漢唐 (2404)-國泰-敦南券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
408.5
漲跌
▼3.5
漲幅
-0.85%
成交量
2,418張
產業
上市其他電子類股
872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

漢唐 (2404)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	18	411.69	18.9	410.53	408.50	-0.9	1,102	-0.08%
2024/11/21	22.1	410.34	44.5	413.10	412.00	-22.4	1,068	-2.10%
2024/11/20	34.6	402.61	49.1	406.35	403.50	-14.4	1,010	-1.43%
2024/11/19	11.8	386.98	28.8	389.02	393.00	-17	953	-1.78%
2024/11/18	16.3	383.30	28.6	382.80	384.00	-12.3	906	-1.36%
2024/11/15	30	380.17	29.7	379.19	378.00	0.2	871	0.03%
2024/11/14	35.1	378.53	42.1	378.87	378.00	-7.1	853	-0.83%
2024/11/13	30.3	373.94	69.2	374.56	378.00	-39	816	-4.77%
2024/11/12	3.5	351.22	8.2	349.46	345.00	-4.6	741	-0.63%
2024/11/11	2.1	340.34	1.3	344.68	346.00	0.8	751	0.10%
2024/11/08	0.9	354.45	1.3	353.74	346.50	-0.4	742	-0.05%
2024/11/07	2.3	347.57	4.1	347.44	349.00	-1.8	729	-0.25%
2024/11/06	0.2	344.87	4	344.85	342.50	-3.8	732	-0.52%
2024/11/05	0.1	341.56	1.5	341.94	340.50	-1.5	753	-0.19%
2024/11/04	0.2	341.77	2.7	343.02	342.50	-2.6	798	-0.32%
2024/11/01	0.2	340.09	3.5	343.26	345.00	-3.3	843	-0.39%
2024/10/30	0.2	339.52	1.4	340.67	338.00	-1.2	848	-0.14%
2024/10/29	1.6	341.94	3.1	340.10	345.00	-1.6	858	-0.18%
2024/10/28	0.1	342.08	0.6	341.97	343.50	-0.5	877	-0.05%
2024/10/25	1.3	344.04	0.4	343.75	343.50	0.8	892	0.09%
2024/10/24	0.3	346.21	2.1	346.99	347.00	-1.8	914	-0.20%
2024/10/23	1.7	347.33	6.8	348.19	347.00	-5.1	926	-0.55%
2024/10/22	0.4	344.54	4.8	343.80	347.00	-4.4	936	-0.47%
2024/10/21	0.5	338.79	1.3	341.08	341.50	-0.8	968	-0.08%
2024/10/18	0.5	337.31	3.2	338.49	338.00	-2.7	983	-0.27%
2024/10/17	2.2	334.59	0.1	333.68	334.50	2.2	1,013	0.21%
2024/10/16	1.4	338.88	12.9	341.16	342.00	-11.5	1,037	-1.11%
2024/10/15	0.5	335.23	11.8	335.96	340.50	-11.3	1,044	-1.08%
2024/10/14	0.8	325.75	0.4	325.47	329.00	0.4	1,057	0.04%
2024/10/11	6.9	332.67	8.8	331.21	334.00	-1.9	1,160	-0.16%
2024/10/09	0.2	327.65	4.2	329.67	326.50	-3.9	1,213	-0.32%
2024/10/08	0.4	326.74	1.6	324.77	329.00	-1.2	1,243	-0.10%
2024/10/07	0.3	322.75	7.7	325.31	328.00	-7.4	1,270	-0.58%
2024/10/04	1.3	314.38	2	315.16	318.50	-0.7	1,300	-0.05%
2024/10/01	5.9	315.36	8.6	315.41	312.00	-2.7	1,322	-0.20%
2024/09/30	1	322.41	2.1	321.11	319.00	-1	1,357	-0.08%
2024/09/27	10.4	328.07	2.7	328.94	323.50	7.7	1,416	0.54%
2024/09/26	10.7	329.55	6.2	329.68	330.00	4.4	1,507	0.29%
2024/09/25	1.4	325.54	6.4	325.23	324.00	-5	1,531	-0.33%
2024/09/24	2.8	320.70	1.3	323.71	320.50	1.6	1,536	0.10%
2024/09/23	4.4	323.62	1.3	324.96	320.50	3.1	1,536	0.20%
2024/09/20	2.4	323.26	1	326.00	321.50	1.4	1,544	0.09%
2024/09/19	1.7	328.52	2.2	329.74	323.50	-0.5	1,541	-0.03%
2024/09/18	3.2	323.16	14.2	325.05	323.50	-10.9	1,546	-0.71%
2024/09/16	16.8	323.68	6.8	320.65	320.50	9.9	1,559	0.64%
2024/09/13	14.6	334.05	9.3	331.10	329.50	5.3	1,563	0.34%
2024/09/12	5.4	341.89	3.8	343.36	338.00	1.7	1,577	0.11%
2024/09/11	7.3	339.55	6.1	342.16	340.00	1.2	1,585	0.07%
2024/09/10	7	344.98	4.6	344.14	341.50	2.4	1,589	0.15%
2024/09/09	6.2	346.88	7.7	346.48	346.00	-1.6	1,594	-0.10%
2024/09/06	2.4	345.39	14.8	345.30	348.00	-12.4	1,606	-0.77%
2024/09/05	7.6	342.36	4.3	345.06	339.50	3.3	1,614	0.20%
2024/09/04	7.2	341.06	15.4	345.55	346.00	-8.2	1,628	-0.50%
2024/09/03	4.2	347.37	21.3	348.27	348.00	-17.1	1,618	-1.05%
2024/09/02	0.4	343.62	8.3	344.48	345.00	-7.9	1,629	-0.48%
2024/08/30	2.2	342.11	2	341.51	344.50	0.2	1,662	0.01%
2024/08/29	1.7	341.43	4.5	342.27	342.50	-2.8	1,678	-0.17%
2024/08/28	1.3	345.23	4.9	344.49	343.50	-3.6	1,713	-0.21%
2024/08/27	5.4	340.42	4.4	341.55	344.00	0.9	1,748	0.05%
2024/08/26	12.7	343.38	26.6	346.82	343.50	-13.9	1,761	-0.79%
2024/08/23	1.2	335.81	5.2	339.03	341.50	-4	1,757	-0.22%
2024/08/22	7.1	339.91	3.1	340.48	337.50	4	1,768	0.23%
2024/08/21	6.4	339.76	9.7	341.87	341.50	-3.3	1,810	-0.18%
2024/08/20	19.9	340.20	13.9	341.82	338.00	5.9	1,840	0.32%
2024/08/19	9.6	335.46	26.5	339.22	337.50	-17	1,897	-0.89%
2024/08/16	8.1	334.09	4.2	338.19	332.00	3.9	1,931	0.20%
2024/08/15	5.1	336.54	6.6	335.13	332.50	-1.5	1,996	-0.07%
2024/08/14	6.6	335.65	4.5	336.98	336.00	2.1	2,084	0.10%
2024/08/13	15.6	335.65	39.3	335.41	334.00	-23.6	2,136	-1.11%
2024/08/12	0.3	325.93	3.7	325.15	325.50	-3.4	2,142	-0.16%
2024/08/09	1.4	322.93	2	322.34	319.50	-0.5	2,150	-0.02%
2024/08/08	2.4	320.08	4.4	324.62	316.00	-2.1	2,169	-0.10%
2024/08/07	8.3	321.36	13.8	322.46	328.00	-5.5	2,215	-0.25%
2024/08/06	12.1	298.85	11.8	295.56	303.00	0.3	2,222	0.01%
2024/08/05	12.3	306.72	13.1	308.44	308.50	-0.8	2,194	-0.04%
2024/08/02	5.8	337.49	13.3	336.36	337.00	-7.5	2,173	-0.34%
2024/08/01	15.7	340.76	9.4	340.81	340.00	6.3	2,182	0.29%
2024/07/31	4.4	329.22	9.3	333.62	341.00	-4.9	2,188	-0.22%
2024/07/30	3	329.83	3.5	333.07	334.00	-0.4	2,173	-0.02%
2024/07/29	3	333.51	27.8	333.19	334.00	-24.9	2,175	-1.14%
2024/07/26	8.3	327.09	9.1	326.23	327.00	-0.8	2,178	-0.04%
2024/07/23	15.6	329.46	16.6	330.43	330.50	-1	2,183	-0.05%
2024/07/22	17.8	319.19	16.1	320.59	321.00	1.6	2,191	0.07%
2024/07/19	4.6	324.93	5.9	325.18	321.50	-1.3	2,169	-0.06%
2024/07/18	3.2	320.72	3.3	321.05	326.00	-0.2	2,194	-0.01%
2024/07/17	14.8	328.21	15.8	328.52	328.50	-1	2,184	-0.04%
2024/07/16	20.5	331.44	1.6	333.21	330.50	18.9	2,201	0.86%
2024/07/15	19.9	329.10	9.5	329.03	331.50	10.3	2,260	0.46%
2024/07/12	113.7	337.31	20.2	333.13	332.50	93.5	2,289	4.08%	大買/
2024/07/11	35	372.81	11.5	374.12	373.00	23.5	2,240	1.05%
2024/07/10	20.5	377.95	8.7	378.66	376.50	11.9	2,224	0.53%
2024/07/09	11.6	377.38	7.1	378.53	380.50	4.5	2,223	0.20%
2024/07/08	25.5	382.21	16.7	382.90	382.00	8.8	2,240	0.39%
2024/07/05	21.6	386.52	19.4	386.24	386.00	2.2	2,225	0.10%
2024/07/04	17.9	384.91	33.4	386.97	388.50	-15.5	2,237	-0.69%
2024/07/03	28.2	375.25	41.9	377.13	380.50	-13.7	2,216	-0.62%
2024/07/02	66.8	374.52	46.1	374.87	366.00	20.6	2,181	0.95%
2024/07/01	21.3	370.57	34.9	372.18	373.50	-13.6	2,116	-0.64%
2024/06/28	6.2	363.52	3.2	365.27	366.00	3	2,157	0.14%
2024/06/27	3.1	364.39	7.4	364.60	364.00	-4.3	2,194	-0.20%
2024/06/26	3.1	363.45	9.5	363.74	363.50	-6.4	2,359	-0.27%
2024/06/25	4.3	356.49	2.6	357.88	357.50	1.7	2,499	0.07%
2024/06/24	5	358.85	8.9	359.46	361.50	-3.9	2,650	-0.15%
2024/06/21	19.2	358.99	3.7	358.56	356.00	15.6	2,671	0.58%
2024/06/20	21.5	367.76	10.3	368.65	365.50	11.2	2,671	0.42%
2024/06/19	4.2	365.50	15.2	365.18	367.50	-11	2,704	-0.41%
2024/06/18	0.9	361.95	5.7	362.99	360.00	-4.7	2,733	-0.17%
2024/06/17	2.8	359.84	13.3	358.30	360.00	-10.5	2,852	-0.37%
2024/06/14	10.1	355.88	2.2	355.64	355.50	7.9	2,915	0.27%
2024/06/13	10	361.13	10	363.13	358.00	0	2,946	0.00%
2024/06/12	3.7	358.65	6.1	359.19	360.00	-2.4	2,974	-0.08%
2024/06/11	5.8	359.53	20.7	358.88	360.00	-14.9	2,996	-0.50%
2024/06/07	1.6	352.41	7.2	353.45	351.50	-5.6	3,014	-0.19%
2024/06/06	12.9	352.79	7.3	353.83	351.00	5.6	3,071	0.18%
2024/06/05	24	357.36	4.2	358.50	354.50	19.9	3,131	0.63%
2024/06/04	2.7	363.97	13.4	365.71	364.00	-10.8	3,297	-0.33%
2024/06/03	23.3	362.66	10.7	365.82	364.00	12.5	3,369	0.37%
2024/05/31	26.1	364.83	36.3	365.39	365.50	-10.2	3,383	-0.30%
2024/05/30	7.7	356.75	14.5	357.02	358.00	-6.7	3,365	-0.20%
2024/05/29	3.7	352.92	4.7	353.84	353.00	-1	3,374	-0.03%
2024/05/28	10.5	351.61	3.5	352.93	352.50	7	3,398	0.21%
2024/05/27	30.7	355.66	13.3	358.27	352.00	17.4	3,393	0.51%
2024/05/24	21.2	354.07	11.1	354.23	354.50	10.1	3,368	0.30%
2024/05/23	21.3	357.11	2.6	359.20	355.50	18.7	3,344	0.56%
2024/05/22	5.9	355.41	17.3	357.60	361.00	-11.4	3,293	-0.35%
2024/05/21	23.3	350.65	11.3	354.14	351.50	12	3,255	0.37%
2024/05/20	19.2	346.76	32.6	351.38	346.00	-13.4	3,190	-0.42%
2024/05/17	29.1	355.68	3.5	357.85	353.00	25.6	3,103	0.82%
2024/05/16	10.1	365.26	4.4	364.45	362.50	5.7	3,050	0.19%
2024/05/15	6.5	366.68	4.8	367.46	365.00	1.7	3,043	0.06%
2024/05/14	8.3	363.23	4.6	363.67	361.50	3.6	3,062	0.12%
2024/05/13	30	357.72	22.5	358.13	355.00	7.4	3,046	0.24%
2024/05/10	28.5	377.58	4.3	375.84	375.00	24.2	2,993	0.81%
2024/05/09	11.3	383.98	10.2	385.89	383.50	1.1	2,969	0.04%
2024/05/08	25	381.88	14.4	384.13	383.00	10.7	2,953	0.36%
2024/05/07	18.3	384.76	9.9	385.63	387.00	8.5	2,937	0.29%
2024/05/06	21	391.50	9.5	394.27	389.00	11.5	2,927	0.39%
2024/05/03	3.3	395.44	19.4	396.86	394.50	-16.1	2,912	-0.55%
2024/05/02	12.4	390.51	7.9	391.19	390.50	4.5	2,902	0.16%
2024/04/30	29.4	398.96	8.1	398.50	395.00	21.3	2,893	0.74%
2024/04/29	11.4	405.87	9.3	408.79	405.50	2.1	2,869	0.07%
2024/04/26	21.2	410.46	18.9	411.40	408.00	2.3	2,860	0.08%
2024/04/25	8.7	410.50	7.3	410.69	408.00	1.4	2,850	0.05%
2024/04/24	15	407.19	26.4	409.26	412.50	-11.3	2,846	-0.40%
2024/04/23	6.4	400.35	19.2	401.20	401.50	-12.9	2,825	-0.45%
2024/04/22	28.8	390.44	19.3	391.22	394.50	9.5	2,809	0.34%
2024/04/19	71.8	399.47	54.1	398.91	399.50	17.7	2,769	0.64%
2024/04/18	47.8	418.31	33.9	422.28	418.00	13.9	2,694	0.52%
2024/04/17	60.8	427.80	84.1	427.54	432.00	-23.4	2,650	-0.88%
2024/04/16	53.8	408.29	54.5	409.51	407.50	-0.7	2,599	-0.03%
2024/04/15	29.5	413.53	39.9	414.34	416.00	-10.4	2,570	-0.40%
2024/04/12	21.7	410.07	48.2	412.61	415.50	-26.5	2,540	-1.04%
2024/04/11	18.4	397.86	12.9	399.67	401.50	5.5	2,506	0.22%
2024/04/10	37	398.08	63.6	404.73	404.50	-26.6	2,509	-1.06%
2024/04/09	21.6	397.61	20.7	398.51	399.50	0.9	2,478	0.04%
2024/04/08	39.8	394.00	11.9	394.15	394.50	27.9	2,455	1.13%
2024/04/03	27.6	399.55	31.8	400.07	398.00	-4.2	2,438	-0.17%
2024/04/02	41.2	399.25	70.5	402.14	406.50	-29.3	2,411	-1.22%
2024/04/01	38.1	389.50	24.5	390.91	390.00	13.7	2,348	0.58%
2024/03/29	44.8	392.37	141.4	396.18	393.00	-96.6	2,311	-4.18%	大賣/
2024/03/28	207.6	404.53	157.5	400.94	388.50	50.1	2,155	2.32%	大買/大賣/
2024/03/27	173.1	393.92	166.4	395.82	400.00	6.7	2,033	0.33%	大買/大賣/
2024/03/26	40.2	375.63	7.4	375.13	377.50	32.9	1,904	1.72%
2024/03/25	36.4	384.46	4	388.44	380.50	32.4	1,897	1.71%
2024/03/22	54.3	386.59	25	392.04	380.50	29.3	1,902	1.54%
2024/03/21	29.4	409.81	22.2	412.69	409.50	7.3	1,894	0.38%
2024/03/20	59.9	431.14	25	434.59	413.00	34.9	1,870	1.87%
2024/03/19	31.1	402.12	25.5	410.31	414.00	5.6	1,781	0.31%
2024/03/18	16.1	368.43	12.7	374.78	376.50	3.4	1,774	0.19%
2024/03/15	15.6	369.79	13.5	383.59	342.50	2.1	1,808	0.12%
2024/03/14	27.8	387.85	10.3	385.82	378.00	17.5	1,779	0.98%
2024/03/13	12.4	412.22	16.4	409.18	419.50	-4	1,743	-0.23%
2024/03/12	58.1	391.12	57	392.30	398.00	1.1	1,706	0.07%
2024/03/11	70.7	376.19	68.7	377.75	385.50	2	1,649	0.12%
2024/03/08	138.2	372.94	152.5	374.53	389.50	-14.3	1,580	-0.91%	大買/大賣/
2024/03/07	32	341.57	43.8	346.03	358.50	-11.8	1,391	-0.85%
2024/03/06	19.1	322.58	18.5	321.37	326.00	0.6	1,316	0.05%
2024/03/05	7	303.96	12.4	305.96	309.50	-5.5	1,278	-0.43%
2024/03/04	10.6	304.17	9.8	304.16	303.50	0.8	1,268	0.07%
2024/03/01	6.3	299.80	17.1	299.99	297.00	-10.9	1,252	-0.87%
2024/02/29	5.6	293.39	2.9	293.81	293.50	2.8	1,228	0.23%
2024/02/27	6.6	294.79	8.1	293.41	295.00	-1.5	1,221	-0.12%
2024/02/26	11.9	293.35	8.1	292.39	290.50	3.8	1,208	0.32%
2024/02/23	9.9	289.72	5.5	292.29	289.00	4.4	1,202	0.37%
2024/02/22	5.6	287.07	7	287.98	288.00	-1.4	1,198	-0.11%
2024/02/21	7.2	286.33	4.4	285.55	285.00	2.8	1,194	0.23%
2024/02/20	7.4	285.26	6.3	284.23	283.00	1.1	1,197	0.09%
2024/02/19	4.2	283.39	1.2	280.74	281.00	3	1,195	0.25%
2024/02/16	11.3	284.34	8.1	286.06	282.00	3.2	1,205	0.27%
2024/02/15	9.4	288.25	20.2	286.37	292.00	-10.8	1,198	-0.90%
2024/02/05	0.4	278.52	5.2	279.08	280.00	-4.9	1,182	-0.41%
2024/02/02	2.1	276.74	6.3	277.16	278.00	-4.2	1,192	-0.35%
2024/02/01	5.4	273.99	12.2	273.32	274.00	-6.9	1,199	-0.57%
2024/01/31	2.2	276.64	3.4	278.62	277.00	-1.3	1,206	-0.10%
2024/01/30	5.6	278.91	4.6	278.28	277.50	1	1,214	0.08%
2024/01/29	6.2	280.51	20.3	279.63	281.00	-14.1	1,213	-1.17%
2024/01/26	2	273.27	5.3	273.63	274.50	-3.3	1,211	-0.27%
2024/01/25	1.2	273.00	0.3	273.23	273.00	0.9	1,227	0.07%
2024/01/24	10.6	273.02	1.3	275.02	271.50	9.3	1,242	0.75%
2024/01/23	5.2	276.95	3.7	276.31	276.00	1.6	1,248	0.13%
2024/01/22	2.5	278.87	15.8	278.89	280.00	-13.3	1,270	-1.05%
2024/01/19	7.7	275.64	2.9	276.75	275.00	4.8	1,281	0.37%
2024/01/18	1	274.88	4	275.77	278.00	-3.1	1,284	-0.24%
2024/01/17	5.6	277.03	11.2	280.22	275.50	-5.6	1,284	-0.43%
2024/01/16	3	277.45	4.1	276.24	279.00	-1.1	1,269	-0.09%
2024/01/15	3.5	276.09	11.6	275.27	277.00	-8	1,274	-0.63%
2024/01/12	1.9	273.47	7.5	273.19	272.00	-5.6	1,284	-0.43%
2024/01/11	2.6	271.80	10.3	272.39	274.50	-7.7	1,299	-0.59%
2024/01/10	8.7	276.33	8	276.49	276.50	0.7	1,305	0.05%
2024/01/09	5.6	274.10	14.8	274.70	274.00	-9.2	1,302	-0.70%
2024/01/08	10.6	269.96	2.4	269.44	270.00	8.1	1,298	0.63%
2024/01/05	6.7	270.63	4.7	270.66	271.00	2.1	1,321	0.16%
2024/01/04	5.9	269.87	12.3	269.81	273.00	-6.4	1,364	-0.47%
2024/01/03	7.3	266.84	4.4	267.59	267.50	2.9	1,353	0.22%
2024/01/02	8.2	265.88	5.2	265.88	265.50	3.1	1,348	0.23%
2023/12/29	6.8	263.60	2.3	264.54	264.50	4.5	1,352	0.33%
2023/12/28	1.9	263.23	3.5	264.09	262.00	-1.5	1,353	-0.11%
2023/12/27	12	265.35	0.2	266.11	263.00	11.7	1,350	0.87%
2023/12/26	2.6	266.55	4.1	267.06	268.00	-1.5	1,342	-0.11%
2023/12/25	4.5	268.53	1.1	270.44	267.00	3.5	1,336	0.26%
2023/12/22	9.8	266.35	6.6	270.32	272.50	3.2	1,328	0.24%
2023/12/21	10	267.77	10.5	269.45	270.50	-0.5	1,302	-0.04%
2023/12/20	15.1	267.59	6.3	268.57	272.00	8.8	1,276	0.69%
2023/12/19	7.9	267.12	4.3	267.92	269.50	3.7	1,250	0.29%
2023/12/18	13.5	273.43	13.9	274.04	273.00	-0.3	1,224	-0.03%
2023/12/15	10.7	275.74	20.4	275.21	273.00	-9.7	1,197	-0.81%
2023/12/14	15	278.84	37.3	280.30	282.50	-22.2	1,190	-1.87%
2023/12/13	44.2	276.24	58.6	276.32	276.00	-14.4	1,177	-1.23%
2023/12/12	27.5	264.51	43.1	266.06	270.00	-15.6	1,144	-1.36%
2023/12/11	4.3	253.70	14.3	253.52	254.00	-10	1,119	-0.90%
2023/12/08	4.5	248.72	5.5	248.89	249.50	-1	1,132	-0.09%
2023/12/07	5	248.31	3.2	248.15	247.50	1.8	1,184	0.15%
2023/12/06	0.3	247.52	10.8	247.76	250.00	-10.5	1,208	-0.87%
2023/12/05	4.5	245.79	2.3	246.71	245.50	2.3	1,218	0.19%
2023/12/04	5.6	249.43	13.2	249.70	249.00	-7.6	1,256	-0.61%
2023/12/01	2.5	247.03	4.5	246.61	248.00	-2	1,269	-0.16%
2023/11/30	10.6	244.78	0.2	246.01	244.50	10.4	1,268	0.82%
2023/11/29	8.3	247.80	5	247.90	248.00	3.3	1,263	0.26%
2023/11/28	7.2	246.34	5.2	246.13	247.50	2	1,264	0.16%
2023/11/27	17.9	245.49	13.1	246.65	246.50	4.8	1,260	0.38%
2023/11/24	1.7	243.83	2	242.01	244.50	-0.4	1,260	-0.03%
2023/11/23	4.6	241.19	9.5	241.53	243.00	-4.9	1,265	-0.39%
2023/11/22	6.5	243.15	9.3	242.82	242.50	-2.8	1,277	-0.22%
2023/11/21	5.6	246.41	4.9	245.74	245.50	0.7	1,275	0.05%
2023/11/20	14.3	243.97	3	243.67	243.00	11.3	1,271	0.89%
2023/11/17	2.2	242.81	0.4	243.67	242.00	1.9	1,274	0.15%
2023/11/16	7.2	242.51	1	243.00	242.50	6.2	1,286	0.48%
2023/11/15	2.7	242.91	2.8	243.05	242.00	-0.1	1,293	0.00%
2023/11/14	4.9	244.80	11.1	246.23	243.00	-6.2	1,295	-0.48%
2023/11/13	5.8	245.17	24.9	245.00	246.00	-19.1	1,320	-1.45%
2023/11/10	29.6	247.03	11.4	248.42	246.00	18.2	1,331	1.37%
2023/11/09	1.2	243.38	1.1	245.03	244.50	0.1	1,328	0.01%
2023/11/08	10.9	243.76	2.6	243.66	243.00	8.4	1,347	0.62%
2023/11/07	4.3	247.96	4.1	248.90	247.00	0.2	1,355	0.02%
2023/11/06	2	249.63	15.3	249.62	249.00	-13.2	1,368	-0.97%
2023/11/03	9.1	247.88	2.4	248.04	247.00	6.7	1,388	0.48%
2023/11/02	24.8	247.65	11	247.24	249.00	13.8	1,395	0.99%
2023/11/01	12.3	243.94	35.6	243.25	245.00	-23.3	1,432	-1.62%
2023/10/31	1.3	242.82	7.1	241.43	240.00	-5.8	1,438	-0.40%
2023/10/30	26.1	244.37	23.1	244.28	241.00	3.1	1,449	0.21%
2023/10/27	13.3	242.45	6.9	241.95	242.00	6.5	1,463	0.44%
2023/10/26	1.1	236.50	10.9	237.65	237.00	-9.8	1,477	-0.66%
2023/10/25	7.3	238.27	6.3	238.06	236.50	1	1,469	0.07%
2023/10/24	3.4	237.72	0.4	236.53	238.00	3	1,463	0.20%
2023/10/23	4	238.43	7.2	239.55	237.00	-3.3	1,467	-0.22%
2023/10/20	10.2	237.08	5.5	235.93	238.50	4.6	1,467	0.32%
2023/10/19	3.3	234.74	1.2	235.33	235.00	2.1	1,470	0.14%
2023/10/18	3.1	236.15	7.9	236.45	235.00	-4.8	1,474	-0.32%
2023/10/17	4.3	238.58	7.2	238.73	238.50	-2.9	1,475	-0.20%
2023/10/16	3	237.91	5.5	236.98	239.00	-2.5	1,508	-0.16%
2023/10/13	36.6	240.72	34.4	239.97	238.00	2.2	1,514	0.14%
2023/10/12	17.3	234.14	31.4	236.77	238.50	-14.1	1,501	-0.94%
2023/10/11	1.1	226.28	8	223.75	222.50	-6.9	1,461	-0.47%
2023/10/06	8.8	221.94	2.9	222.12	221.00	5.9	1,499	0.40%
2023/10/05	12.4	223.11	4.5	223.22	223.00	7.9	1,533	0.52%
2023/10/04	4.2	226.14	2.5	226.84	226.00	1.7	1,551	0.11%
2023/10/03	2.5	229.38	3.1	229.49	228.00	-0.6	1,572	-0.04%
2023/10/02	1.2	230.17	3.7	229.90	231.50	-2.5	1,580	-0.16%
2023/09/28	2.1	228.23	2.1	228.51	227.50	0	1,592	0.00%
2023/09/27	2	229.75	9.1	229.98	230.00	-7.1	1,605	-0.44%
2023/09/26	2.1	227.99	2	229.25	228.00	0.1	1,617	0.01%
2023/09/25	1.2	229.99	5.5	231.09	230.00	-4.4	1,617	-0.27%
2023/09/22	6.2	228.57	3.8	229.19	229.50	2.4	1,614	0.15%
2023/09/21	4.2	229.46	8.5	229.13	228.50	-4.3	1,614	-0.27%
2023/09/20	19.5	230.06	32.2	228.78	230.00	-12.7	1,618	-0.78%
2023/09/19	6.2	236.15	10.1	236.24	234.50	-4	1,620	-0.24%
2023/09/18	17.6	236.55	11.8	237.87	232.50	5.8	1,608	0.36%
2023/09/15	8.9	238.34	13.6	238.39	236.50	-4.8	1,600	-0.30%
2023/09/14	14.4	233.06	39.8	233.69	235.50	-25.3	1,591	-1.59%
2023/09/13	7.4	227.59	17.5	226.80	228.00	-10.1	1,559	-0.65%
2023/09/12	37	222.56	13.5	222.65	222.00	23.5	1,613	1.45%
2023/09/11	1.7	231.70	14.2	232.29	233.00	-12.4	1,576	-0.79%
2023/09/08	10	230.80	11.3	231.75	230.00	-1.3	1,581	-0.08%
2023/09/07	19.4	231.47	40.4	231.80	230.50	-21	1,602	-1.31%
2023/09/06	4.1	224.20	10.1	226.45	225.50	-6	1,569	-0.38%
2023/09/05	2.9	221.88	4.5	222.88	223.00	-1.6	1,554	-0.10%
2023/09/04	0.1	219.27	1.8	219.56	220.50	-1.7	1,541	-0.11%
2023/09/01	0.6	217.93	8	217.63	218.00	-7.4	1,537	-0.48%
2023/08/31	1	216.55	3	217.50	217.50	-2	1,535	-0.13%
2023/08/30	1.8	217.48	0	0.00	216.50	1.8	1,538	0.12%
2023/08/29	1.3	216.59	1.4	216.97	217.00	-0.1	1,550	0.00%
2023/08/28	7.2	215.29	0.1	217.23	214.00	7.1	1,546	0.46%
2023/08/25	1.6	219.36	2.3	219.84	220.00	-0.7	1,537	-0.04%
2023/08/24	3.6	218.97	1.2	218.69	218.50	2.4	1,535	0.15%
2023/08/23	1.2	219.44	0	0.00	221.00	1.2	1,542	0.08%
2023/08/22	14	219.79	4.1	218.87	218.50	9.9	1,541	0.64%
2023/08/21	11.7	221.76	2.2	222.67	222.50	9.5	1,535	0.62%
2023/08/18	5.1	228.38	4.4	227.49	225.00	0.7	1,527	0.05%
2023/08/17	7.7	229.05	25.1	229.76	230.50	-17.4	1,520	-1.14%
2023/08/16	5.3	223.74	6	224.22	225.00	-0.7	1,489	-0.05%
2023/08/15	5.3	223.61	0.5	223.69	223.50	4.8	1,474	0.32%
2023/08/14	5.4	223.42	8.7	224.00	223.50	-3.4	1,467	-0.23%
2023/08/11	22.4	225.56	11.2	226.58	223.50	11.2	1,452	0.77%
2023/08/10	5	227.77	20.2	227.19	228.00	-15.2	1,439	-1.06%
2023/08/09	22.6	225.03	13.5	224.64	225.50	9.1	1,439	0.63%
2023/08/08	11.6	232.06	32	231.54	232.00	-20.4	1,415	-1.44%
2023/08/07	26.2	230.38	46.5	231.65	234.00	-20.4	1,407	-1.45%
2023/08/04	3.9	223.63	15.6	224.30	225.50	-11.8	1,365	-0.86%
2023/08/02	30.3	222.20	36.4	222.77	221.00	-6.1	1,351	-0.45%
2023/08/01	36.3	223.58	19.8	223.74	222.00	16.5	1,331	1.24%
2023/07/31	22.5	220.40	24.7	220.79	220.50	-2.2	1,313	-0.16%
2023/07/28	1.3	214.96	12.1	214.51	216.00	-10.8	1,295	-0.83%
2023/07/27	5.9	213.51	3	214.67	214.50	2.9	1,289	0.23%
2023/07/26	2.4	211.49	4.1	212.24	212.00	-1.7	1,291	-0.13%
2023/07/25	6.4	210.77	1.5	210.64	211.00	4.9	1,294	0.38%
2023/07/24	4.1	213.86	0.3	213.02	212.50	3.8	1,296	0.29%
2023/07/21	3.4	213.84	16.4	213.87	214.00	-13	1,299	-1.00%
2023/07/20	2.4	212.74	5.4	212.49	213.50	-3	1,303	-0.23%
2023/07/19	2.5	210.91	14.2	211.61	209.50	-11.6	1,297	-0.90%
2023/07/18	6.7	207.92	3.1	207.72	208.50	3.6	1,277	0.28%
2023/07/17	7.8	209.08	6.4	209.26	208.00	1.4	1,262	0.11%
2023/07/14	5.5	210.33	4.6	209.93	210.50	0.9	1,257	0.07%
2023/07/13	23.9	207.42	8.3	207.47	207.00	15.6	1,254	1.24%
2023/07/12	23.1	219.67	16.8	218.89	219.50	6.3	1,218	0.52%
2023/07/11	14.3	222.40	6.2	222.70	221.50	8.1	1,191	0.68%
2023/07/10	6.1	225.32	3.5	226.26	225.00	2.6	1,188	0.22%
2023/07/07	3.1	223.69	5.2	223.99	223.50	-2.1	1,167	-0.18%
2023/07/06	5.6	224.25	4.9	224.28	225.50	0.7	1,163	0.06%
2023/07/05	9	224.74	6.9	225.59	225.00	2.1	1,156	0.18%
2023/07/04	12.5	220.94	4.5	221.18	223.00	7.9	1,141	0.70%
2023/07/03	6.5	219.39	2.3	219.53	220.00	4.2	1,131	0.38%
2023/06/30	5.1	217.62	4.8	218.71	218.00	0.3	1,139	0.02%
2023/06/29	6.9	219.56	0.5	219.00	218.00	6.4	1,157	0.55%
2023/06/28	6.7	219.79	2.5	220.30	220.00	4.2	1,180	0.35%
2023/06/27	7.3	218.44	6	218.51	218.50	1.2	1,226	0.10%
2023/06/26	2.8	217.09	2.1	216.28	217.00	0.7	1,305	0.05%
2023/06/21	7	217.16	10.4	216.81	217.50	-3.4	1,335	-0.26%
2023/06/20	22.1	214.50	19.3	214.35	213.50	2.9	1,329	0.21%
2023/06/19	11.1	218.36	9.3	218.17	217.50	1.9	1,317	0.14%
2023/06/16	46.2	221.01	18.7	221.96	220.00	27.4	1,323	2.07%
2023/06/15	10.7	234.78	5.1	235.33	234.50	5.5	1,272	0.43%
2023/06/14	21.8	236.38	29.1	236.45	236.50	-7.3	1,301	-0.56%
2023/06/13	39.8	234.27	35.3	234.19	233.00	4.5	1,291	0.35%
2023/06/12	3.1	228.96	9.9	228.56	229.50	-6.8	1,263	-0.54%
2023/06/09	3.3	225.26	9.5	225.78	226.50	-6.2	1,259	-0.49%
2023/06/08	1	222.05	2.4	223.02	223.50	-1.3	1,268	-0.11%
2023/06/07	1.2	222.60	1	222.51	223.50	0.2	1,282	0.01%
2023/06/06	6.8	220.98	1	221.00	221.00	5.8	1,285	0.46%
2023/06/05	14.1	223.61	2.4	224.01	223.50	11.8	1,285	0.91%
2023/06/02	10.3	225.98	3.7	225.46	224.50	6.7	1,286	0.52%
2023/06/01	8.8	228.66	3.2	228.50	229.00	5.7	1,278	0.44%
2023/05/31	1.1	228.52	3.2	228.66	229.00	-2.1	1,289	-0.16%
2023/05/30	3.3	227.98	2.1	227.52	227.50	1.2	1,285	0.09%
2023/05/29	1.4	225.83	10.4	227.68	227.50	-9	1,294	-0.70%
2023/05/26	14	226.45	11.4	224.71	224.50	2.7	1,282	0.21%
2023/05/25	1.9	225.87	13.6	224.54	226.50	-11.7	1,290	-0.90%
2023/05/24	2.5	222.54	0.7	224.00	223.00	1.8	1,287	0.14%
2023/05/23	6.5	224.09	5.4	223.77	224.50	1.1	1,297	0.09%
2023/05/22	1.8	220.20	5.1	219.91	220.00	-3.3	1,303	-0.25%
2023/05/19	5.4	219.94	4.3	219.52	219.00	1.1	1,304	0.08%
2023/05/18	1.4	220.40	1.8	221.93	220.00	-0.4	1,308	-0.03%
2023/05/17	2.3	219.73	7.7	220.05	221.00	-5.3	1,319	-0.40%
2023/05/16	6.7	222.93	4.4	224.18	221.50	2.4	1,325	0.18%
2023/05/15	19.5	225.58	11.8	226.18	224.00	7.7	1,342	0.57%
2023/05/12	1	223.52	2.1	225.05	227.00	-1.1	1,335	-0.08%
2023/05/11	5.1	226.30	6.3	226.15	225.00	-1.2	1,334	-0.09%
2023/05/10	4	225.51	6.3	226.15	226.50	-2.3	1,335	-0.17%
2023/05/09	1	224.00	10.1	224.10	224.00	-9.1	1,333	-0.68%
2023/05/08	7.5	222.77	4.6	222.68	223.00	2.8	1,334	0.21%
2023/05/05	10.1	224.81	8.3	225.04	223.50	1.7	1,335	0.13%
2023/05/04	11	219.92	5.8	219.48	220.00	5.2	1,332	0.39%
2023/05/03	0.9	217.12	4.5	216.94	217.50	-3.7	1,342	-0.27%
2023/05/02	0.3	216.85	9.4	217.27	217.50	-9.1	1,360	-0.67%
2023/04/28	2.9	216.16	2.2	216.95	216.50	0.7	1,385	0.05%
2023/04/27	1.2	216.39	5.7	216.35	215.50	-4.5	1,376	-0.33%
2023/04/26	6.4	211.89	7	209.58	215.00	-0.6	1,368	-0.04%
2023/04/25	16.7	215.46	18.1	214.99	212.50	-1.4	1,367	-0.10%
2023/04/24	9.2	213.96	22.3	215.17	215.00	-13.1	1,373	-0.96%
2023/04/21	5	212.01	9.5	213.19	212.00	-4.5	1,416	-0.32%
2023/04/20	2.5	210.25	5.2	211.29	210.00	-2.6	1,397	-0.19%
2023/04/19	2.1	211.44	3.1	212.14	211.50	-1	1,406	-0.07%
2023/04/18	7.4	210.12	4.4	210.91	210.00	2.9	1,395	0.21%
2023/04/17	16.7	213.80	3.2	212.59	212.50	13.4	1,382	0.97%
2023/04/14	6.6	216.83	3.5	216.67	216.50	3.1	1,364	0.23%
2023/04/13	23.2	216.74	25.1	216.44	216.50	-1.9	1,352	-0.14%
2023/04/12	2.2	212.94	7.8	212.96	214.00	-5.6	1,332	-0.42%
2023/04/11	3.3	211.88	5.3	212.62	211.00	-2	1,327	-0.15%
2023/04/10	11.6	211.84	5.6	212.43	212.50	6	1,320	0.46%
2023/04/07	0.7	210.99	1.6	211.03	210.50	-0.9	1,310	-0.07%
2023/04/06	2.5	209.19	10.6	209.63	210.00	-8.1	1,310	-0.61%
2023/03/31	11.5	211.69	8.5	211.76	211.50	3.1	1,308	0.23%
2023/03/30	15.4	210.51	14.7	210.87	210.50	0.7	1,303	0.06%
2023/03/29	12.5	207.27	18.3	208.54	207.00	-5.8	1,291	-0.45%
2023/03/28	32.3	205.67	32.9	206.42	204.50	-0.7	1,274	-0.05%
2023/03/27	60.5	206.60	46.9	205.43	209.00	13.5	1,234	1.10%
2023/03/24	28.5	214.50	13.1	214.50	214.50	15.4	1,143	1.35%
2023/03/23	19.8	238.10	11.7	238.94	238.00	8.2	1,106	0.74%
2023/03/22	6.5	238.80	4.7	238.84	238.50	1.8	1,101	0.16%
2023/03/21	11.5	238.79	16.7	239.12	239.00	-5.2	1,118	-0.46%
2023/03/20	22.2	234.62	33.4	234.51	236.50	-11.2	1,104	-1.01%
2023/03/17	8.3	222.83	7.8	223.98	228.00	0.4	1,073	0.04%
2023/03/16	3.8	220.38	5.6	221.41	221.00	-1.8	1,034	-0.17%
2023/03/15	7.2	226.14	5.2	225.00	224.00	2	1,033	0.20%
2023/03/14	10.6	226.99	9.1	225.60	224.00	1.5	1,031	0.14%
2023/03/13	13.4	227.89	18	227.32	229.00	-4.6	1,029	-0.45%
2023/03/10	5.9	230.27	4.2	228.74	228.50	1.7	1,016	0.17%
2023/03/09	1.6	232.39	6.5	233.52	234.50	-4.8	1,009	-0.48%
2023/03/08	13.6	232.30	4.6	232.65	233.50	9	1,008	0.89%
2023/03/07	3.2	234.79	4	234.67	235.00	-0.8	1,002	-0.08%
2023/03/06	12.9	231.95	7.9	232.48	233.00	5	998	0.50%
2023/03/03	8.2	231.60	6.7	233.58	229.50	1.5	991	0.15%
2023/03/02	3.4	228.10	10.9	229.85	230.00	-7.5	981	-0.77%
2023/03/01	7.1	228.29	6	228.78	229.50	1.1	978	0.11%
2023/02/24	4.5	223.95	9.2	225.27	225.50	-4.7	967	-0.49%
2023/02/23	9.5	226.55	6.9	226.22	225.00	2.6	965	0.27%
2023/02/22	4.3	220.93	9.5	222.50	223.50	-5.2	956	-0.55%
2023/02/21	2	219.00	8.3	221.36	223.00	-6.3	949	-0.66%
2023/02/20	10.2	218.93	6.3	219.60	220.00	3.9	952	0.41%
2023/02/17	0.3	218.27	4.1	218.13	218.00	-3.8	957	-0.40%
2023/02/16	4.1	219.62	7	220.21	219.50	-2.9	962	-0.31%
2023/02/15	6	217.11	5.2	216.55	216.00	0.8	977	0.08%
2023/02/14	6.1	218.51	14	219.64	220.00	-7.9	963	-0.82%
2023/02/13	2.9	213.15	13.4	214.76	218.00	-10.5	945	-1.11%
2023/02/10	6.6	210.03	4.5	210.08	210.50	2.1	918	0.23%
2023/02/09	7.6	214.61	2.6	214.63	214.50	5	902	0.55%
2023/02/08	5	214.63	10.3	214.85	214.50	-5.3	897	-0.59%
2023/02/07	3.2	210.79	2.5	211.80	212.50	0.7	886	0.08%
2023/02/06	2.3	209.20	4	208.87	211.00	-1.7	874	-0.20%
2023/02/03	2.5	208.51	1.2	208.50	208.00	1.3	863	0.15%
2023/02/02	7.2	210.97	7.2	210.43	210.50	0	855	0.00%
2023/02/01	5.5	209.53	15.4	209.66	210.50	-9.9	834	-1.18%
2023/01/31	5.3	205.13	14.4	205.72	206.00	-9.1	807	-1.13%
2023/01/30	9.2	201.32	22.6	203.27	204.50	-13.4	786	-1.71%
2023/01/17	4.2	195.75	1.6	197.14	197.50	2.6	756	0.34%
2023/01/16	6.2	196.52	7.5	197.61	196.50	-1.3	753	-0.18%
2023/01/13	9.5	198.50	8.7	197.91	195.50	0.8	748	0.11%
2023/01/12	9.3	197.89	21.2	198.85	199.00	-11.9	757	-1.57%
2023/01/11	28.2	197.12	47.4	196.71	197.00	-19.2	728	-2.63%
2023/01/10	4.2	187.53	2	187.00	188.00	2.2	671	0.33%
2023/01/09	5.3	186.98	7.1	187.08	189.00	-1.8	672	-0.26%
2023/01/06	1.1	182.56	1	184.00	184.00	0.1	661	0.01%
2023/01/05	5.2	184.29	3	182.51	182.50	2.1	667	0.32%
2023/01/04	0.1	183.55	1.5	184.33	184.50	-1.4	670	-0.21%
2023/01/03	4.5	183.66	2.1	183.52	184.00	2.4	682	0.35%
2022/12/30	1.2	179.83	0.4	180.67	183.00	0.9	681	0.12%
2022/12/29	1.4	176.04	1.5	175.04	177.50	-0.1	672	-0.01%
2022/12/28	2.2	178.50	2.1	177.36	177.50	0.1	668	0.01%
2022/12/27	2.1	181.48	1.2	180.51	180.50	0.9	664	0.14%
2022/12/26	2.2	181.93	4.1	181.85	181.00	-1.9	663	-0.29%
2022/12/23	5.3	184.15	2.5	182.84	182.00	2.8	669	0.42%
2022/12/22	0.5	185.59	2.3	186.93	186.50	-1.8	665	-0.27%
2022/12/21	0.1	184.34	1.3	185.10	185.00	-1.2	664	-0.18%
2022/12/20	5.2	186.72	7.1	186.09	184.00	-1.9	658	-0.29%
2022/12/19	2.3	188.32	6.5	188.97	188.00	-4.2	651	-0.65%
2022/12/16	3.1	185.74	5	185.50	186.00	-1.9	634	-0.30%
2022/12/15	0.1	183.35	1.4	183.22	184.00	-1.3	626	-0.21%
2022/12/14	3.1	180.68	2.3	181.54	182.00	0.8	627	0.13%
2022/12/13	17.9	181.81	6.9	181.23	179.00	11.1	630	1.76%
2022/12/12	1.1	185.42	3.3	188.62	189.00	-2.2	606	-0.36%
2022/12/09	1.3	190.34	2.3	189.28	188.50	-1	620	-0.16%
2022/12/08	4.3	188.54	6.5	188.24	189.50	-2.2	633	-0.35%
2022/12/07	5.4	189.59	9.7	189.00	187.00	-4.2	726	-0.58%
2022/12/06	3.2	186.80	7.1	187.64	186.50	-3.9	730	-0.53%
2022/12/05	12.2	186.50	19.6	185.60	187.00	-7.4	718	-1.04%
2022/12/02	0.5	180.93	4.4	180.56	181.50	-3.9	701	-0.55%
2022/12/01	7.3	180.50	4.2	180.85	180.00	3.1	694	0.44%
2022/11/30	0.3	178.50	12.4	177.97	179.00	-12.1	681	-1.77%
2022/11/29	2.1	175.00	4.4	175.45	176.00	-2.3	671	-0.35%
2022/11/28	1.1	174.07	4	175.12	176.00	-2.9	667	-0.43%
2022/11/25	2.1	175.93	2	175.00	174.50	0.1	663	0.02%
2022/11/24	1	175.01	1.1	175.02	175.50	0	658	-0.01%
2022/11/23	6.5	175.38	2	175.75	175.00	4.5	651	0.70%
2022/11/22	2.5	173.89	3.9	174.75	175.50	-1.5	647	-0.23%
2022/11/21	5.8	173.08	0.7	173.00	173.50	5.2	641	0.80%
2022/11/18	3.1	176.24	2.6	175.49	172.50	0.5	635	0.08%
2022/11/17	0	173.48	5.3	173.55	175.00	-5.3	627	-0.84%
2022/11/16	4.3	173.52	7.2	173.72	173.50	-2.8	623	-0.46%
2022/11/15	8.6	172.36	10.7	172.38	172.00	-2	603	-0.34%
2022/11/14	3.2	165.37	11	166.86	167.00	-7.8	581	-1.35%
2022/11/11	5.2	164.98	3.9	163.60	162.00	1.3	569	0.23%
2022/11/10	0	155.00	2.7	155.91	158.00	-2.7	544	-0.49%
2022/11/09	0	154.17	4	154.75	155.00	-4	542	-0.74%
2022/11/08	0.1	152.00	0.2	152.00	151.00	-0.1	543	-0.01%
2022/11/07	0	151.52	0.1	151.00	151.50	-0.1	551	-0.01%
2022/11/04	0	148.00	0.1	149.00	149.00	0	556	-0.01%
2022/11/03	2.2	147.50	2.8	147.43	148.50	-0.6	555	-0.11%
2022/11/02	0	146.87	0	0.00	147.00	0	556	0.01%
2022/11/01	0	146.00	0.1	145.50	145.50	-0.1	557	-0.01%
2022/10/31	0	145.00	2.3	143.65	145.00	-2.3	560	-0.41%
2022/10/28	0	143.00	0	0.00	142.50	0	560	0.00%
2022/10/27	0	143.00	0	0.00	144.00	0	563	0.00%
2022/10/26	0.1	141.21	0.1	141.00	141.50	0.1	563	0.01%
2022/10/25	3.1	140.19	8.3	141.70	140.00	-5.2	562	-0.93%
2022/10/24	0.1	142.75	0.3	143.01	142.00	-0.2	558	-0.03%
2022/10/21	2	142.76	1	144.03	143.50	1	557	0.18%
2022/10/20	5.2	142.04	0.2	141.00	146.00	5	557	0.90%
2022/10/19	0.1	146.57	3	148.00	145.00	-2.9	530	-0.54%
2022/10/18	1	144.02	0.3	145.00	144.00	0.8	527	0.14%
2022/10/17	5.1	139.72	1.1	141.90	143.00	4.1	538	0.75%
2022/10/14	1.5	142.83	0.1	144.74	145.00	1.5	545	0.27%
2022/10/13	4.3	142.23	0.1	142.00	140.00	4.2	556	0.75%
2022/10/12	1.5	143.87	2	144.51	146.50	-0.5	564	-0.09%
2022/10/11	7.1	145.51	1.1	147.73	144.00	6	573	1.04%
2022/10/07	1.2	153.25	1	153.00	154.00	0.2	567	0.04%
2022/10/06	1.3	155.02	0.2	155.01	155.50	1.1	573	0.20%
2022/10/05	0.3	157.23	4	156.88	156.00	-3.7	576	-0.64%
2022/10/04	2.1	152.74	0.2	153.19	154.50	1.9	576	0.33%
2022/10/03	0.3	149.55	1.2	149.46	149.50	-0.9	577	-0.16%
2022/09/30	2.3	146.66	1.4	148.79	150.00	1	586	0.16%
2022/09/29	2.1	149.03	0	149.50	148.50	2.1	580	0.36%
2022/09/28	9.2	151.74	4.9	153.36	148.00	4.3	585	0.74%
2022/09/27	6	157.67	4.5	158.12	158.50	1.5	583	0.26%
2022/09/26	3.8	159.99	6.3	159.97	158.00	-2.5	590	-0.42%
2022/09/23	3	165.17	3	165.17	164.50	0	591	0.01%
2022/09/22	7.2	164.37	10	161.95	165.50	-2.8	603	-0.47%
2022/09/21	2.2	164.03	3.1	164.35	163.00	-1	608	-0.16%
2022/09/20	4.3	165.60	7.1	164.93	163.50	-2.8	635	-0.43%
2022/09/19	8.2	167.62	2.1	167.99	166.50	6.1	643	0.95%
2022/09/16	11.4	169.90	3.5	170.81	167.50	7.9	646	1.22%
2022/09/15	10.5	178.32	12.7	178.92	175.50	-2.1	634	-0.34%
2022/09/14	87.5	178.31	92.8	178.22	181.50	-5.3	618	-0.86%
2022/09/13	13	173.77	17	175.19	177.00	-4	522	-0.76%
2022/09/12	2	160.99	0	0.00	161.00	2	503	0.40%
2022/09/08	0	156.75	9.4	156.43	158.00	-9.3	504	-1.85%
2022/09/07	1.1	155.51	4.1	154.54	154.50	-3.1	521	-0.59%
2022/09/06	0	158.00	0	0.00	157.50	0	555	0.00%
2022/09/05	3	158.50	1	157.00	157.50	2	564	0.36%
2022/09/02	0	157.45	1	157.50	157.50	-1	586	-0.17%
2022/09/01	0.3	156.80	0	0.00	156.00	0.3	593	0.05%
2022/08/31	0.1	159.23	2.2	158.80	158.50	-2.1	595	-0.35%
2022/08/30	2.2	158.27	0	0.00	158.00	2.2	599	0.36%
2022/08/29	3.6	156.81	0	0.00	157.50	3.6	600	0.60%
2022/08/26	2	161.26	1	161.51	161.50	1	597	0.17%
2022/08/25	1	160.01	4	160.13	160.00	-3	597	-0.50%
2022/08/24	1.1	158.45	1.1	158.08	158.50	0	598	0.00%
2022/08/23	1.2	156.68	2	157.00	157.00	-0.8	600	-0.13%
2022/08/22	1	159.51	2	159.25	159.00	-1	600	-0.16%
2022/08/19	3	160.51	0.1	161.00	160.50	2.9	601	0.49%
2022/08/18	0.3	159.79	0	0.00	159.50	0.3	600	0.05%
2022/08/17	4.2	161.01	1	160.50	160.00	3.2	599	0.53%
2022/08/16	12.4	161.07	0.2	162.35	161.00	12.2	597	2.04%
2022/08/15	0.1	163.56	0.1	163.82	163.00	-0.1	597	-0.01%
2022/08/12	2.6	161.17	3	161.18	162.50	-0.4	594	-0.07%
2022/08/11	0.3	157.28	3	158.33	158.00	-2.8	584	-0.47%
2022/08/10	0.1	154.44	0	0.00	153.50	0.1	579	0.02%
2022/08/09	0.1	151.63	3.4	153.38	154.00	-3.3	578	-0.57%
2022/08/08	0	150.81	0	150.50	151.00	0	579	0.00%
2022/08/05	0.1	150.27	2	150.75	151.00	-1.9	579	-0.32%
2022/08/04	0.7	147.87	1	146.50	147.50	-0.3	581	-0.05%
2022/08/03	2.3	148.80	0	0.00	148.50	2.3	582	0.39%
2022/08/02	4.3	149.31	1.1	150.00	149.50	3.2	586	0.55%
2022/08/01	0.1	153.00	0.1	153.50	153.00	0.1	585	0.01%
2022/07/29	0.2	152.25	3.1	152.84	153.00	-2.9	585	-0.49%
2022/07/28	1.4	151.25	1	151.49	151.50	0.4	590	0.06%
2022/07/27	2.1	149.08	1	150.00	150.50	1.1	588	0.19%
2022/07/26	4.3	149.77	0.1	149.50	149.00	4.2	586	0.71%
2022/07/25	1.3	152.05	2	149.52	153.00	-0.7	583	-0.12%
2022/07/22	2.1	150.66	5.2	151.42	151.00	-3.2	582	-0.54%
2022/07/21	1.2	146.76	1.4	146.99	148.50	-0.1	573	-0.03%
2022/07/20	0.1	145.50	3.3	145.50	145.00	-3.2	575	-0.56%
2022/07/19	1.2	142.90	0.2	142.50	143.00	1	574	0.18%
2022/07/18	6.3	142.97	4.1	143.62	143.00	2.2	575	0.38%
2022/07/15	1.3	139.71	1.9	140.44	140.00	-0.5	576	-0.09%
2022/07/14	4.2	139.90	1	141.00	139.50	3.2	590	0.55%
2022/07/13	4	140.25	0.3	140.00	138.50	3.7	590	0.63%
2022/07/12	0.2	137.80	2.2	137.82	136.50	-2	590	-0.34%
2022/07/11	1.1	139.06	2.2	139.68	140.50	-1.1	590	-0.18%
2022/07/08	1.3	139.28	2	140.25	140.00	-0.7	591	-0.12%
2022/07/07	0.3	134.59	1.1	132.79	135.50	-0.8	584	-0.14%
2022/07/06	5.6	133.87	2.4	135.08	131.50	3.2	583	0.55%
2022/07/05	4.3	136.66	4.1	137.71	137.00	0.2	579	0.03%
2022/07/04	2.4	139.21	6	140.17	137.50	-3.6	578	-0.62%
2022/07/01	4.7	142.85	4.6	142.90	142.00	0.1	584	0.01%
2022/06/30	4.8	145.31	4	144.01	147.50	0.8	584	0.14%
2022/06/29	6.1	152.51	2	152.00	151.00	4.1	575	0.72%
2022/06/28	8.4	157.50	32	156.14	156.50	-23.6	574	-4.12%
2022/06/27	10	170.47	2.5	170.75	169.50	7.5	548	1.36%
2022/06/24	4.6	169.99	0	173.00	169.00	4.6	545	0.84%
2022/06/23	3	171.50	4.8	170.61	170.50	-1.9	547	-0.34%
2022/06/22	2.2	175.70	1.1	175.23	174.00	1.1	548	0.21%
2022/06/21	2.8	175.87	13.6	175.56	177.50	-10.9	556	-1.95%
2022/06/20	5.3	177.42	3.6	178.42	175.00	1.8	560	0.32%
2022/06/17	15.5	181.26	4	181.00	182.00	11.5	559	2.05%
2022/06/16	32.4	188.83	48.1	185.03	183.00	-15.8	567	-2.78%
2022/06/15	38.5	187.72	38.5	189.16	186.00	0.1	595	0.01%
2022/06/14	30.4	182.50	2.3	181.52	184.50	28.1	572	4.92%
2022/06/13	7.9	184.43	2.6	184.58	185.00	5.3	575	0.92%
2022/06/10	2.2	178.58	1	180.00	181.00	1.2	567	0.20%
2022/06/09	12.1	180.17	0	0.00	179.00	12.1	571	2.12%
2022/06/08	0	180.86	2	182.00	182.00	-2	594	-0.33%
2022/06/07	0	180.00	0	0.00	179.50	0	610	0.00%
2022/06/06	2	179.50	2	180.00	180.00	0	643	0.00%
2022/06/02	0.2	180.73	0	0.00	180.00	0.2	651	0.02%
2022/06/01	0.1	181.39	2.1	181.28	181.50	-2	657	-0.30%
2022/05/31	0	179.70	0.2	180.50	180.50	-0.1	655	-0.02%
2022/05/30	2	180.00	2.1	180.01	180.50	-0.1	654	-0.01%
2022/05/27	2	178.50	1	179.00	178.50	1	653	0.15%
2022/05/26	0.1	177.53	0	177.50	177.00	0.1	652	0.01%
2022/05/25	0	177.06	0	178.00	177.50	0	655	0.00%
2022/05/24	3.3	177.55	0.1	177.52	176.50	3.2	663	0.49%
2022/05/23	2	178.00	0	0.00	180.00	2	667	0.30%
2022/05/20	0	176.58	0.1	176.50	176.00	0	676	0.00%
2022/05/19	1.2	175.00	3.1	174.35	175.00	-1.8	681	-0.27%
2022/05/18	0	176.70	1.1	176.50	176.50	-1.1	683	-0.16%
2022/05/17	0.1	175.02	1.1	175.02	175.00	-0.9	688	-0.14%
2022/05/16	1.2	172.43	1	175.00	174.50	0.2	690	0.03%
2022/05/13	0.2	173.78	0	173.50	174.50	0.2	689	0.03%
2022/05/12	1.6	174.68	1	173.06	171.50	0.5	690	0.08%
2022/05/11	2.1	175.57	2.5	176.13	175.50	-0.4	687	-0.05%
2022/05/10	6	175.25	3	176.01	175.00	2.9	689	0.43%
2022/05/09	0.1	177.42	0.2	177.00	177.00	-0.1	686	-0.01%
2022/05/06	0.3	178.53	0	178.50	179.50	0.3	690	0.04%
2022/05/05	1	182.95	1.6	181.31	181.00	-0.6	691	-0.08%
2022/05/04	0.1	177.50	2.7	177.87	179.00	-2.6	688	-0.38%
2022/05/03	2.1	176.34	1.1	176.59	176.50	1	691	0.15%
2022/04/29	0.2	178.49	0.2	178.50	179.50	0	695	0.00%
2022/04/28	0	176.69	2.5	176.60	177.00	-2.5	705	-0.35%
2022/04/27	8.3	175.15	6	175.92	176.00	2.3	708	0.32%
2022/04/26	10.6	178.81	8.1	177.51	177.50	2.5	711	0.34%
2022/04/25	1.1	179.05	2	179.75	179.50	-0.9	700	-0.12%
2022/04/22	2.2	184.77	1.2	185.00	185.00	0.9	690	0.14%
2022/04/21	0	184.00	2	183.25	186.50	-2	685	-0.29%
2022/04/20	4.2	179.27	1.3	181.85	178.50	2.9	681	0.42%
2022/04/19	0.4	178.97	1.1	176.86	176.50	-0.7	667	-0.11%
2022/04/18	1	178.00	0	0.00	179.00	1	664	0.15%
2022/04/15	0.5	178.08	0.1	179.00	178.00	0.4	668	0.06%
2022/04/14	0.1	179.50	0.1	179.92	179.50	0	676	0.00%
2022/04/13	0.1	180.87	0	179.50	179.50	0.1	706	0.01%
2022/04/12	1.6	179.17	1	179.00	178.50	0.6	724	0.08%
2022/04/11	0.3	182.48	2	182.50	181.00	-1.7	754	-0.23%
2022/04/08	3.5	183.68	2.1	183.76	185.50	1.4	757	0.18%
2022/04/07	7.4	186.36	5.6	185.63	183.50	1.8	777	0.23%
2022/04/06	6.4	191.03	1.8	190.91	190.50	4.6	769	0.60%
2022/04/01	0.4	193.91	4.1	193.27	195.00	-3.7	765	-0.48%
2022/03/31	4.3	195.69	2	195.25	195.00	2.3	766	0.29%
2022/03/30	4.2	197.47	1.3	197.30	197.00	3	772	0.38%
2022/03/29	9.6	197.98	13.2	197.50	197.00	-3.7	803	-0.46%
2022/03/28	9.1	198.39	13.4	199.13	200.00	-4.4	817	-0.54%
2022/03/25	7.8	199.28	2.5	199.89	199.50	5.3	836	0.63%
2022/03/24	7.1	196.93	6.7	197.97	197.50	0.3	864	0.04%
2022/03/23	1.3	193.69	5.8	194.46	195.50	-4.5	887	-0.51%
2022/03/22	7.7	194.92	0	194.34	195.00	7.7	893	0.86%
2022/03/21	5.4	193.80	6.2	194.20	194.50	-0.8	890	-0.09%
2022/03/18	2	191.50	6.2	191.78	192.50	-4.2	888	-0.47%
2022/03/17	0.5	188.36	2.2	189.21	189.50	-1.7	848	-0.20%
2022/03/16	11.7	187.57	12.2	187.84	186.50	-0.5	850	-0.06%
2022/03/15	1.2	185.62	6.4	186.05	187.50	-5.2	850	-0.61%
2022/03/14	2.5	189.74	6	189.65	189.00	-3.5	855	-0.41%
2022/03/11	11.5	189.01	26.7	188.67	189.00	-15.2	860	-1.77%
2022/03/10	6	186.39	17	186.53	186.00	-11	851	-1.29%
2022/03/09	6.3	180.93	19.6	182.52	184.00	-13.3	843	-1.57%
2022/03/08	2.5	172.72	4	173.13	173.00	-1.5	817	-0.18%
2022/03/07	3	174.04	1	173.54	174.00	1.9	811	0.24%
2022/03/04	1.3	177.40	0.1	177.75	177.50	1.3	813	0.15%
2022/03/03	0.2	177.52	1.3	177.77	177.00	-1.1	816	-0.14%
2022/03/02	1.2	175.98	0.1	177.14	176.50	1.2	820	0.14%
2022/03/01	0.1	176.48	2	176.50	176.50	-1.9	828	-0.23%
2022/02/25	1.2	173.72	3	174.67	176.00	-1.8	847	-0.21%
2022/02/24	7	173.39	2.1	173.07	173.00	4.9	850	0.57%
2022/02/23	0.9	176.35	0	0.00	176.00	0.9	842	0.11%
2022/02/22	7.5	175.71	0	0.00	175.00	7.5	841	0.90%
2022/02/21	5.4	179.53	3.1	180.98	179.00	2.3	837	0.28%
2022/02/18	3.5	179.93	3.1	180.16	179.50	0.3	842	0.04%
2022/02/17	1	180.00	9	180.28	180.00	-8	847	-0.94%
2022/02/16	1.2	178.58	0.1	179.50	178.50	1.1	848	0.13%
2022/02/15	5.1	177.22	0	0.00	177.00	5.1	858	0.59%
2022/02/14	5.1	177.43	0	0.00	178.00	5.1	885	0.58%
2022/02/11	0.1	181.38	1.3	181.01	180.50	-1.2	893	-0.14%
2022/02/10	5.2	179.92	2.4	179.86	180.00	2.8	896	0.31%
2022/02/09	1.2	179.05	1.3	179.60	180.50	-0.1	895	-0.01%
2022/02/08	0.1	179.54	0.4	179.51	179.00	-0.2	894	-0.03%
2022/02/07	1.3	176.81	1.3	175.76	176.00	0	895	0.00%
2022/01/26	3.2	174.90	3.2	175.24	174.50	0	894	0.00%
2022/01/25	1.4	175.20	0.3	175.15	174.50	1.1	896	0.12%
2022/01/24	10.3	174.78	5.7	174.94	177.00	4.6	895	0.52%
2022/01/21	10.6	177.91	9.2	179.08	177.00	1.3	889	0.15%
2022/01/20	1	183.46	9	181.78	181.00	-8	879	-0.91%
2022/01/19	11.8	181.45	7.1	182.02	182.00	4.7	876	0.54%
2022/01/18	6.5	185.19	12.3	185.61	184.50	-5.8	869	-0.67%
2022/01/17	4.2	184.28	4.4	184.87	184.50	-0.2	868	-0.02%
2022/01/14	8.7	185.05	7.3	184.99	183.50	1.4	871	0.16%
2022/01/13	7.1	185.73	7.1	186.50	186.00	0	879	0.00%
2022/01/12	1.5	182.75	3.1	182.67	184.50	-1.6	877	-0.18%
2022/01/11	11.3	182.20	11.4	182.07	182.00	-0.1	875	-0.01%
2022/01/10	8	183.04	13.6	183.61	183.50	-5.5	876	-0.63%
2022/01/07	15.7	185.49	14	186.69	186.00	1.7	875	0.20%
2022/01/06	33.1	187.10	30.7	188.24	188.50	2.5	865	0.28%
2022/01/05	22.8	185.11	6.5	184.67	184.50	16.3	843	1.93%
2022/01/04	13.4	184.26	42.6	183.64	186.00	-29.2	834	-3.50%
2022/01/03	16.3	180.40	9.1	179.01	178.50	7.2	800	0.90%
2021/12/30	11.8	182.30	12.6	182.68	181.50	-0.8	796	-0.10%
2021/12/29	7.2	178.64	4.1	178.12	179.00	3.1	771	0.40%
2021/12/28	5.3	176.72	5.5	176.92	177.00	-0.2	765	-0.02%
2021/12/27	9.1	176.95	0.4	177.16	177.00	8.8	760	1.15%
2021/12/24	15.7	177.41	4.4	177.82	178.00	11.3	764	1.48%
2021/12/23	10.3	173.15	24.1	173.98	174.50	-13.8	755	-1.83%
2021/12/22	8.9	170.85	0	172.00	171.50	8.8	724	1.22%
2021/12/21	7	170.79	3	171.00	170.00	4	700	0.56%
2021/12/20	4.6	170.17	11	171.55	171.50	-6.4	682	-0.94%
2021/12/17	16.5	169.87	12.1	170.05	171.00	4.4	661	0.67%
2021/12/16	9.6	171.18	3.2	171.69	171.00	6.4	653	0.98%
2021/12/15	3.7	172.10	0.2	172.76	171.50	3.5	658	0.53%
2021/12/14	5.4	171.31	3.5	172.29	172.50	1.9	656	0.29%
2021/12/13	2.4	172.64	1.5	172.81	174.50	1	646	0.15%
2021/12/10	3.1	172.58	0	0.00	172.50	3.1	647	0.48%
2021/12/09	8.4	174.26	12.2	175.46	174.00	-3.8	636	-0.60%
2021/12/08	18.9	174.33	1.2	173.83	173.00	17.7	628	2.81%
2021/12/07	8.8	172.76	0	0.00	174.50	8.8	613	1.43%
2021/12/06	11.8	173.73	10.2	174.01	173.50	1.7	601	0.28%
2021/12/03	13.6	176.80	0	0.00	177.00	13.6	593	2.30%
2021/12/02	3.4	179.34	1.1	179.98	179.00	2.4	585	0.41%
2021/12/01	4.2	178.22	0	0.00	179.00	4.2	585	0.73%
2021/11/30	5.7	178.84	0	181.00	178.50	5.7	590	0.96%
2021/11/29	1.4	176.98	20.1	176.58	177.50	-18.7	587	-3.17%
2021/11/26	4.5	177.91	3.5	177.14	177.50	1	587	0.17%
2021/11/25	1.5	179.30	0	0.00	178.50	1.5	587	0.26%
2021/11/24	8.1	181.16	1.2	182.49	180.00	6.8	580	1.18%
2021/11/23	4.8	186.99	1	187.08	186.00	3.8	563	0.68%
2021/11/22	2.3	189.11	1.1	189.55	189.00	1.2	572	0.21%
2021/11/19	0.3	189.45	4	189.62	190.00	-3.7	572	-0.65%
2021/11/18	1.4	189.45	1	189.04	188.00	0.4	572	0.06%
2021/11/17	1.6	191.55	0.6	192.32	192.00	1	573	0.17%
2021/11/16	2.4	189.79	1.2	188.47	190.50	1.1	571	0.20%
2021/11/15	5.3	187.75	4.3	187.21	187.00	1	574	0.18%
2021/11/12	8.4	188.29	2	187.25	186.50	6.4	590	1.08%
2021/11/11	9.8	188.99	5.5	190.55	190.00	4.3	588	0.73%
2021/11/10	0.7	185.71	2	185.25	185.00	-1.3	579	-0.23%
2021/11/09	0.1	185.00	0	185.50	184.50	0.1	585	0.01%
2021/11/08	1	185.99	1	185.00	185.00	0	597	0.01%
2021/11/05	2.3	184.31	5	184.80	184.50	-2.8	649	-0.42%
2021/11/04	1.3	185.97	3.9	185.85	185.00	-2.6	668	-0.39%
2021/11/03	0.1	182.00	3.1	182.00	182.50	-2.9	668	-0.44%
2021/11/02	1.1	182.00	0.3	182.50	182.00	0.8	672	0.12%
2021/11/01	0.1	181.55	1.7	181.49	181.50	-1.5	677	-0.23%
2021/10/29	1.2	182.58	0	182.50	183.50	1.2	684	0.17%
2021/10/28	1.1	184.04	0.3	184.92	184.00	0.8	698	0.11%
2021/10/27	0.1	182.00	1	182.49	185.00	-1	715	-0.13%
2021/10/26	3.2	182.30	4.6	182.55	182.50	-1.4	732	-0.19%
2021/10/25	7	182.00	0	183.44	182.50	7	740	0.95%
2021/10/22	0.1	183.38	5.2	183.67	184.00	-5.1	748	-0.68%
2021/10/21	1.2	181.57	2	182.99	182.00	-0.8	752	-0.11%
2021/10/20	0.8	182.19	2.5	182.65	184.00	-1.6	744	-0.22%
2021/10/19	0.2	179.36	2.1	179.76	181.00	-1.9	746	-0.25%
2021/10/18	3.6	181.10	3	179.34	177.50	0.6	754	0.08%
2021/10/15	4	180.75	1	179.50	180.00	3	760	0.39%
2021/10/14	3.3	176.38	0.1	177.00	176.00	3.2	768	0.42%
2021/10/13	22.7	175.42	7.1	175.25	177.00	15.5	777	2.00%
2021/10/12	4.4	181.31	29.4	181.31	182.00	-25	775	-3.22%
2021/10/08	0.1	177.10	9.1	178.38	177.50	-9	784	-1.15%
2021/10/07	2.3	176.90	7.2	176.35	177.00	-4.9	806	-0.61%
2021/10/06	0.3	173.93	5.1	173.31	173.00	-4.8	832	-0.58%
2021/10/05	0.1	172.12	0.1	171.50	173.00	0	838	0.00%
2021/10/04	0.2	172.03	1	173.98	171.50	-0.8	847	-0.10%
2021/10/01	1.1	173.14	0	174.35	173.00	1.1	853	0.13%
2021/09/30	1.2	176.37	7.1	175.64	177.00	-5.9	850	-0.69%
2021/09/29	2.4	171.22	3.5	172.10	172.00	-1.1	850	-0.13%
2021/09/28	1.2	173.22	1	174.01	173.50	0.2	859	0.02%
2021/09/27	3.8	172.70	1.1	171.54	171.50	2.8	866	0.32%
2021/09/24	10.4	174.05	12.2	173.90	174.50	-1.8	868	-0.21%
2021/09/23	32.2	173.23	11.1	172.68	172.00	21.2	857	2.47%
2021/09/22	6.8	180.41	2	181.50	178.00	4.8	839	0.57%
2021/09/17	0	184.50	6.4	183.21	184.50	-6.4	824	-0.77%
2021/09/16	1.3	181.76	0.7	182.97	182.50	0.6	828	0.07%
2021/09/15	2.5	182.80	4	183.00	182.50	-1.5	838	-0.18%
2021/09/14	1	186.00	0.3	186.67	185.50	0.8	849	0.09%
2021/09/13	5.6	184.62	1	185.00	185.50	4.6	889	0.52%
2021/09/10	2.5	184.60	1.1	184.14	185.00	1.4	911	0.15%
2021/09/09	0.1	183.55	2.1	183.79	183.50	-2	957	-0.21%
2021/09/08	5.5	184.01	1.2	184.29	182.50	4.3	1,018	0.42%
2021/09/07	7.7	187.61	1	189.00	186.50	6.7	1,050	0.63%
2021/09/06	10.8	189.97	36	188.92	188.00	-25.2	1,100	-2.29%
2021/09/03	2.5	191.34	20	191.55	192.00	-17.5	1,118	-1.57%
2021/09/02	1.4	195.00	2.8	195.39	194.00	-1.4	1,129	-0.12%
2021/09/01	4.8	196.94	3	197.65	197.00	1.8	1,138	0.16%
2021/08/31	2	197.74	2	197.74	199.00	0	1,150	0.00%
2021/08/30	2.1	195.27	1.3	195.92	196.00	0.8	1,162	0.07%
2021/08/27	1.2	193.69	1.2	193.25	193.50	0	1,177	0.00%
2021/08/26	3.2	195.27	0.1	195.51	195.00	3.1	1,194	0.26%
2021/08/25	2.1	191.49	3	190.67	193.00	-0.9	1,210	-0.08%
2021/08/24	2.6	189.69	10.2	192.02	189.50	-7.6	1,215	-0.62%
2021/08/23	14.5	191.15	4	191.13	191.00	10.5	1,218	0.86%
2021/08/20	6.6	185.96	10.2	185.26	188.50	-3.6	1,219	-0.29%
2021/08/19	8.4	188.58	7.1	188.43	186.00	1.3	1,220	0.11%
2021/08/18	8.7	184.79	9.3	187.88	192.50	-0.7	1,219	-0.06%
2021/08/17	2.3	192.73	1.8	191.84	191.50	0.4	1,206	0.04%
2021/08/16	3.9	192.15	8.7	192.31	192.00	-4.8	1,199	-0.40%
2021/08/13	27.1	198.63	5.2	198.26	197.50	21.9	1,189	1.84%
2021/08/12	9.9	202.42	2.4	201.93	203.50	7.5	1,181	0.63%
2021/08/11	24.5	203.68	32	204.63	206.00	-7.5	1,170	-0.64%
2021/08/10	3.1	197.48	3.4	196.15	197.50	-0.3	1,137	-0.02%
2021/08/09	2.1	191.32	0	192.00	191.00	2.1	1,154	0.18%
2021/08/06	5.3	191.64	3.2	191.29	191.50	2.1	1,173	0.18%
2021/08/05	5	193.96	6.2	192.70	192.50	-1.2	1,197	-0.10%
2021/08/04	8.8	196.58	1.2	195.20	194.50	7.6	1,251	0.61%
2021/08/03	3.5	194.22	4.1	196.50	197.00	-0.6	1,273	-0.04%
2021/08/02	6.3	191.89	5.9	191.73	192.00	0.3	1,270	0.03%
2021/07/30	11.4	196.11	19.7	195.81	195.50	-8.3	1,267	-0.65%
2021/07/29	3	198.92	0	200.00	198.50	3	1,265	0.23%
2021/07/28	5.9	199.95	5.1	199.63	199.50	0.8	1,283	0.06%
2021/07/27	5.4	202.59	0.1	202.50	202.50	5.4	1,321	0.41%
2021/07/26	3.8	200.53	3.3	200.41	200.50	0.5	1,354	0.04%
2021/07/23	2.8	201.47	2.2	201.54	201.00	0.5	1,362	0.04%
2021/07/22	4.7	201.40	10.2	200.83	201.00	-5.4	1,361	-0.40%
2021/07/21	4.7	201.87	3	202.01	202.00	1.6	1,367	0.12%
2021/07/20	7.4	203.11	3.8	203.63	202.50	3.5	1,380	0.26%
2021/07/19	4.8	206.49	4.1	206.14	206.00	0.7	1,392	0.05%
2021/07/16	5.8	209.06	2	209.25	208.50	3.8	1,431	0.27%
2021/07/15	5.8	210.55	2.2	209.42	211.00	3.6	1,458	0.25%
2021/07/14	11.4	207.93	3.1	207.87	207.00	8.3	1,453	0.57%
2021/07/13	9.6	210.77	6.5	208.58	209.50	3	1,448	0.21%
2021/07/12	7.4	206.05	5.3	205.96	206.00	2.1	1,441	0.15%
2021/07/09	8.4	206.41	5.2	205.96	206.50	3.2	1,449	0.22%
2021/07/08	7.4	208.84	2.5	209.00	208.00	4.9	1,484	0.33%
2021/07/07	3.2	210.69	0.1	211.00	209.00	3.1	1,539	0.20%
2021/07/06	5.9	210.33	1.5	210.93	210.00	4.3	1,591	0.27%
2021/07/05	27.7	212.14	16.3	212.18	212.00	11.5	1,637	0.70%
2021/07/02	17.7	209.07	3.2	209.43	209.00	14.4	1,701	0.85%
2021/07/01	21.2	210.87	4.1	211.15	209.00	17.1	1,707	1.00%
2021/06/30	4.8	213.16	1.4	213.73	212.50	3.5	1,718	0.20%
2021/06/29	6.4	213.44	5.5	213.05	213.50	0.9	1,721	0.05%
2021/06/28	25.6	213.96	1.1	213.64	214.00	24.5	1,717	1.43%
2021/06/25	14.9	215.98	1.7	215.46	216.00	13.2	1,722	0.77%
2021/06/24	4.4	214.00	0.1	215.50	214.00	4.3	1,729	0.25%
2021/06/23	7.6	211.88	6.2	211.48	211.50	1.4	1,736	0.08%
2021/06/22	23.6	213.09	2.5	211.89	210.00	21.1	1,761	1.20%
2021/06/21	7.1	218.16	23.3	216.86	216.00	-16.3	1,752	-0.93%
2021/06/18	32	222.87	10.2	223.95	222.00	21.8	1,741	1.25%
2021/06/17	14.3	237.90	5.4	238.24	237.50	9	1,707	0.53%
2021/06/16	25.9	242.12	33.7	240.60	239.50	-7.8	1,668	-0.47%
2021/06/15	23	241.96	6.6	241.23	242.50	16.3	1,664	0.98%
2021/06/11	3.5	234.37	1.1	234.31	236.00	2.4	1,626	0.15%
2021/06/10	2.3	235.52	1.1	234.10	235.50	1.2	1,619	0.08%
2021/06/09	3.3	233.04	1.2	234.35	232.00	2.1	1,626	0.13%
2021/06/08	5.2	235.64	0.9	236.99	235.50	4.3	1,627	0.27%
2021/06/07	12.8	236.09	2.3	236.65	237.00	10.5	1,635	0.64%
2021/06/04	7.4	239.16	2.1	239.04	238.00	5.3	1,630	0.33%
2021/06/03	4.5	238.95	10.7	240.48	241.00	-6.2	1,637	-0.38%
2021/06/02	13.3	235.37	14.5	235.46	236.00	-1.2	1,627	-0.07%
2021/06/01	4.1	230.01	2.1	230.45	229.50	2	1,614	0.12%
2021/05/31	2.2	231.31	1.3	231.66	231.00	0.9	1,620	0.06%
2021/05/28	5	231.21	7.2	233.15	233.00	-2.2	1,636	-0.13%
2021/05/27	0.5	230.84	1.3	231.54	231.00	-0.8	1,637	-0.05%
2021/05/26	5.1	229.91	5.5	230.40	231.00	-0.4	1,641	-0.03%
2021/05/25	5.2	227.33	5.3	226.97	228.00	-0.1	1,646	-0.01%
2021/05/24	4.3	224.84	2.3	225.57	226.00	1.9	1,652	0.12%
2021/05/21	5.3	227.14	1.2	228.00	227.50	4.1	1,664	0.25%
2021/05/20	5.8	225.12	5.1	224.44	225.00	0.7	1,675	0.04%
2021/05/19	2.5	224.01	2.5	224.69	224.50	0	1,686	0.00%
2021/05/18	4.5	221.14	10.4	223.29	225.50	-5.9	1,695	-0.35%
2021/05/17	9.3	213.90	23.3	214.56	214.50	-14	1,701	-0.82%
2021/05/14	11.4	225.28	12.1	225.87	223.00	-0.7	1,674	-0.04%
2021/05/13	8.4	216.35	7.4	216.94	221.50	1	1,654	0.06%
2021/05/12	12.7	219.51	18.2	218.68	217.50	-5.4	1,634	-0.33%
2021/05/11	10.2	225.71	14.3	226.48	224.00	-4.1	1,588	-0.26%
2021/05/10	7.1	233.68	9.3	233.79	232.00	-2.2	1,573	-0.14%
2021/05/07	12.6	233.86	5.8	233.72	234.00	6.8	1,578	0.43%
2021/05/06	4.8	228.68	2	229.50	228.50	2.8	1,595	0.18%
2021/05/05	5.5	230.54	9.9	229.76	229.00	-4.4	1,596	-0.27%
2021/05/04	12.3	228.08	13.3	227.74	228.00	-1	1,601	-0.06%
2021/05/03	21.4	237.09	13.5	236.92	233.50	7.9	1,583	0.50%
2021/04/29	6	243.32	1.9	243.78	243.50	4.1	1,600	0.25%
2021/04/28	13.7	247.07	17.2	246.55	246.50	-3.5	1,722	-0.20%
2021/04/27	8.3	250.06	3.2	249.73	249.00	5.2	1,756	0.29%
2021/04/26	10.6	248.04	4.6	247.53	248.00	6	1,788	0.33%
2021/04/23	23.8	242.13	58.6	241.12	242.50	-34.8	1,828	-1.90%
2021/04/22	54.5	247.48	41.5	246.11	245.00	13	1,900	0.68%
2021/04/21	32.3	251.46	11.8	251.68	250.50	20.5	1,878	1.09%
2021/04/20	5.5	255.59	4.5	256.39	257.00	1	1,871	0.06%
2021/04/19	14.6	258.48	8.6	259.62	256.50	6	1,878	0.32%
2021/04/16	13.4	263.14	17.1	261.75	261.00	-3.7	1,867	-0.20%
2021/04/15	16.6	260.74	12.7	260.67	262.50	3.9	1,857	0.21%
2021/04/14	22.9	258.42	21.4	258.50	261.50	1.5	1,870	0.08%
2021/04/13	41.7	263.15	12.4	262.19	260.50	29.3	1,838	1.59%
2021/04/12	40.5	270.61	32.5	269.84	268.50	8	1,789	0.44%
2021/04/09	47.4	267.29	15.3	265.59	265.00	32.1	1,747	1.84%
2021/04/08	55.7	261.38	29.3	263.84	266.50	26.4	1,697	1.55%
2021/04/07	6.2	253.02	2.4	253.33	253.50	3.8	1,623	0.23%
2021/04/06	10.4	251.68	2.3	251.76	251.00	8.2	1,615	0.51%
2021/04/01	4.7	247.85	2.2	249.84	248.50	2.5	1,603	0.16%
2021/03/31	2.3	247.07	6.1	247.91	247.50	-3.8	1,597	-0.24%
2021/03/30	8.2	245.88	4.4	246.11	246.50	3.8	1,603	0.24%
2021/03/29	5.5	247.24	6	247.95	246.00	-0.5	1,604	-0.03%
2021/03/26	2.5	247.61	7.4	248.15	247.50	-5	1,604	-0.31%
2021/03/25	8.1	249.24	9.2	247.88	247.50	-1.1	1,598	-0.07%
2021/03/24	8.6	243.82	6	244.50	244.50	2.5	1,567	0.16%
2021/03/23	1.2	244.27	2.1	242.76	243.50	-0.9	1,542	-0.06%
2021/03/22	2.2	242.57	1.2	241.24	243.50	1	1,539	0.07%
2021/03/19	3.2	240.97	5	240.27	243.50	-1.8	1,534	-0.11%
2021/03/18	12.2	238.02	8.1	238.88	240.50	4.1	1,521	0.27%
2021/03/17	4.5	233.28	2	234.25	233.00	2.5	1,558	0.16%
2021/03/16	23.6	233.95	2.5	234.40	234.00	21.1	1,569	1.34%
2021/03/15	29.2	235.12	2.2	236.09	235.50	27.1	1,561	1.73%
2021/03/12	5.1	231.61	0	232.69	233.00	5	1,550	0.33%
2021/03/11	10.6	227.62	2	229.50	229.50	8.6	1,558	0.55%
2021/03/10	2.3	230.70	0.1	232.00	230.50	2.3	1,548	0.15%
2021/03/09	10	230.22	0.1	232.07	230.00	9.9	1,555	0.63%
2021/03/08	2.4	234.32	2	234.50	233.50	0.4	1,543	0.02%
2021/03/05	3.2	232.30	2.6	233.19	233.00	0.6	1,558	0.04%
2021/03/04	1.7	234.48	1.1	235.00	235.00	0.6	1,561	0.04%
2021/03/03	7.9	233.54	1.2	233.93	235.50	6.7	1,566	0.43%
2021/03/02	2.1	238.32	0.6	239.25	236.50	1.5	1,570	0.09%
2021/02/26	5.4	237.16	2.1	236.64	237.00	3.3	1,583	0.21%
2021/02/25	3.1	238.04	2.2	238.96	239.00	0.9	1,603	0.05%
2021/02/24	10.7	239.00	1.2	241.25	238.50	9.4	1,665	0.57%
2021/02/23	0.3	240.86	0.1	241.08	240.50	0.2	1,669	0.01%
2021/02/22	2.3	242.99	0	245.00	242.50	2.3	1,666	0.14%
2021/02/19	2	241.90	0	242.50	242.50	2	1,691	0.12%
2021/02/18	2.3	242.76	1.1	242.10	244.00	1.2	1,702	0.07%
2021/02/17	3	246.17	5.8	245.92	246.50	-2.7	1,727	-0.16%
2021/02/05	0.1	240.05	3.1	240.01	240.00	-3	1,776	-0.17%
2021/02/04	0.2	239.25	2.1	238.78	239.00	-1.9	1,778	-0.11%
2021/02/03	2.2	239.14	1.2	240.00	239.00	1	1,784	0.06%
2021/02/02	2.2	242.88	4.2	242.52	242.00	-2	1,793	-0.11%
2021/02/01	3.6	236.41	8	235.06	239.50	-4.4	1,795	-0.25%
2021/01/29	3.5	239.08	2.2	241.05	239.00	1.3	1,800	0.07%
2021/01/28	13.1	240.93	11.2	242.36	239.00	1.9	1,789	0.11%
2021/01/27	4.5	247.52	12.2	248.91	246.00	-7.6	1,764	-0.43%
2021/01/26	3.9	247.46	9	246.28	248.50	-5.1	1,751	-0.29%
2021/01/25	4.3	249.96	27.4	249.95	250.50	-23.1	1,721	-1.34%
2021/01/22	45.7	253.68	25.9	253.96	253.50	19.8	1,697	1.16%
2021/01/21	30.1	250.13	22.6	251.91	254.00	7.5	1,640	0.46%
2021/01/20	9.3	239.15	13.8	240.29	242.00	-4.5	1,510	-0.30%
2021/01/19	18	240.86	6	241.17	239.50	12	1,471	0.82%
2021/01/18	15.7	235.31	14.9	234.45	238.50	0.8	1,428	0.06%
2021/01/15	27	236.64	16.2	233.19	232.00	10.8	1,368	0.79%
2021/01/14	3	222.83	3.1	223.35	224.00	-0.1	1,307	-0.01%
2021/01/13	7.4	221.36	4.3	220.63	222.00	3.1	1,286	0.24%
2021/01/12	4.4	218.28	0.1	223.00	216.50	4.3	1,266	0.34%
2021/01/11	2.1	221.01	3	221.01	222.00	-0.9	1,251	-0.07%
2021/01/08	1	221.00	1.1	220.05	220.50	-0.1	1,251	-0.01%
2021/01/07	0	219.00	3	219.67	221.00	-3	1,247	-0.24%
2021/01/06	1.1	216.64	0	0.00	216.50	1.1	1,226	0.09%
2021/01/05	2.1	219.02	0	219.83	219.00	2.1	1,219	0.17%
2021/01/04	1.2	217.25	5	217.81	219.50	-3.8	1,215	-0.31%
2020/12/31	1.2	216.02	0	0.00	216.00	1.2	1,203	0.10%
2020/12/30	0.1	216.09	0.8	216.69	216.00	-0.7	1,201	-0.06%
2020/12/29	1.2	215.24	1	216.00	215.50	0.2	1,199	0.02%
2020/12/28	5	215.00	0	0.00	214.50	5	1,193	0.42%
2020/12/25	0.1	211.55	0	0.00	211.50	0.1	1,182	0.00%
2020/12/24	3	210.00	0	0.00	209.50	3	1,179	0.25%
2020/12/23	7.1	209.80	7.1	210.93	210.50	0	1,174	0.00%
2020/12/22	5.1	211.13	0	0.00	209.50	5.1	1,184	0.43%
2020/12/21	0.2	214.12	1	212.50	212.50	-0.8	1,195	-0.07%
2020/12/18	0.1	215.69	0	0.00	214.50	0.1	1,199	0.01%
2020/12/17	1	214.50	8	214.81	215.00	-7	1,200	-0.58%
2020/12/16	1.1	215.57	0	0.00	216.50	1.1	1,201	0.09%
2020/12/15	3	215.00	3	214.67	214.00	0	1,204	0.00%
2020/12/14	1.1	216.11	2	216.25	217.00	-0.9	1,211	-0.08%
2020/12/11	14.7	215.99	9	216.33	215.00	5.7	1,219	0.47%
2020/12/10	6.3	226.47	1.1	225.63	226.50	5.2	1,158	0.45%
2020/12/09	3	228.33	4	228.75	229.50	-1	1,142	-0.09%
2020/12/08	16.1	229.25	17.3	227.12	229.50	-1.2	1,151	-0.10%
2020/12/07	4.1	228.52	1	229.00	228.00	3.1	1,145	0.27%
2020/12/04	2.1	226.28	0.2	227.39	226.50	1.9	1,141	0.16%
2020/12/03	14.1	227.32	3	226.33	225.50	11.1	1,140	0.97%
2020/12/02	6	228.92	0.5	228.99	228.50	5.5	1,136	0.48%
2020/12/01	4.2	225.19	8.2	225.48	227.00	-4	1,140	-0.35%
2020/11/30	1.1	231.00	2	230.50	228.50	-1	1,128	-0.08%
2020/11/27	1.3	228.50	1	228.00	229.00	0.3	1,114	0.03%
2020/11/26	5.2	227.33	4.2	227.53	228.50	0.9	1,104	0.08%
2020/11/25	7.2	224.28	2	224.75	223.50	5.2	1,087	0.48%
2020/11/24	9.7	223.73	10.2	222.86	224.00	-0.5	1,091	-0.05%
2020/11/23	11.4	220.54	14	219.71	222.00	-2.6	1,100	-0.24%
2020/11/20	8.1	213.83	0	0.00	214.00	8.1	1,129	0.72%
2020/11/19	6.1	215.19	3	215.33	216.00	3.1	1,129	0.27%
2020/11/18	6.7	217.13	11	217.05	216.50	-4.4	1,125	-0.39%
2020/11/17	7	213.86	5.1	213.79	213.50	1.9	1,098	0.18%
2020/11/16	2.1	213.31	7.1	213.08	215.00	-5	1,117	-0.45%
2020/11/13	20	210.45	17.1	211.26	210.00	2.9	1,103	0.26%
2020/11/12	1.2	203.52	0	0.00	202.50	1.2	1,057	0.12%
2020/11/11	0	205.00	0	0.00	204.50	0	1,057	0.00%
2020/11/10	1	205.01	1.6	206.87	205.50	-0.6	1,078	-0.06%
2020/11/09	1.1	205.21	3	205.83	207.00	-1.9	1,079	-0.18%
2020/11/06	2	204.05	1	204.00	203.50	1	1,075	0.09%
2020/11/05	0	202.00	0	0.00	201.00	0	1,097	0.00%
2020/11/04	1.1	201.45	2	200.50	200.50	-1	1,124	-0.09%
2020/11/03	2	200.25	1	200.00	200.00	1	1,128	0.09%
2020/10/30	0.1	200.00	0	0.00	198.50	0.1	1,152	0.01%
2020/10/29	0.1	198.88	1.1	199.00	198.50	-1	1,151	-0.09%
2020/10/28	1	199.50	0	0.00	198.50	1	1,153	0.09%
2020/10/27	1	199.02	3	199.17	198.00	-2	1,154	-0.17%
2020/10/26	0.1	201.00	0	204.50	200.00	0	1,157	0.00%
2020/10/23	2	201.75	0	0.00	201.50	2	1,162	0.17%
2020/10/22	0	0.00	2	202.00	201.00	-2	1,201	-0.17%
2020/10/21	1.1	201.50	1	202.00	201.00	0.1	1,209	0.01%
2020/10/20	1.6	201.77	0	0.00	202.50	1.6	1,225	0.13%
2020/10/19	1	201.50	1	201.00	201.00	0	1,234	0.00%
2020/10/15	3	202.00	2	201.75	201.50	1	1,281	0.08%
2020/10/14	3.1	200.23	0	0.00	202.00	3.1	1,289	0.24%
2020/10/13	4	199.13	1	199.50	199.50	3	1,297	0.23%
2020/10/12	1	198.00	3	198.17	197.50	-2	1,321	-0.15%
2020/10/08	2.1	197.31	5	196.80	197.00	-2.9	1,358	-0.21%
2020/10/07	4	195.25	0.2	196.50	196.00	3.8	1,398	0.27%
2020/10/06	1	196.00	1	195.00	195.50	0	1,510	0.00%
2020/10/05	1	194.05	2	194.50	194.00	-1	1,525	-0.06%
2020/09/30	1.1	193.62	1	193.00	195.00	0.1	1,550	0.00%
2020/09/29	0	193.50	0	0.00	192.50	0	1,561	0.00%
2020/09/25	3	193.67	3.1	192.21	191.50	-0.1	1,583	-0.01%
2020/09/24	4	195.38	0	0.00	193.50	4	1,580	0.25%
2020/09/23	5	198.00	1	197.50	198.00	4	1,580	0.25%
2020/09/22	1	199.00	0	0.00	199.00	1	1,581	0.06%
2020/09/21	1.1	200.04	0	0.00	200.00	1.1	1,582	0.07%
2020/09/18	2	201.00	0	0.00	201.00	2	1,601	0.12%
2020/09/16	2.1	201.50	0	0.00	201.50	2.1	1,627	0.13%
2020/09/15	2.1	201.52	0	0.00	201.50	2.1	1,658	0.13%
2020/09/14	0	0.00	1	201.50	204.50	-1	1,698	-0.06%
2020/09/11	0	0.00	1	203.00	200.50	-1	1,707	-0.06%
2020/09/10	0.1	200.00	1	200.00	199.00	-0.9	1,807	-0.05%
2020/09/09	2	198.00	0	0.00	198.50	2	1,870	0.11%
2020/09/08	1	200.00	3	200.33	200.00	-2	1,911	-0.10%
2020/09/07	2	199.50	0	0.00	200.00	2	1,946	0.10%
2020/09/04	3	201.67	0	0.00	201.50	3	1,983	0.15%
2020/09/03	2.1	204.51	1	203.00	203.00	1.1	1,999	0.05%
2020/08/31	2	205.75	1	206.00	206.00	1	2,035	0.05%
2020/08/28	0	0.00	0.2	209.00	204.50	-0.2	2,052	-0.01%
2020/08/27	3	212.33	3	209.17	209.00	0	2,053	0.00%
2020/08/26	14	212.54	17	210.47	210.50	-3	2,040	-0.15%
2020/08/25	0	0.00	2.1	203.90	204.50	-2.1	1,964	-0.11%
2020/08/24	0	0.00	1	201.00	201.00	-1	2,004	-0.05%
2020/08/21	1	199.50	4	198.25	199.50	-3	2,027	-0.15%
2020/08/20	10.1	199.30	6.6	195.36	197.00	3.5	2,028	0.17%
2020/08/19	4.1	205.95	3	205.67	203.50	1.1	2,029	0.05%
2020/08/18	5.2	204.61	1	204.00	203.50	4.2	2,111	0.20%
2020/08/17	1	207.50	0	209.00	207.50	1	2,107	0.05%
2020/08/14	2.5	209.40	3	207.67	207.50	-0.5	2,123	-0.02%
2020/08/13	1	214.00	1	211.00	212.00	0	2,100	0.00%
2020/08/12	0	0.00	1	211.50	212.00	-1	2,092	-0.05%
2020/08/11	4	213.38	6	214.33	209.00	-2	2,099	-0.10%
2020/08/10	5	210.20	6.1	212.18	213.00	-1.1	2,133	-0.05%
2020/08/07	1	208.50	3	209.00	208.50	-2	2,124	-0.09%
2020/08/06	1	210.00	0.1	210.00	210.00	0.9	2,127	0.04%
2020/08/05	1	208.50	5	210.60	212.00	-4	2,159	-0.19%
2020/08/04	0	0.00	3	206.83	207.50	-3	2,149	-0.14%
2020/08/03	3	206.33	0	0.00	205.50	3	2,151	0.14%
2020/07/31	2.3	204.61	1	205.50	205.50	1.3	2,157	0.06%
2020/07/29	1	203.00	0	0.00	203.50	1	2,150	0.05%
2020/07/28	10	206.65	14	207.82	202.50	-4	2,146	-0.19%
2020/07/27	15	211.17	3.5	209.64	210.00	11.5	2,117	0.54%
2020/07/24	8.1	207.11	6.1	205.01	204.50	2	2,083	0.09%
2020/07/23	1	207.00	3	207.83	207.50	-2	2,065	-0.10%
2020/07/22	4.2	209.48	1	209.00	209.00	3.2	2,053	0.15%
2020/07/21	5	209.10	2	209.50	209.50	3	2,044	0.15%
2020/07/20	2.1	210.96	3	210.00	209.50	-0.9	2,011	-0.05%
2020/07/17	2	211.00	4	211.75	213.00	-2	2,008	-0.10%
2020/07/16	8	212.50	5	210.50	210.50	3	2,014	0.15%
2020/07/15	2	217.00	2	218.50	214.50	0	1,991	0.00%
2020/07/14	5.1	220.69	11	219.09	219.50	-5.9	1,974	-0.30%
2020/07/13	11.1	219.59	19.5	221.18	219.50	-8.4	1,937	-0.44%
2020/07/10	0	0.00	7	208.79	206.00	-7	1,858	-0.38%
2020/07/09	2	210.23	12.5	209.64	209.00	-10.5	1,866	-0.56%
2020/07/08	1.1	205.98	1	205.00	205.50	0.1	1,845	0.00%
2020/07/07	2	207.50	8	206.44	206.50	-6	1,840	-0.33%
2020/07/06	4	207.75	4	207.88	208.00	0	1,838	0.00%
2020/07/03	8	206.81	7.8	208.80	206.50	0.2	1,838	0.01%
2020/07/02	1.1	205.60	1	206.00	207.00	0.1	1,860	0.00%
2020/07/01	2.1	201.57	0	0.00	201.50	2.1	1,853	0.12%
2020/06/30	9	201.44	7	201.00	201.00	2	1,850	0.11%
2020/06/29	2.1	197.86	0	0.00	200.50	2.1	1,869	0.11%
2020/06/24	2.3	200.24	0.1	202.00	201.00	2.2	1,859	0.12%
2020/06/23	0.1	203.00	1	201.50	202.50	-0.9	1,863	-0.05%
2020/06/22	7.6	200.81	7	202.50	201.00	0.6	1,899	0.03%
2020/06/19	5.5	206.59	0	0.00	205.50	5.5	1,871	0.29%
2020/06/18	13.1	208.98	0	0.00	210.00	13.1	1,847	0.71%
2020/06/17	24.3	211.21	7	209.50	208.00	17.3	1,844	0.94%
2020/06/16	3	223.17	2.5	223.40	224.00	0.5	1,760	0.03%
2020/06/15	1	217.50	2	221.00	221.00	-1	1,743	-0.06%
2020/06/12	3	215.00	4	213.25	217.00	-1	1,715	-0.06%
2020/06/11	16.2	221.77	9	223.89	218.00	7.2	1,701	0.42%
2020/06/10	1	221.50	1	223.00	222.00	0	1,687	0.00%
2020/06/09	2	216.75	0	0.00	217.00	2	1,734	0.12%
2020/06/08	3	216.33	3	217.33	217.00	0	1,761	0.00%
2020/06/05	3.2	214.48	4	212.63	214.00	-0.8	1,765	-0.05%
2020/06/04	2.1	214.03	0	0.00	214.00	2.1	1,789	0.12%
2020/06/03	2	215.00	0	0.00	215.00	2	1,787	0.11%
2020/06/02	3.1	216.48	1	218.00	215.50	2.1	1,764	0.12%
2020/06/01	2	213.00	2	214.50	215.00	0	1,741	0.00%
2020/05/29	8.1	210.62	7.1	210.70	210.00	1	1,720	0.06%
2020/05/28	3	205.00	2.1	205.76	205.00	0.9	1,696	0.06%
2020/05/27	2.1	208.43	1	210.50	208.00	1.1	1,695	0.07%
2020/05/26	15	211.59	9	209.39	208.50	6	1,688	0.36%
2020/05/25	8	205.50	14.3	206.20	209.00	-6.3	1,647	-0.38%
2020/05/22	2.2	196.77	1	197.50	197.00	1.2	1,548	0.07%
2020/05/21	1.2	195.50	1	196.00	195.50	0.2	1,528	0.01%
2020/05/20	2.2	192.00	0	0.00	191.50	2.2	1,519	0.14%
2020/05/19	1	195.00	1	192.00	192.00	0	1,534	0.00%
2020/05/18	3	192.50	1	196.00	192.50	2	1,532	0.13%
2020/05/15	4	197.25	2	195.75	195.00	2	1,520	0.13%
2020/05/14	5.7	196.03	0	0.00	194.00	5.7	1,450	0.39%
2020/05/13	2.4	196.92	1	196.50	196.50	1.4	1,438	0.09%
2020/05/12	4	195.88	6	196.00	197.50	-2	1,436	-0.14%
2020/05/11	0	0.00	0.2	190.50	190.50	-0.2	1,409	-0.01%
2020/05/08	0.1	189.00	2	189.75	190.00	-1.9	1,414	-0.13%
2020/05/07	0	0.00	2	189.25	189.50	-2	1,417	-0.14%
2020/05/06	1	185.50	0	0.00	185.50	1	1,416	0.07%
2020/05/05	0.1	187.00	2	187.75	186.50	-1.9	1,420	-0.13%
2020/05/04	3	186.17	0	0.00	187.00	3	1,431	0.21%
2020/04/24	0.1	184.50	0	0.00	184.00	0.1	1,513	0.00%
2020/04/23	0	0.00	1	184.50	184.50	-1	1,520	-0.07%
2020/04/22	1	180.00	6	181.83	183.50	-5	1,523	-0.33%
2020/04/17	5	187.20	2	188.25	187.00	3	1,596	0.19%
2020/04/16	0	0.00	1.2	184.58	184.50	-1.2	1,583	-0.07%
2020/04/15	4	184.75	9	184.44	185.00	-5	1,593	-0.31%
2020/04/14	2	178.26	2	177.25	181.00	0	1,569	0.00%
2020/04/13	1	175.00	1	175.50	175.00	0	1,564	0.00%
2020/04/10	2	172.50	1	174.00	175.00	1	1,575	0.06%
2020/04/09	1.1	175.41	0	0.00	174.00	1.1	1,602	0.07%
2020/04/08	1	175.00	2	175.50	175.50	-1	1,612	-0.06%
2020/04/01	2.1	164.76	1	165.00	165.00	1.1	1,593	0.07%
2020/03/31	6	164.33	6	164.00	165.50	0	1,602	0.00%
2020/03/30	0	0.00	4	159.50	162.50	-4	1,623	-0.25%
2020/03/27	1	165.50	2	163.50	161.50	-1	1,752	-0.06%
2020/03/26	7.2	164.07	1	161.50	161.00	6.2	1,875	0.33%
2020/03/24	1	143.00	1	144.00	145.00	0	1,949	0.00%
2020/03/23	1.2	135.65	1	137.00	138.50	0.2	1,936	0.01%
2020/03/20	3.1	141.83	2	141.25	142.00	1.1	1,944	0.05%
2020/03/19	1.2	130.69	6	131.83	131.50	-4.8	1,933	-0.25%
2020/03/18	2.2	147.25	1	147.50	145.00	1.2	1,926	0.06%
2020/03/17	1	142.15	2	147.00	147.00	-1	1,996	-0.05%
2020/03/16	1.1	152.50	3	159.17	152.00	-2	2,116	-0.09%
2020/03/13	5	153.80	4	158.00	158.50	1	2,122	0.05%
2020/03/12	8.6	169.05	1	168.50	168.00	7.6	2,161	0.35%
2020/03/11	2	178.00	1	176.00	177.00	1	2,128	0.05%
2020/03/10	4	175.38	2	176.25	175.50	2	2,110	0.09%
2020/03/09	2	181.00	0	0.00	179.50	2	2,083	0.10%
2020/03/05	0	0.00	3	187.50	186.50	-3	2,130	-0.14%
2020/03/04	0	185.00	1	186.00	185.50	-1	2,150	-0.05%
2020/03/03	0	0.00	1	182.50	186.50	-1	2,156	-0.05%
2020/03/02	1.2	180.00	0	0.00	179.50	1.2	2,156	0.06%
2020/02/27	0.1	183.50	0	0.00	183.50	0.1	2,176	0.00%
2020/02/25	1	183.00	2	185.00	185.00	-1	2,181	-0.05%
2020/02/24	1	186.00	2	185.75	185.50	-1	2,198	-0.05%
2020/02/21	7	189.64	3	187.83	188.00	4	2,290	0.17%
2020/02/20	3	187.67	2	188.00	189.50	1	2,313	0.04%
2020/02/19	0.1	185.00	0	0.00	184.50	0.1	2,457	0.00%
2020/02/14	1	188.00	0	0.00	188.00	1	2,511	0.04%
2020/02/13	1	189.50	1	188.00	186.50	0	2,534	0.00%
2020/02/11	1.3	185.31	1	188.00	188.00	0.3	2,530	0.01%
2020/02/10	0	0.00	4	184.50	183.00	-4	2,533	-0.16%
2020/02/07	2	186.75	1	188.00	185.50	1	2,547	0.04%
2020/02/06	1	189.50	0	0.00	190.00	1	2,546	0.04%
2020/02/05	1	188.00	0	0.00	188.00	1	2,547	0.04%
2020/02/04	3	186.00	0	0.00	187.50	3	2,567	0.12%
2020/02/03	2.3	182.76	4	183.38	184.50	-1.7	2,555	-0.07%
2020/01/31	1	188.00	1.2	188.00	188.00	-0.2	2,532	-0.01%
2020/01/30	3	186.33	4	187.63	184.50	-1	2,518	-0.04%
2020/01/20	1	198.00	0	0.00	198.00	1	2,470	0.04%
2020/01/17	0	0.00	1	201.00	199.00	-1	2,466	-0.04%
2020/01/16	2.2	199.55	1	199.00	200.00	1.2	2,468	0.05%
2020/01/15	1	199.50	2	200.50	201.00	-1	2,484	-0.04%
2020/01/14	2	200.00	7	200.21	200.50	-5	2,465	-0.20%
2020/01/13	0.1	194.00	0	0.00	194.50	0.1	2,402	0.00%
2020/01/10	1	190.50	1	190.01	190.00	0	2,392	0.00%
2020/01/09	4	192.75	1	190.00	193.00	3	2,392	0.13%
2020/01/07	3.1	190.13	2	188.25	189.00	1.1	2,393	0.05%
2020/01/06	1	190.50	0	0.00	190.00	1	2,419	0.04%
2020/01/03	0	0.00	3	194.00	193.00	-3	2,409	-0.12%
2020/01/02	3.1	195.82	0	0.00	195.00	3.1	2,387	0.13%
2019/12/30	1	194.50	0	0.00	194.50	1	2,369	0.04%
2019/12/27	1.1	196.45	1	196.50	196.00	0.1	2,361	0.00%
2019/12/26	0	0.00	2	196.50	197.50	-2	2,349	-0.09%
2019/12/25	3	195.50	2	197.00	195.50	1	2,344	0.04%
2019/12/24	58	198.03	54	198.16	197.50	4	2,337	0.17%
2019/12/23	15	197.10	19	197.58	200.00	-4	2,280	-0.18%
2019/12/20	7	188.64	5	187.10	189.00	2	2,319	0.09%
2019/12/19	1	187.50	0	0.00	187.50	1	2,225	0.04%
2019/12/18	2	183.00	0	0.00	182.50	2	2,187	0.09%
2019/12/16	1	182.00	1	182.50	182.00	0	2,208	0.00%
2019/12/13	0	0.00	2	183.75	182.00	-2	2,224	-0.09%
2019/12/12	3	182.33	4	184.13	183.50	-1	2,201	-0.05%
2019/12/11	14.1	184.57	10	183.20	178.50	4.1	2,112	0.19%
2019/12/10	3	181.00	2	181.75	181.50	1	1,982	0.05%
2019/12/09	1.2	180.83	6	178.00	180.50	-4.8	1,963	-0.24%
2019/12/06	2	174.25	2	172.25	171.00	0	1,855	0.00%
2019/12/03	1	176.50	1	173.50	174.00	0	1,855	0.00%
2019/12/02	2	177.25	2	177.75	175.00	0	1,865	0.00%
2019/11/29	0	0.00	1	175.00	175.50	-1	1,833	-0.05%
2019/11/28	1	174.50	0	0.00	173.50	1	1,842	0.05%
2019/11/27	0	0.00	1	174.50	173.50	-1	1,884	-0.05%
2019/11/26	8	167.94	10	169.55	172.50	-2	1,863	-0.11%
2019/11/25	1	168.00	0	0.00	166.00	1	1,836	0.05%
2019/11/22	0	0.00	1	167.50	167.50	-1	1,835	-0.05%
2019/11/20	13	171.62	11	173.59	169.00	2	1,833	0.11%
2019/11/19	1	171.50	0	0.00	173.00	1	1,749	0.06%
2019/11/18	11.1	176.01	12	176.38	172.00	-0.9	1,733	-0.05%
2019/11/15	2	168.25	0	0.00	168.50	2	1,580	0.13%
2019/11/14	1.1	166.41	0	0.00	165.50	1.1	1,564	0.07%
2019/11/13	0	0.00	1	167.50	167.50	-1	1,561	-0.06%
2019/11/12	2	163.00	4	165.00	166.00	-2	1,545	-0.13%
2019/11/11	1	163.50	0	0.00	160.00	1	1,528	0.07%
2019/11/08	1	162.50	0	0.00	162.50	1	1,561	0.06%
2019/11/07	0	0.00	1	165.00	161.00	-1	1,565	-0.06%
2019/11/06	2	164.50	0	0.00	164.00	2	1,561	0.13%
2019/11/01	13	162.31	14	161.36	161.00	-1	1,581	-0.06%
2019/10/31	1	158.00	0	0.00	158.50	1	1,566	0.06%
2019/10/30	1	157.50	0	0.00	158.00	1	1,588	0.06%
2019/10/24	2.3	156.70	0	0.00	158.00	2.3	1,845	0.12%
2019/10/23	3	157.83	3	157.33	156.00	0	1,853	0.00%
2019/10/21	1	156.50	1	156.50	156.00	0	1,850	0.00%
2019/10/18	2	156.25	1	157.00	155.50	1	1,880	0.05%
2019/10/17	1	154.00	0	0.00	154.50	1	1,895	0.05%
2019/10/16	0	0.00	1	155.00	155.00	-1	1,897	-0.05%
2019/10/14	2	157.50	0	0.00	157.50	2	1,894	0.11%
2019/10/08	2	162.00	1	162.50	161.00	1	1,900	0.05%
2019/10/07	1	161.00	1	161.00	160.50	0	1,925	0.00%
2019/10/04	0.1	160.50	2	160.50	160.50	-1.9	1,940	-0.10%
2019/10/03	0	0.00	3	162.50	162.50	-3	2,014	-0.15%
2019/10/02	1	163.50	1	163.50	163.50	0	2,067	0.00%
2019/10/01	1	165.00	1	164.50	164.00	0	2,105	0.00%
2019/09/27	8	166.88	7	167.21	164.50	1	2,136	0.05%
2019/09/26	11	164.68	12	166.25	168.50	-1	2,107	-0.05%
2019/09/25	9	167.89	7.3	168.17	163.00	1.8	2,096	0.08%
2019/09/24	0	0.00	1	161.50	162.00	-1	1,953	-0.05%
2019/09/20	0	0.00	3	161.00	160.00	-3	1,982	-0.15%
2019/09/19	4	160.38	3	160.50	159.00	1	1,984	0.05%
2019/09/18	0.3	160.00	3	160.00	160.50	-2.8	1,969	-0.14%
2019/09/16	1	156.50	0	0.00	155.00	1	2,109	0.05%
2019/09/09	1	156.00	0	0.00	155.00	1	2,152	0.05%
2019/09/05	0	0.00	3	158.00	157.50	-3	2,170	-0.14%
2019/09/04	0	0.00	1	157.50	158.50	-1	2,189	-0.05%
2019/09/03	1	156.50	1	154.50	155.00	0	2,233	0.00%
2019/09/02	0	0.00	1	157.50	156.50	-1	2,272	-0.04%
2019/08/30	1	155.50	3.5	155.00	155.00	-2.5	2,254	-0.11%
2019/08/28	0	0.00	1	151.50	152.00	-1	2,285	-0.04%
2019/08/26	1	150.50	0	0.00	149.00	1	2,339	0.04%
2019/08/23	0.5	152.00	1	149.00	152.00	-0.5	2,348	-0.02%
2019/08/21	0	0.00	0.5	149.00	148.50	-0.5	2,400	-0.02%
2019/08/16	2	150.75	1.1	150.95	150.50	0.9	2,599	0.03%
2019/08/15	1	151.00	0	0.00	150.50	1	2,706	0.04%
2019/08/14	1	154.00	2	153.75	153.00	-1	2,870	-0.03%
2019/08/13	2	151.50	1	154.00	152.50	1	2,961	0.03%
2019/08/12	0	0.00	1	156.50	157.50	-1	3,095	-0.03%
2019/08/08	6	156.42	1	156.50	157.00	5	3,188	0.16%
2019/08/07	2	154.75	2	155.00	155.00	0	3,350	0.00%
2019/08/06	5	152.90	7	151.14	154.50	-2	3,405	-0.06%
2019/08/05	2	154.50	1	154.00	154.00	1	3,451	0.03%
2019/08/02	0	0.00	1.3	153.62	154.00	-1.3	3,505	-0.04%
2019/08/01	2	155.75	3	155.67	155.00	-1	3,551	-0.03%
2019/07/31	4.2	158.83	3	158.17	158.50	1.2	3,599	0.03%
2019/07/30	6	164.58	3	163.17	158.50	3	3,699	0.08%
2019/07/29	5.3	160.61	6	161.58	163.00	-0.7	3,726	-0.02%
2019/07/26	1	157.50	2	155.50	155.00	-1	3,668	-0.03%
2019/07/25	1	155.50	2	155.00	154.50	-1	3,718	-0.03%
2019/07/24	1	153.50	0	0.00	152.50	1	3,838	0.03%
2019/07/23	0	0.00	3	155.00	154.00	-3	3,896	-0.08%
2019/07/22	0	0.00	1	154.50	155.00	-1	3,955	-0.03%
2019/07/19	3	154.67	5	154.60	152.50	-2	4,052	-0.05%
2019/07/18	1	153.00	1	153.00	153.00	0	4,150	0.00%
2019/07/17	1	151.50	1	152.00	153.00	0	4,369	0.00%
2019/07/16	0	0.00	2	150.50	150.50	-2	4,483	-0.04%
2019/07/15	2	151.50	0	0.00	151.50	2	4,473	0.04%
2019/07/12	1	155.00	4	156.00	153.50	-3	4,472	-0.07%
2019/07/11	4	152.50	5	153.30	154.00	-1	4,441	-0.02%
2019/07/10	3	149.67	1	150.00	149.50	2	4,418	0.05%
2019/07/09	5	148.60	6	149.00	148.50	-1	4,408	-0.02%
2019/07/08	2	157.00	2	157.50	157.50	0	4,331	0.00%
2019/07/05	8.1	158.11	6	156.92	157.00	2.1	4,292	0.05%
2019/07/04	4	157.88	2	156.50	157.00	2	4,262	0.05%
2019/07/03	3	155.50	1	155.00	155.00	2	4,225	0.05%
2019/07/02	9	160.39	5	158.80	156.50	4	4,223	0.09%
2019/07/01	3	155.83	4	155.25	156.00	-1	4,160	-0.02%
2019/06/26	1	152.00	0	0.00	152.50	1	4,086	0.02%
2019/06/25	1	150.00	1	150.00	150.00	0	4,081	0.00%
2019/06/24	3	150.33	4	150.38	151.50	-1	4,093	-0.02%
2019/06/21	7	154.64	4.1	153.96	152.50	2.9	4,166	0.07%
2019/06/20	1	147.00	1	146.00	149.00	0	4,043	0.00%
2019/06/19	1	148.50	1	146.50	146.50	0	4,035	0.00%
2019/06/18	1	146.00	0	0.00	147.00	1	4,080	0.02%
2019/06/17	1	146.00	3	146.33	146.00	-2	4,078	-0.05%
2019/06/14	1	151.00	1.2	149.75	148.50	-0.2	4,071	0.00%
2019/06/13	0	0.00	6	149.00	149.50	-6	4,068	-0.15%
2019/06/12	0.3	150.00	1	150.00	150.00	-0.7	4,066	-0.02%
2019/06/11	25	150.88	22	148.25	147.00	3	4,060	0.07%
2019/06/10	13.2	147.58	15	149.57	150.00	-1.8	3,997	-0.05%
2019/06/06	0	0.00	3	142.33	143.50	-3	3,949	-0.08%
2019/06/05	6	144.50	3	144.17	141.50	3	3,946	0.08%
2019/06/04	6	146.92	11	147.86	143.00	-5	3,929	-0.13%
2019/06/03	3	144.67	3	146.50	145.00	0	3,893	0.00%
2019/05/31	3.8	142.87	6	144.25	145.50	-2.2	3,880	-0.06%
2019/05/30	0	0.00	1	140.50	140.50	-1	3,841	-0.03%
2019/05/29	2.1	140.00	1	140.00	140.50	1.1	3,844	0.03%
2019/05/28	6.1	137.79	6	139.67	140.00	0.1	3,817	0.00%
2019/05/27	1	135.50	2	137.75	136.50	-1	3,828	-0.03%
2019/05/24	29	140.12	23	138.09	138.00	6	3,858	0.16%
2019/05/23	17.2	140.55	17	139.85	139.00	0.2	3,807	0.00%
2019/05/22	15.1	147.76	5	146.80	145.50	10.1	3,718	0.27%
2019/05/21	13	143.77	13	146.69	152.00	0	3,624	0.00%
2019/05/20	9	153.44	9	153.17	149.00	0	3,453	0.00%
2019/05/17	7	157.43	26	156.12	158.50	-19	3,361	-0.57%
2019/05/16	3	167.50	3	165.33	163.50	0	3,183	0.00%
2019/05/15	10.5	159.86	9.8	161.27	164.00	0.7	3,098	0.02%
2019/05/14	10	147.40	9	149.17	150.00	1	2,934	0.03%
2019/05/13	3.2	150.72	10	150.80	150.00	-6.8	2,862	-0.24%
2019/05/10	6.1	146.90	4.6	149.37	146.50	1.5	2,791	0.05%
2019/05/09	5	149.20	3	148.17	148.00	2	2,729	0.07%
2019/05/08	10	149.20	5	150.50	151.50	5	2,668	0.19%
2019/05/07	7.2	148.90	8	148.00	149.00	-0.8	2,601	-0.03%
2019/05/06	7	141.50	7	142.21	143.00	0	2,476	0.00%
2019/05/03	3	139.00	2	139.75	140.50	1	2,352	0.04%
2019/05/02	6.2	138.95	8	140.69	141.00	-1.8	2,327	-0.08%
2019/04/30	4	135.50	5	136.80	137.50	-1	2,257	-0.04%
2019/04/29	7.2	139.61	6	137.17	137.00	1.2	2,129	0.06%
2019/04/26	2.2	139.41	1	142.00	142.00	1.2	2,081	0.06%
2019/04/25	6.2	137.76	9.8	137.34	139.00	-3.6	2,012	-0.18%
2019/04/24	6.2	132.58	6	133.33	131.50	0.2	1,891	0.01%
2019/04/23	23.2	122.88	25	123.38	130.50	-1.8	1,794	-0.10%
2019/04/22	4.2	115.52	6	116.75	119.00	-1.8	1,611	-0.11%
2019/04/19	2	109.50	0	0.00	109.50	2	1,547	0.13%
2019/04/17	0	110.50	0	0.00	110.50	0	1,545	0.00%
2019/04/16	0	110.50	2	112.00	110.50	-2	1,544	-0.13%
2019/04/15	7	110.57	0	0.00	111.00	7	1,549	0.45%
2019/04/12	1	110.00	0	0.00	109.50	1	1,549	0.06%
2019/04/11	0.2	110.00	4	111.00	110.00	-3.8	1,547	-0.25%
2019/04/10	0	0.00	1	111.00	111.00	-1	1,542	-0.06%
2019/04/08	1	109.00	2	108.50	109.00	-1	1,534	-0.07%
2019/04/03	0.2	109.00	0	0.00	109.50	0.2	1,540	0.01%
2019/04/02	0	0.00	5	108.00	108.00	-5	1,558	-0.32%
2019/03/28	1	109.00	2	108.00	108.00	-1	1,734	-0.06%
2019/03/27	1	107.50	0	0.00	107.50	1	1,753	0.06%
2019/03/26	9	113.39	14	109.93	108.00	-5	1,739	-0.29%
2019/03/25	3	110.50	2	110.75	113.50	1	1,625	0.06%
2019/03/22	3	111.50	4	110.75	111.00	-1	1,596	-0.06%
2019/03/21	4	111.38	4	111.13	111.50	0	1,572	0.00%
2019/03/18	1	105.00	0	0.00	104.50	1	1,535	0.07%
2019/03/15	0	0.00	1	107.50	105.00	-1	1,541	-0.06%
2019/03/14	0	0.00	0.3	106.00	106.50	-0.3	1,549	-0.02%
2019/03/12	0	0.00	5	105.20	103.50	-5	1,567	-0.32%
2019/03/08	0.4	105.00	2	105.00	105.50	-1.6	1,583	-0.10%
2019/03/07	1	106.50	0	0.00	104.50	1	1,584	0.06%
2019/03/06	3	106.50	2	105.25	106.50	1	1,569	0.06%
2019/03/05	2	104.25	2	105.00	103.00	0	1,581	0.00%
2019/03/04	0	0.00	2	104.50	104.50	-2	1,585	-0.13%
2019/02/27	4	103.75	4	103.75	104.50	0	1,581	0.00%
2019/02/26	15	104.53	9	102.89	102.50	6	1,569	0.38%
2019/02/25	8	105.00	4	102.50	106.50	4	1,544	0.26%
2019/02/22	5	100.30	0	0.00	100.50	5	1,466	0.34%
2019/02/21	0	0.00	1	98.20	98.00	-1	1,430	-0.07%
2019/02/20	0	0.00	1	98.90	98.30	-1	1,415	-0.07%
2019/02/18	0	0.00	7	96.19	96.30	-7	1,374	-0.51%
2019/02/15	1	94.90	0	0.00	95.00	1	1,359	0.07%
2019/02/14	7	96.97	0	0.00	95.30	7	1,357	0.52%
2019/02/11	2	93.70	0	0.00	93.10	2	1,323	0.15%
2019/01/24	1	94.10	1	93.20	93.60	0	1,294	0.00%
2019/01/23	0	0.00	5	94.60	94.10	-5	1,280	-0.39%
2019/01/22	1	92.50	0	0.00	92.20	1	1,267	0.08%
2019/01/21	4	93.60	0	0.00	93.60	4	1,255	0.32%
2019/01/18	0.3	94.20	0	0.00	94.20	0.3	1,239	0.02%
2019/01/15	0	0.00	2	94.90	95.20	-2	1,219	-0.16%
2019/01/14	4	99.30	3	98.43	97.00	1	1,199	0.08%
2019/01/11	3	98.70	3	98.67	98.50	0	1,144	0.00%
2019/01/10	0	0.00	2	94.60	93.80	-2	1,082	-0.18%
2019/01/08	3.2	93.19	1	92.80	92.90	2.2	1,066	0.21%
2019/01/04	0	90.00	0	0.00	90.20	0	1,038	0.00%
2019/01/03	0	0.00	4	92.50	91.80	-4	1,024	-0.39%
2019/01/02	0.2	90.80	0	0.00	91.00	0.2	1,015	0.02%
2018/12/28	0.2	89.10	0	0.00	89.70	0.2	1,001	0.02%
2018/12/27	1.2	89.58	0	0.00	88.30	1.2	992	0.12%
2018/12/26	6	89.70	5	88.30	86.70	1	978	0.10%
2018/12/25	2.2	88.93	8	88.05	88.50	-5.8	956	-0.61%
2018/12/24	8	93.04	6	91.03	91.00	2	924	0.22%
2018/12/22	9	97.26	3	95.30	93.50	6	879	0.68%
2018/12/21	5	91.40	1	92.40	94.40	4	794	0.50%
2018/12/17	0.2	82.00	0	0.00	82.30	0.2	646	0.03%
2018/12/13	0.2	81.50	0	0.00	81.70	0.2	640	0.03%
2018/12/11	0.2	81.60	0	0.00	82.00	0.2	612	0.03%
2018/11/28	1	63.80	1	63.90	63.90	0	552	0.00%
2018/11/26	1	65.20	0	0.00	65.00	1	509	0.20%
2018/11/23	10	63.45	0	0.00	63.90	10	501	1.99%
2018/11/22	15	62.93	0	0.00	63.30	15	481	3.11%
2018/11/20	0	0.00	10	62.45	62.00	-10	447	-2.24%
2018/11/15	0	0.00	1	59.80	60.20	-1	381	-0.26%
2018/11/14	1	59.40	0	0.00	59.00	1	358	0.28%
2018/11/13	0	0.00	0	58.20	58.10	0	340	-0.01%
2018/10/23	0	0.00	2	55.70	55.70	-2	348	-0.57%
2018/10/19	1	55.70	0	0.00	55.90	1	351	0.28%
2018/10/12	1	57.20	3	55.93	57.50	-2	354	-0.56%
2018/10/11	1	56.50	2	55.20	53.80	-1	348	-0.29%
2018/10/08	0	0.00	1	57.80	57.80	-1	350	-0.28%
2018/10/05	0	0.00	2	57.70	57.90	-2	354	-0.56%
2018/09/20	1	59.80	0	0.00	59.70	1	535	0.19%
2018/09/17	0	0.00	10	60.07	60.00	-10	605	-1.65%
2018/09/14	10	60.80	0	0.00	60.80	10	627	1.59%
2018/09/07	4	59.50	0	0.00	59.60	4	749	0.53%
2018/09/06	1	60.50	1	60.70	60.50	0	802	0.00%
2018/09/04	2	61.65	0	0.00	61.90	2	858	0.23%
2018/08/31	0	0.00	3	61.87	62.00	-3	869	-0.35%
2018/08/30	0	0.00	2	62.40	62.00	-2	868	-0.23%
2018/08/13	2	59.00	0	0.00	59.50	2	923	0.22%
2018/08/07	1	59.50	0	0.00	60.00	1	924	0.11%
2018/08/03	1	58.90	0	0.00	59.20	1	931	0.11%
2018/08/02	5	58.96	0	0.00	58.70	5	931	0.54%
2018/07/23	1	58.10	0	0.00	58.10	1	950	0.11%
2018/07/18	1	57.30	0	0.00	57.70	1	948	0.11%
2018/07/16	2	58.20	0	0.00	58.10	2	955	0.21%
2018/07/03	1	57.80	0	0.00	57.30	1	992	0.10%
2018/07/02	2	58.95	0	0.00	58.90	2	991	0.20%
2018/06/29	5	66.30	1	66.70	66.40	4	976	0.41%
2018/06/28	1	65.90	0	0.00	65.70	1	936	0.11%
2018/06/26	3	65.30	0	0.00	65.60	3	927	0.32%
2018/06/13	1	66.90	1	67.30	67.00	0	1,030	0.00%
2018/06/05	1	65.40	0	0.00	65.10	1	974	0.10%
2018/05/29	1	65.30	0	0.00	65.40	1	988	0.10%
2018/05/28	0	0.00	0.1	65.50	65.50	-0.1	1,000	-0.01%
2018/04/20	0	0.00	2	64.60	64.60	-2	992	-0.20%
2018/04/11	4	64.03	0	0.00	63.80	4	979	0.41%
2018/04/09	0	0.00	1	67.70	66.50	-1	946	-0.11%
2018/04/03	0	0.00	0.2	67.00	67.00	-0.2	941	-0.02%
2018/03/30	1	65.50	0	0.00	65.20	1	879	0.11%
2018/03/28	0.1	65.70	0	0.00	65.70	0.1	843	0.01%
2018/03/27	2	65.65	1	64.50	64.80	1	805	0.12%
2018/03/09	1.1	57.39	0	0.00	57.50	1.1	645	0.16%
2018/01/05	0	0.00	4	60.10	60.20	-4	828	-0.48%
2018/01/02	0.1	59.80	0	0.00	59.90	0.1	858	0.01%