%
2018/10/29	2	299.00	11	298.23	298.50	-9	4,367	-0.21%
2018/10/26	28	301.59	13	304.85	296.00	15	4,410	0.34%
2018/10/25	0	0.00	6	301.00	301.00	-6	4,414	-0.14%
2018/10/24	16	308.03	11	310.45	306.50	5	4,395	0.11%
2018/10/23	10	307.50	2	308.75	304.00	8	4,370	0.18%
2018/10/22	25	306.16	11	309.45	315.00	14	4,341	0.32%
2018/10/19	10	307.35	0	0.00	312.50	10	4,323	0.23%
2018/10/18	36	310.28	8	312.94	313.00	28	4,314	0.65%
2018/10/17	7	314.36	18	316.64	313.50	-11	4,357	-0.25%
2018/10/16	2	297.75	39	296.67	305.00	-37	4,294	-0.86%
2018/10/15	36	283.46	1	286.50	286.00	35	4,263	0.82%
2018/10/12	1	289.50	10	292.00	289.50	-9	4,282	-0.21%
2018/10/11	11	277.50	0	0.00	277.50	11	4,219	0.26%
2018/10/09	7	312.50	5	311.60	308.00	2	4,177	0.05%
2018/10/05	4	320.50	0	0.00	316.50	4	4,222	0.09%
2018/10/04	3	320.50	1	321.00	321.00	2	4,178	0.05%
2018/10/03	6	327.83	1	328.50	326.50	5	4,125	0.12%
2018/10/02	6	338.58	0	0.00	335.00	6	4,080	0.15%
2018/09/28	10	340.00	0	0.00	336.00	10	4,114	0.24%
2018/09/27	5	333.50	5	340.00	338.00	0	4,119	0.00%
2018/09/26	13	333.73	10	336.50	337.00	3	4,100	0.07%
2018/09/25	6	332.75	5	337.00	336.00	1	4,082	0.02%
2018/09/21	10	329.75	11	333.50	339.50	-1	4,045	-0.02%
2018/09/20	13	343.88	2	333.50	337.50	11	3,978	0.28%
2018/09/19	5	347.00	5	351.00	352.00	0	3,839	0.00%
2018/09/18	7	345.00	5	350.00	344.50	2	3,823	0.05%
2018/09/14	6	357.50	6	357.17	358.00	0	3,730	0.00%
2018/09/13	5	351.00	0	0.00	350.50	5	3,738	0.13%
2018/09/11	1	351.00	1	350.50	351.50	0	3,631	0.00%
2018/09/06	1	365.00	1	364.50	366.00	0	3,548	0.00%
2018/09/05	14	371.89	8	369.88	370.00	6	3,525	0.17%
2018/09/03	7	379.93	2	381.75	376.00	5	3,537	0.14%
2018/08/30	6	373.50	0	0.00	372.50	6	3,563	0.17%
2018/08/29	3	373.33	3	372.00	372.50	0	3,637	0.00%
2018/08/28	2	369.25	6	368.83	368.50	-4	3,638	-0.11%
2018/08/27	0	0.00	35	364.50	365.00	-35	3,661	-0.96%
2018/08/24	8	359.31	1	360.00	360.50	7	3,685	0.19%
2018/08/23	0	0.00	5	363.70	364.50	-5	3,706	-0.13%
2018/08/22	10	360.40	9	359.44	360.00	1	3,720	0.03%
2018/08/21	1	362.00	3	366.00	366.50	-2	3,669	-0.05%
2018/08/20	0	0.00	10	359.00	360.50	-10	3,683	-0.27%
2018/08/17	17	365.62	0	0.00	361.50	17	3,691	0.46%
2018/08/15	14	365.00	2	363.00	363.00	12	3,667	0.33%
2018/08/14	2	368.75	40	368.56	364.00	-38	3,649	-1.04%
2018/08/13	12	368.46	3	359.33	364.00	9	3,681	0.24%
2018/08/10	14	375.93	15	378.57	378.00	-1	3,621	-0.03%
2018/08/09	7	372.71	6	374.00	374.00	1	3,595	0.03%
2018/08/08	15	375.63	0	0.00	374.50	15	3,543	0.42%
2018/08/07	3	380.00	56	379.28	376.50	-53	3,519	-1.51%
2018/08/06	2	369.00	3	369.83	371.50	-1	3,461	-0.03%
2018/08/03	1	370.00	4	371.63	371.00	-3	3,500	-0.09%
2018/08/02	44	371.94	29	366.98	364.00	15	3,462	0.43%
2018/08/01	1	383.50	29	382.14	383.50	-28	3,423	-0.82%
2018/07/31	2	372.25	2	375.75	376.50	0	3,417	0.00%
2018/07/27	51	369.10	7	375.21	376.50	44	3,517	1.25%
2018/07/26	11	372.09	3	373.83	372.50	8	3,562	0.22%
2018/07/25	18	375.83	10	378.00	378.00	8	3,616	0.22%
2018/07/24	25	375.00	46	373.17	378.00	-21	3,650	-0.58%
2018/07/23	41	361.09	0	0.00	366.00	41	3,678	1.11%
2018/07/20	42	367.31	1	368.50	366.50	41	3,661	1.12%
2018/07/19	2	372.50	41	373.24	374.00	-39	3,649	-1.07%
2018/07/18	0	0.00	20	367.23	366.50	-20	3,650	-0.55%
2018/07/17	4	361.75	2	359.50	360.00	2	3,709	0.05%
2018/07/16	6	358.08	5	363.00	364.00	1	3,802	0.03%
2018/07/13	4	352.88	95	350.94	358.00	-91	3,760	-2.42%
2018/07/12	2	340.00	3	345.17	346.50	-1	3,713	-0.03%
2018/07/11	19	338.95	15	338.00	336.50	4	3,758	0.11%
2018/07/10	35	340.74	5	342.50	343.00	30	3,825	0.78%
2018/07/09	40	337.19	24	339.92	340.00	16	3,855	0.41%
2018/07/06	29	335.60	9	333.67	336.00	20	3,875	0.52%
2018/07/05	21	343.71	11	346.68	342.00	10	3,850	0.26%
2018/07/04	1	338.00	6	341.67	342.00	-5	3,855	-0.13%
2018/07/03	6	337.42	8	341.19	334.00	-2	3,887	-0.05%
2018/07/02	5	340.50	0	0.00	335.50	5	3,914	0.13%
2018/06/29	5	334.00	6	338.08	341.00	-1	3,920	-0.03%
2018/06/28	11	329.41	10	333.00	334.00	1	3,884	0.03%
2018/06/27	1	336.00	1	339.50	332.50	0	3,928	0.00%
2018/06/26	0	0.00	51	331.52	337.50	-51	3,948	-1.29%
2018/06/22	12	334.00	46	333.10	334.00	-34	4,066	-0.84%
2018/06/21	3	345.33	0	0.00	342.50	3	4,061	0.07%
2018/06/19	0	0.00	0	350.00	350.00	0	4,157	0.00%
2018/06/15	6	348.75	2	350.50	352.50	4	4,181	0.10%
2018/06/13	40	349.50	0	0.00	347.00	40	4,183	0.96%
2018/06/11	7	345.43	1	345.00	347.50	6	4,278	0.14%
2018/06/08	25	351.04	12	355.88	346.00	13	4,266	0.30%
2018/06/07	27	359.30	0	0.00	357.50	27	4,279	0.63%
2018/06/06	39	363.91	12	364.13	364.50	27	4,347	0.62%
2018/06/05	10	363.00	17	364.59	365.50	-7	4,342	-0.16%
2018/06/04	36	362.81	41	362.98	363.50	-5	4,352	-0.11%
2018/06/01	9	354.11	16	352.94	356.00	-7	4,389	-0.16%
2018/05/31	0	0.00	3	346.67	348.50	-3	4,585	-0.07%
2018/05/30	3	346.67	0	0.00	346.00	3	4,698	0.06%
2018/05/29	1	346.50	2	345.00	345.00	-1	4,699	-0.02%
2018/05/28	11	348.23	5	347.20	345.00	6	4,758	0.13%
2018/05/25	11	349.32	21	350.69	347.50	-10	4,860	-0.21%
2018/05/24	10	344.50	3	344.67	342.50	7	4,993	0.14%
2018/05/23	11	346.32	1	345.50	342.50	10	5,041	0.20%
2018/05/21	0	0.00	15	354.00	356.00	-15	5,201	-0.29%
2018/05/18	0	0.00	1	339.00	342.00	-1	5,198	-0.02%
2018/05/17	6	346.17	0	0.00	341.00	6	5,276	0.11%
2018/05/16	0	0.00	1	344.00	345.00	-1	5,330	-0.02%
2018/05/15	11	348.00	4	347.50	346.50	7	5,571	0.13%
2018/05/14	0	0.00	11	355.23	355.00	-11	5,685	-0.19%
2018/05/11	3	343.00	17	343.41	346.00	-14	5,788	-0.24%
2018/05/10	10	337.85	5	339.50	338.00	5	6,006	0.08%
2018/05/09	10	333.50	3	330.83	338.00	7	6,006	0.12%
2018/05/08	0	0.00	10	336.00	336.00	-10	6,026	-0.17%
2018/05/07	8	333.00	5	338.40	334.50	3	6,005	0.05%
2018/05/04	12	318.83	11	317.09	317.00	1	5,909	0.02%
2018/05/03	10	322.50	15	322.83	321.50	-5	5,906	-0.08%
2018/05/02	11	335.00	26	338.60	333.00	-15	5,911	-0.25%
2018/04/30	8	328.50	31	325.84	331.00	-23	5,855	-0.39%
2018/04/27	14	327.00	9	321.56	320.00	5	5,823	0.09%
2018/04/26	1	331.00	10	331.00	326.50	-9	5,748	-0.16%
2018/04/25	12	324.96	2	322.50	326.50	10	5,741	0.17%
2018/04/24	17	328.00	11	329.50	325.50	6	5,710	0.11%
2018/04/23	3	341.17	3	336.83	335.00	0	5,651	0.00%
2018/04/20	44	357.36	6	361.00	347.50	38	5,575	0.68%
2018/04/19	15	368.17	16	370.06	371.00	-1	5,438	-0.02%
2018/04/18	16	364.66	13	364.69	364.50	3	5,419	0.06%
2018/04/17	14	362.25	1	362.50	361.50	13	5,406	0.24%
2018/04/16	2	370.00	17	369.74	370.00	-15	5,385	-0.28%
2018/04/13	11	363.45	4	366.50	362.50	7	5,322	0.13%
2018/04/12	0	0.00	17	366.74	367.50	-17	5,336	-0.32%
2018/04/11	2	365.25	7	364.93	358.00	-5	5,337	-0.09%
2018/04/10	29	363.34	20	365.98	364.00	9	5,330	0.17%
2018/04/09	4	362.38	1	365.50	357.00	3	5,328	0.06%
2018/04/03	4	354.63	0	0.00	353.00	4	5,285	0.08%
2018/04/02	0	0.00	1	359.50	357.50	-1	5,257	-0.02%
2018/03/31	0	0.00	1	356.00	356.00	-1	5,260	-0.02%
2018/03/30	11	360.86	0	0.00	355.00	11	5,280	0.21%
2018/03/29	4	364.75	0	0.00	361.50	4	5,298	0.08%
2018/03/28	10	364.50	1	366.00	364.00	9	5,275	0.17%
2018/03/27	1	366.50	13	370.27	371.00	-12	5,257	-0.23%
2018/03/26	11	357.50	11	359.77	359.00	0	5,184	0.00%
2018/03/23	16	351.03	14	352.54	360.00	2	5,204	0.04%
2018/03/22	11	363.32	1	363.00	362.00	10	5,148	0.19%
2018/03/21	5	367.00	7	366.86	366.50	-2	5,111	-0.04%
2018/03/20	10	361.75	8	364.50	364.50	2	5,092	0.04%
2018/03/19	1	364.00	1	362.50	362.00	0	5,068	0.00%
2018/03/16	6	358.25	12	359.42	362.00	-6	5,056	-0.12%
2018/03/15	7	360.07	7	362.43	361.00	0	5,006	0.00%
2018/03/13	5	364.20	2	365.50	362.50	3	5,029	0.06%
2018/03/12	6	369.58	6	367.42	367.00	0	5,018	0.00%
2018/03/09	6	362.75	4	364.63	362.50	2	5,028	0.04%
2018/03/08	0	0.00	2	361.00	360.00	-2	4,990	-0.04%
2018/03/07	3	361.83	10	358.45	361.00	-7	4,979	-0.14%
2018/03/06	2	360.75	10	364.75	364.50	-8	4,941	-0.16%
2018/03/05	8	359.13	12	357.71	349.50	-4	4,825	-0.08%
2018/03/02	5	345.40	2	344.25	349.00	3	4,700	0.06%
2018/03/01	6	348.50	6	348.08	350.00	0	4,707	0.00%
2018/02/27	5	357.00	2	359.00	354.00	3	4,690	0.06%
2018/02/26	6	360.17	4	357.00	358.50	2	4,610	0.04%
2018/02/23	13	349.42	5	348.80	350.00	8	4,527	0.18%
2018/02/22	13	346.73	20	348.20	349.00	-7	4,710	-0.15%
2018/02/21	9	341.11	13	342.23	342.50	-4	4,672	-0.09%
2018/02/12	3	330.33	0	0.00	324.50	3	4,597	0.07%
2018/02/09	14	329.00	14	326.89	333.50	0	4,565	0.00%
2018/02/08	3	341.33	3	339.33	337.00	0	4,527	0.00%
2018/02/07	54	351.56	38	353.05	343.00	16	4,542	0.35%
2018/02/06	19	334.92	27	336.09	337.50	-8	4,376	-0.18%
2018/02/05	31	348.02	14	350.46	346.50	17	4,340	0.39%
2018/02/02	20	346.33	39	348.63	353.50	-19	4,299	-0.44%
2018/02/01	8	335.44	1	333.50	333.50	7	4,144	0.17%
2018/01/31	6	331.83	14	331.25	334.00	-8	4,241	-0.19%
2018/01/30	1	323.50	3	326.83	323.50	-2	4,377	-0.05%
2018/01/29	2	329.50	4	329.63	331.00	-2	4,585	-0.04%
2018/01/26	4	325.38	2	320.25	326.50	2	4,659	0.04%
2018/01/25	8	326.81	4	324.50	324.50	4	4,703	0.09%
2018/01/24	4	326.88	8	327.31	331.00	-4	4,758	-0.08%
2018/01/23	11	332.14	5	331.00	332.50	6	4,876	0.12%
2018/01/22	1	330.00	11	335.59	336.00	-10	4,982	-0.20%
2018/01/19	0	0.00	2	335.00	335.50	-2	5,062	-0.04%
2018/01/18	20	331.75	6	332.00	332.00	14	5,104	0.27%
2018/01/17	9	331.67	11	331.14	331.50	-2	5,102	-0.04%
2018/01/16	13	335.81	4	335.38	338.00	9	5,107	0.18%
2018/01/15	1	333.50	7	332.43	333.50	-6	5,140	-0.12%
2018/01/12	13	328.54	12	330.46	332.50	1	5,184	0.02%
2018/01/11	6	322.33	5	320.70	324.50	1	5,254	0.02%
2018/01/10	5	321.20	5	323.20	319.00	0	5,333	0.00%
2018/01/09	2	328.50	3	329.17	329.50	-1	5,344	-0.02%
2018/01/08	9	324.50	7	325.86	327.00	2	5,425	0.04%
2018/01/05	1	334.50	3	330.33	335.00	-2	5,480	-0.04%
2018/01/04	2	335.50	3	334.17	335.00	-1	5,500	-0.02%
2018/01/03	7	333.71	3	334.00	333.50	4	5,648	0.07%
2018/01/02	1	327.00	1	324.50	330.00	0	5,852	0.00%