穩懋 (3105)-凱基-中壢券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
136.0
漲跌
▼0.5
漲幅
-0.37%
成交量
2,725張
產業
上櫃半導體類股
1800人加入追蹤

立即追蹤
本地時間:14:30

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

穩懋 (3105)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/09/27	5	137.30	5	136.60	136.00	0	5,073	0.00%
2024/09/26	5	139.20	4	137.38	136.50	1	5,158	0.02%
2024/09/25	10	139.05	6	138.17	138.00	4	5,516	0.07%
2024/09/24	5.9	137.36	5	137.70	137.50	0.9	5,953	0.02%
2024/09/23	3.1	135.56	7	137.43	136.00	-3.9	5,958	-0.07%
2024/09/20	5	135.50	2	137.50	134.00	3	5,967	0.05%
2024/09/19	12	137.21	19.1	136.35	138.00	-7.1	5,966	-0.12%
2024/09/18	1	130.00	2.4	130.00	129.00	-1.4	5,966	-0.02%
2024/09/16	2.7	133.01	1.9	132.50	131.50	0.8	6,101	0.01%
2024/09/13	3	128.50	4	130.00	130.00	-1	6,195	-0.02%
2024/09/12	1.3	128.36	3	129.50	130.00	-1.7	6,376	-0.03%
2024/09/11	1.1	124.57	1	126.50	125.50	0.1	6,443	0.00%
2024/09/10	4.2	125.00	4	128.13	124.00	0.2	6,607	0.00%
2024/09/09	6.2	126.43	2	126.00	127.50	4.2	6,778	0.06%
2024/09/06	3	129.83	6	129.08	129.00	-3	7,027	-0.04%
2024/09/05	3.2	129.28	2	130.75	129.00	1.2	7,044	0.02%
2024/09/04	10.5	130.17	3	130.83	129.50	7.5	7,042	0.11%
2024/09/03	3	139.66	2	138.00	137.50	1	6,993	0.01%
2024/09/02	2.1	142.93	7	142.43	140.50	-4.9	6,989	-0.07%
2024/08/30	1.1	137.11	4	138.75	137.00	-2.9	6,891	-0.04%
2024/08/29	7	137.50	7	137.64	139.00	0	6,856	0.00%
2024/08/28	3	132.00	2.1	133.48	132.50	0.9	6,781	0.01%
2024/08/27	0	0.00	2	133.50	133.50	-2	6,776	-0.03%
2024/08/26	3	132.84	2	133.50	132.00	1	6,782	0.02%
2024/08/23	1	132.50	3	132.83	134.50	-2	6,761	-0.03%
2024/08/22	4	134.13	1	135.50	134.00	3	6,753	0.04%
2024/08/21	1	134.50	1	134.00	132.50	0	6,731	0.00%
2024/08/20	3	134.00	1	134.50	134.00	2	6,707	0.03%
2024/08/19	3	133.33	2.1	134.24	133.50	0.9	6,709	0.01%
2024/08/16	7	133.36	5	133.60	133.00	2	6,717	0.03%
2024/08/15	1	131.00	1.1	131.00	131.00	-0.1	6,690	0.00%
2024/08/14	0.4	131.03	6	131.33	131.00	-5.6	6,678	-0.08%
2024/08/13	1.5	126.33	2	127.50	127.50	-0.5	6,622	-0.01%
2024/08/12	3.1	126.35	12	125.96	126.50	-8.9	6,634	-0.13%
2024/08/09	7.1	123.85	5	125.50	122.50	2.1	6,618	0.03%
2024/08/08	11.1	120.74	20	120.78	121.50	-8.9	6,583	-0.14%
2024/08/07	9.1	121.41	9.2	123.51	124.00	-0.1	6,559	0.00%
2024/08/06	10	118.30	5	120.40	118.50	5	6,507	0.08%
2024/08/05	16.5	118.54	4	118.25	117.50	12.5	6,415	0.19%
2024/08/02	16.8	132.74	11	134.55	130.00	5.8	6,246	0.09%
2024/08/01	20	137.93	4	138.00	138.50	16	6,134	0.26%
2024/07/31	40.6	136.62	3.2	137.19	135.00	37.4	6,055	0.62%
2024/07/30	12	144.75	1.1	145.59	149.00	10.9	5,710	0.19%
2024/07/29	1.4	150.26	0	0.00	148.50	1.4	5,541	0.02%
2024/07/26	5.1	153.51	0	0.00	153.00	5.1	5,425	0.09%
2024/07/23	3.2	163.84	4	163.00	160.50	-0.8	5,381	-0.01%
2024/07/22	6.3	157.13	4	157.50	156.00	2.3	5,320	0.04%
2024/07/19	9.1	170.12	26	169.79	166.00	-16.9	5,192	-0.33%
2024/07/18	7.1	176.78	2.1	177.43	176.50	5	5,106	0.10%
2024/07/17	2.1	174.68	14.1	180.43	181.00	-12	5,017	-0.24%
2024/07/16	2.1	174.27	2.3	173.04	173.00	-0.2	4,861	0.00%
2024/07/15	3	171.00	1	171.00	171.00	2	4,882	0.04%
2024/07/12	8	173.69	0.4	174.41	173.00	7.6	4,849	0.16%
2024/07/11	2.1	181.04	6	181.58	180.00	-3.9	4,750	-0.08%
2024/07/10	11.2	180.80	7	180.64	180.00	4.2	4,716	0.09%
2024/07/09	15	180.00	23.2	180.56	177.00	-8.2	4,640	-0.18%
2024/07/08	4	178.01	16	178.75	178.50	-12	4,571	-0.26%
2024/07/05	11.8	180.56	43.1	180.88	180.50	-31.2	4,527	-0.69%
2024/07/04	12	174.42	6.1	175.84	173.50	5.9	4,383	0.14%
2024/07/03	4.1	174.88	11.3	174.08	174.50	-7.2	4,313	-0.17%
2024/07/02	17	174.29	4	172.63	171.00	13	4,283	0.30%
2024/07/01	53.4	178.65	12	177.91	175.00	41.4	4,183	0.99%
2024/06/28	12.2	174.18	49	174.02	174.50	-36.8	3,820	-0.96%
2024/06/27	0.1	160.00	16	159.09	159.50	-15.9	3,347	-0.48%
2024/06/26	4	159.00	1	160.01	157.50	3	3,297	0.09%
2024/06/25	4.2	155.38	35.1	157.05	158.00	-30.9	3,273	-0.94%
2024/06/24	5.2	160.21	1.2	160.08	158.00	4	3,229	0.12%
2024/06/21	33.5	163.92	6	163.00	163.50	27.5	3,171	0.87%
2024/06/20	12.2	160.54	14	160.50	160.50	-1.8	3,047	-0.06%
2024/06/19	17.7	158.56	24	159.72	155.50	-6.3	2,951	-0.21%
2024/06/18	3	153.83	1	152.50	154.00	2	2,779	0.07%
2024/06/17	6.1	155.93	27	156.28	155.00	-20.9	2,740	-0.76%
2024/06/14	12.1	153.07	18	153.61	153.50	-5.9	2,673	-0.22%
2024/06/13	9	151.06	22	150.98	153.00	-13	2,494	-0.52%
2024/06/12	1.1	137.64	9	140.06	139.50	-7.9	2,296	-0.34%
2024/06/11	3	137.50	1	137.00	137.00	2	2,310	0.09%
2024/06/07	2.2	138.05	0	0.00	137.50	2.2	2,361	0.09%
2024/06/06	2	139.00	1	143.00	138.00	1	2,393	0.04%
2024/06/05	2	139.75	5	139.80	139.00	-3	2,404	-0.12%
2024/06/04	1	140.00	3	142.00	140.00	-2	2,459	-0.08%
2024/06/03	4	141.63	0	0.00	140.50	4	2,570	0.16%
2024/05/31	3	142.67	0.3	143.00	141.50	2.7	2,592	0.10%
2024/05/30	0	0.00	3	142.67	142.50	-3	2,675	-0.11%
2024/05/29	0	145.00	0	0.00	144.50	0	2,685	0.00%
2024/05/28	0	0.00	1	144.00	143.50	-1	2,703	-0.04%
2024/05/27	1	141.00	0	0.00	141.50	1	2,709	0.04%
2024/05/24	0	0.00	2	140.25	140.00	-2	2,745	-0.07%
2024/05/23	1	141.00	15.1	141.17	140.50	-14.1	2,773	-0.51%
2024/05/22	1	144.00	6	143.25	142.50	-5	2,810	-0.18%
2024/05/21	0	0.00	5	141.00	140.50	-5	2,839	-0.18%
2024/05/20	0	0.00	1	142.00	142.50	-1	2,896	-0.03%
2024/05/16	6	142.75	1	143.00	143.00	5	3,074	0.16%
2024/05/15	5	140.00	0	0.00	139.50	5	3,065	0.16%
2024/05/14	6.1	139.52	0	0.00	140.00	6.1	3,157	0.19%
2024/05/13	1	139.50	1	139.50	140.00	0	3,201	0.00%
2024/05/10	1	138.00	1	138.50	140.00	0	3,254	0.00%
2024/05/09	1	141.50	0	0.00	140.00	1	3,253	0.03%
2024/05/08	3	141.00	1	141.50	141.50	2	3,283	0.06%
2024/05/07	1	141.00	0	0.00	141.00	1	3,315	0.03%
2024/05/06	1	143.49	0	0.00	142.50	1	3,337	0.03%
2024/05/03	1.1	144.07	1	146.50	143.50	0.1	3,349	0.00%
2024/05/02	2	143.75	2	144.25	143.50	0	3,355	0.00%
2024/04/30	5	147.60	5	148.80	146.00	0	3,387	0.00%
2024/04/29	1.1	144.95	0	0.00	145.00	1.1	3,355	0.03%
2024/04/26	1	143.50	0	0.00	142.50	1	3,319	0.03%
2024/04/25	2	142.25	2	142.50	143.00	0	3,331	0.00%
2024/04/24	0.1	144.00	6	143.00	145.00	-6	3,330	-0.18%
2024/04/23	1	137.50	1.3	139.00	140.00	-0.3	3,352	-0.01%
2024/04/22	1.1	137.50	1	137.50	137.00	0.1	3,364	0.00%
2024/04/19	8.2	138.58	2.1	138.49	140.00	6.1	3,365	0.18%
2024/04/18	1	143.50	3	145.00	145.50	-2	3,305	-0.06%
2024/04/17	1	143.50	0	0.00	143.50	1	3,315	0.03%
2024/04/16	21	143.07	0	0.00	143.00	21	3,304	0.64%
2024/04/15	2	147.00	5	149.60	147.00	-3	3,283	-0.09%
2024/04/12	8	151.69	0	0.00	150.50	8	3,307	0.24%
2024/04/11	2	154.00	2	153.25	154.50	0	3,291	0.00%
2024/04/10	1.1	153.90	12	152.67	153.50	-10.9	3,328	-0.33%
2024/04/09	2.6	147.99	0	0.00	148.50	2.6	3,360	0.08%
2024/04/08	8	145.19	3	144.50	143.50	5	3,327	0.15%
2024/04/03	2	147.00	1	147.50	147.50	1	3,286	0.03%
2024/04/02	0	0.00	1	148.98	149.00	-1	3,290	-0.03%
2024/04/01	6	148.08	2	148.25	148.00	4	3,291	0.12%
2024/03/29	1	146.01	0	0.00	146.00	1	3,290	0.03%
2024/03/28	2	146.50	3	145.50	145.50	-1	3,312	-0.03%
2024/03/27	2	147.75	0	0.00	147.00	2	3,315	0.06%
2024/03/26	6	149.68	5.5	150.59	149.00	0.5	3,324	0.02%
2024/03/22	1.1	152.55	0.1	153.00	153.50	1	3,451	0.03%
2024/03/21	2	153.75	2.2	153.32	154.50	-0.2	3,496	0.00%
2024/03/20	1	153.00	1.7	153.38	153.00	-0.7	3,576	-0.02%
2024/03/19	1.2	156.48	15.2	155.00	157.00	-14	3,580	-0.39%
2024/03/18	3	146.50	1	147.50	149.00	2	3,510	0.06%
2024/03/15	4	143.75	2	143.75	145.50	2	3,527	0.06%
2024/03/14	11	146.23	2.2	146.09	145.50	8.8	3,504	0.25%
2024/03/13	13	148.81	2	154.00	147.50	11	3,524	0.31%
2024/03/12	7.3	151.42	3	152.67	153.00	4.3	3,528	0.12%
2024/03/11	2	152.50	0	0.00	153.00	2	3,532	0.06%
2024/03/08	3	155.83	6	158.00	153.00	-3	3,645	-0.08%
2024/03/07	10	155.85	5	156.10	156.50	5	3,738	0.13%
2024/03/06	2	152.50	6	153.33	152.50	-4	3,665	-0.11%
2024/03/05	10	157.70	11	157.59	155.00	-1	3,851	-0.03%
2024/03/04	7	156.00	0	0.00	156.00	7	3,876	0.18%
2024/03/01	0.2	155.17	3	155.67	155.50	-2.9	3,952	-0.07%
2024/02/29	4	151.88	2	153.00	152.00	2	4,142	0.05%
2024/02/27	4	154.00	0	0.00	152.00	4	4,486	0.09%
2024/02/26	2	156.00	3	156.83	157.00	-1	4,737	-0.02%
2024/02/23	6.1	159.25	1	160.50	158.00	5.1	4,751	0.11%
2024/02/22	2	160.78	6	162.08	162.50	-4	4,741	-0.08%
2024/02/21	4.1	161.37	5	164.30	161.00	-1	4,732	-0.02%
2024/02/20	3	162.00	5	162.20	161.00	-2	4,712	-0.04%
2024/02/19	13.5	162.54	17	162.21	160.50	-3.6	4,675	-0.08%
2024/02/16	17	157.35	0	0.00	157.50	17	4,620	0.37%
2024/02/15	13	157.69	28	157.21	156.00	-15	4,683	-0.32%
2024/02/05	4	159.00	2.1	159.98	159.50	2	4,758	0.04%
2024/02/02	0.1	157.50	11	156.77	158.50	-11	4,806	-0.23%
2024/02/01	3	153.50	0	0.00	152.50	3	4,827	0.06%
2024/01/31	4	155.88	3	157.33	155.00	1	4,873	0.02%
2024/01/30	5	153.50	8	153.94	156.00	-3	4,966	-0.06%
2024/01/29	4	154.76	7	156.58	155.50	-3	5,030	-0.06%
2024/01/26	0	152.00	6	153.84	154.50	-6	5,231	-0.12%
2024/01/25	3	152.00	0	152.50	151.00	3	5,359	0.06%
2024/01/24	1	153.03	5.5	153.73	154.50	-4.5	5,627	-0.08%
2024/01/23	0	0.00	2.5	150.60	151.00	-2.5	6,409	-0.04%
2024/01/22	0	0.00	1	150.00	151.00	-1	6,477	-0.02%
2024/01/19	1.1	150.98	3	150.67	150.50	-2	6,583	-0.03%
2024/01/18	0.4	146.00	0	0.00	145.50	0.4	6,627	0.01%
2024/01/17	4.6	148.60	0	0.00	146.00	4.6	6,639	0.07%
2024/01/16	1	152.50	2	152.25	152.50	-1	6,607	-0.02%
2024/01/12	0	0.00	4	150.75	151.00	-4	6,674	-0.06%
2024/01/11	1	147.01	0	0.00	150.50	1	6,724	0.01%
2024/01/10	2	148.00	1	149.00	148.00	1	6,775	0.01%
2024/01/09	1	150.50	2	149.75	149.00	-1	6,851	-0.01%
2024/01/08	0.1	152.00	4	153.00	149.50	-3.9	6,929	-0.06%
2024/01/05	1	148.00	2	147.75	148.00	-1	6,927	-0.01%
2024/01/04	7.1	145.92	2	146.50	146.00	5.1	6,933	0.07%
2024/01/03	14	150.00	1	150.50	148.00	13	6,875	0.19%
2024/01/02	8	156.88	6	156.50	156.00	2	6,836	0.03%
2023/12/29	1	158.50	0	0.00	159.00	1	6,862	0.01%
2023/12/28	2.1	157.07	1	157.00	157.50	1.1	6,899	0.02%
2023/12/27	0	0.00	11	158.50	159.50	-11	6,930	-0.16%
2023/12/26	2.1	158.50	0	0.00	158.50	2.1	6,974	0.03%
2023/12/25	14	157.96	5	157.10	157.50	9	7,028	0.13%
2023/12/22	1.1	154.07	0	0.00	154.50	1.1	7,032	0.01%
2023/12/20	4	153.75	0	0.00	153.50	4	6,999	0.06%
2023/12/19	7	155.93	7.2	157.51	153.50	-0.2	6,969	0.00%
2023/12/18	7	163.29	12.2	162.48	161.50	-5.2	6,880	-0.08%
2023/12/15	0	169.00	4.1	169.89	170.00	-4.1	6,817	-0.06%
2023/12/14	11.1	169.96	2.1	170.22	169.00	9.1	6,756	0.13%
2023/12/13	0	166.00	1	165.50	167.00	-1	6,777	-0.01%
2023/12/12	2.1	168.49	1	168.50	167.00	1.1	6,836	0.02%
2023/12/11	2	166.51	1	168.00	166.00	1	6,823	0.01%
2023/12/08	1	167.50	0	0.00	167.50	1	6,802	0.01%
2023/12/07	5.3	168.58	0	0.00	166.00	5.3	6,782	0.08%
2023/12/06	1.1	169.10	9	170.72	170.00	-8	6,750	-0.12%
2023/12/05	3.1	169.03	34	168.40	171.50	-31	6,759	-0.46%
2023/12/04	5.1	171.23	10	170.50	169.50	-4.9	6,704	-0.07%
2023/12/01	6.2	169.20	5	168.50	167.50	1.2	6,587	0.02%
2023/11/30	11	171.55	30	170.83	172.00	-19	6,610	-0.29%
2023/11/29	28.2	167.89	15	167.43	168.00	13.2	6,503	0.20%
2023/11/28	0	0.00	8	162.69	163.50	-8	6,526	-0.12%
2023/11/27	8	161.61	9	159.06	157.00	-1	6,965	-0.01%
2023/11/24	34.1	166.12	37	163.68	167.00	-3	6,829	-0.04%
2023/11/22	2	151.25	9	151.11	151.50	-7	6,247	-0.11%
2023/11/21	2.1	152.02	10.1	152.30	153.00	-8	6,253	-0.13%
2023/11/20	4.5	153.06	0	155.00	152.00	4.5	6,277	0.07%
2023/11/17	0	0.00	1	152.50	152.50	-1	6,286	-0.02%
2023/11/16	3.1	154.97	0	0.00	153.50	3.1	6,303	0.05%
2023/11/15	5	154.00	1.1	154.50	154.50	4	6,332	0.06%
2023/11/13	10.3	152.78	9	154.00	152.00	1.3	6,369	0.02%
2023/11/10	1	156.00	2	154.25	156.50	-1	6,263	-0.02%
2023/11/09	1	155.00	2	154.75	154.50	-1	6,241	-0.02%
2023/11/08	13	153.00	7	153.21	152.00	6	6,221	0.10%
2023/11/07	5.2	154.38	5	153.40	153.00	0.2	6,276	0.00%
2023/11/06	19.1	155.23	3	153.83	155.00	16.1	6,175	0.26%
2023/11/03	39	153.99	62	152.51	150.50	-23	6,090	-0.38%
2023/11/02	27	148.65	22	148.93	149.50	5	5,899	0.08%
2023/11/01	7.1	147.93	18.7	148.19	147.00	-11.7	5,764	-0.20%
2023/10/31	54.5	145.92	39.8	148.21	145.00	14.7	5,542	0.26%
2023/10/30	0	0.00	6	140.00	140.00	-6	4,808	-0.12%
2023/10/27	5	127.20	18	125.67	127.50	-13	4,977	-0.26%
2023/10/26	13.2	123.97	4	124.00	121.00	9.2	4,942	0.19%
2023/10/25	4.2	128.00	1	128.00	127.50	3.2	4,950	0.06%
2023/10/24	0	126.50	2	125.25	127.00	-2	4,970	-0.04%
2023/10/23	7.1	125.44	4.2	126.40	125.50	2.9	5,039	0.06%
2023/10/20	15.2	127.15	11	127.05	126.50	4.2	5,102	0.08%
2023/10/19	5.4	131.05	2	130.00	130.50	3.4	5,160	0.07%
2023/10/18	8	136.25	4.1	135.84	134.00	3.9	5,171	0.08%
2023/10/17	1.1	140.41	2	140.50	139.00	-0.9	5,267	-0.02%
2023/10/16	2	138.00	5	139.50	138.00	-3	5,362	-0.06%
2023/10/13	1	133.02	6	133.17	137.00	-5	5,319	-0.09%
2023/10/06	8	135.50	1	136.50	134.50	7	5,465	0.13%
2023/10/05	6	134.75	4	134.50	135.00	2	5,470	0.04%
2023/10/04	5.3	133.74	2	134.00	134.50	3.3	5,497	0.06%
2023/10/03	7.2	133.36	0	0.00	132.50	7.2	5,507	0.13%
2023/09/28	4.2	129.62	2	129.00	129.00	2.2	5,718	0.04%
2023/09/27	1.5	131.33	1	132.50	130.50	0.5	5,746	0.01%
2023/09/26	1.2	132.74	0.7	135.42	132.00	0.5	5,774	0.01%
2023/09/25	1	136.00	0.5	136.50	135.50	0.5	5,790	0.01%
2023/09/22	3	135.50	0	0.00	136.00	3	5,810	0.05%
2023/09/21	1	135.01	3	136.17	135.00	-2	5,844	-0.03%
2023/09/20	2	140.00	2	141.25	139.50	0	5,817	0.00%
2023/09/19	3	141.00	0	0.00	140.00	3	5,830	0.05%
2023/09/18	2	144.25	3.3	145.20	144.00	-1.3	5,842	-0.02%
2023/09/15	5.1	145.31	6.2	145.58	145.50	-1	5,838	-0.02%
2023/09/14	0.1	141.50	4	141.25	142.50	-3.9	5,779	-0.07%
2023/09/13	4	139.25	1	139.50	139.00	3	5,784	0.05%
2023/09/12	1	138.00	3	140.17	139.50	-2	5,816	-0.03%
2023/09/11	2	139.25	3	140.33	137.50	-1	5,875	-0.02%
2023/09/08	4	139.00	1	139.50	138.00	3	5,914	0.05%
2023/09/07	19.1	144.23	14.7	143.57	143.00	4.4	5,929	0.07%
2023/09/06	2.2	143.07	1	143.50	143.50	1.2	5,936	0.02%
2023/09/05	6	142.75	8.7	144.52	143.00	-2.7	5,980	-0.04%
2023/09/04	10	142.30	3	143.00	144.00	7	6,023	0.12%
2023/09/01	6.2	141.68	10	140.19	140.50	-3.8	6,125	-0.06%
2023/08/31	0.1	135.50	1	134.50	136.00	-1	6,007	-0.02%
2023/08/30	8.9	134.44	4	134.88	134.00	4.9	5,511	0.09%
2023/08/29	3.1	130.47	0.6	131.50	131.00	2.5	5,456	0.05%
2023/08/28	1.1	129.57	4	130.75	129.50	-2.9	5,422	-0.05%
2023/08/25	20	128.07	0	0.00	128.00	20	5,428	0.37%
2023/08/24	6	129.42	0.2	129.50	129.50	5.8	5,412	0.11%
2023/08/23	2	128.00	2	127.50	128.50	0	5,392	0.00%
2023/08/22	6.2	128.84	2.8	130.18	128.50	3.5	5,365	0.06%
2023/08/21	9.1	130.21	0.4	129.00	129.00	8.7	5,350	0.16%
2023/08/18	4.8	132.06	1.4	131.50	132.00	3.4	5,331	0.06%
2023/08/17	6.6	130.06	5	129.90	130.00	1.6	5,344	0.03%
2023/08/16	1	135.00	0.3	135.00	135.50	0.7	5,261	0.01%
2023/08/15	2	137.71	3.2	135.94	135.00	-1.2	5,227	-0.02%
2023/08/14	14.1	138.40	2	139.50	138.50	12.1	5,183	0.23%
2023/08/11	3.1	143.70	0.2	145.00	143.50	2.9	5,165	0.06%
2023/08/10	0	149.00	1	148.50	150.50	-1	5,128	-0.02%
2023/08/09	2	151.00	0	0.00	151.50	2	5,250	0.04%
2023/08/08	2	149.50	1	151.50	151.00	1	5,248	0.02%
2023/08/07	2	154.50	0	0.00	152.00	2	5,226	0.04%
2023/08/04	2	153.50	2	154.75	154.50	0	5,214	0.00%
2023/08/02	4.3	151.30	2	153.25	153.00	2.3	5,157	0.04%
2023/08/01	28.5	151.27	5	149.50	150.00	23.5	5,078	0.46%
2023/07/31	2	164.50	1.1	164.64	164.00	0.9	4,837	0.02%
2023/07/28	9	164.83	2	169.00	166.50	7	4,759	0.15%
2023/07/27	5	165.80	3	168.50	166.00	2	4,707	0.04%
2023/07/26	11.2	164.43	1.1	162.55	162.50	10.1	4,712	0.21%
2023/07/25	5.1	169.82	0.4	170.97	168.00	4.7	4,801	0.10%
2023/07/24	7	177.06	7.2	175.87	172.50	-0.2	4,784	0.00%
2023/07/21	7.1	177.65	3	178.33	178.00	4.1	4,743	0.09%
2023/07/20	5	176.81	17	178.76	177.50	-12	4,731	-0.25%
2023/07/19	6.1	177.25	15.2	176.92	171.50	-9.2	4,573	-0.20%
2023/07/18	11.1	174.32	4	175.00	174.50	7.1	4,427	0.16%
2023/07/17	4.1	172.16	1	172.50	173.50	3.1	4,414	0.07%
2023/07/14	2.1	175.79	8	177.13	176.50	-6	4,411	-0.13%
2023/07/13	2	173.25	7	175.21	173.50	-5	4,409	-0.11%
2023/07/12	4.1	171.76	6	171.67	170.50	-2	4,324	-0.05%
2023/07/11	3	169.67	1	170.00	170.50	2	4,289	0.05%
2023/07/10	7	168.50	3	170.67	167.00	4	4,272	0.09%
2023/07/07	6	168.25	7	166.93	167.50	-1	4,255	-0.02%
2023/07/06	10.1	174.14	10	174.10	171.50	0.1	4,203	0.00%
2023/07/05	8.2	170.23	3	167.83	167.00	5.2	4,044	0.13%
2023/07/04	4.1	168.27	4	168.00	168.00	0.1	3,990	0.00%
2023/07/03	4.2	163.90	2	164.00	164.00	2.2	4,004	0.05%
2023/06/30	3	164.67	0	0.00	164.00	3	4,017	0.07%
2023/06/29	1	167.00	1	167.50	165.00	0	4,089	0.00%
2023/06/28	6	167.00	3	168.00	167.00	3	4,294	0.07%
2023/06/27	3	166.69	2	170.50	166.00	1	4,471	0.02%
2023/06/26	5	167.40	1	166.50	165.50	4	4,585	0.09%
2023/06/21	1	170.00	0	0.00	170.00	1	4,663	0.02%
2023/06/20	2	175.50	4	175.00	173.50	-2	4,626	-0.04%
2023/06/19	3.2	178.78	2	178.00	178.00	1.2	4,615	0.03%
2023/06/16	3.1	179.97	2	180.50	179.50	1.1	4,641	0.02%
2023/06/15	5.2	180.65	15	182.57	181.50	-9.8	4,649	-0.21%
2023/06/14	4	178.38	8	180.56	180.00	-4	4,613	-0.09%
2023/06/13	7.3	177.03	3.1	178.15	176.00	4.3	4,556	0.09%
2023/06/12	5.2	179.21	6	179.74	177.00	-0.8	4,501	-0.02%
2023/06/09	2	174.75	0.2	175.25	175.50	1.8	4,419	0.04%
2023/06/08	7	176.71	2	175.50	175.00	5	4,386	0.11%
2023/06/07	4.1	170.78	15.7	174.92	177.00	-11.6	4,363	-0.27%
2023/06/06	0	0.00	0.4	162.16	161.00	-0.4	4,185	-0.01%
2023/06/05	0.2	163.83	2	163.25	164.00	-1.9	4,202	-0.04%
2023/06/02	2.1	160.01	3	159.83	160.00	-0.9	4,214	-0.02%
2023/06/01	2	158.00	1	158.50	158.00	1	4,268	0.02%
2023/05/31	3.3	160.07	7	160.29	159.50	-3.7	4,308	-0.09%
2023/05/30	0.1	159.92	1	160.00	159.00	-0.9	4,288	-0.02%
2023/05/29	6.1	158.01	5	158.80	159.00	1.1	4,334	0.02%
2023/05/26	2	154.75	3	155.67	155.00	-1	4,342	-0.02%
2023/05/25	2	153.01	1	153.50	152.50	1	4,347	0.02%
2023/05/24	3	152.83	1	153.50	153.00	2	4,359	0.05%
2023/05/23	2.1	155.02	5	154.00	156.50	-2.9	4,415	-0.07%
2023/05/22	2.2	148.93	1	149.00	150.00	1.2	4,418	0.03%
2023/05/19	1	148.50	1	150.00	151.50	0	4,421	0.00%
2023/05/18	3	151.33	0	0.00	150.50	3	4,460	0.07%
2023/05/17	1.2	149.08	3	151.17	151.50	-1.8	4,560	-0.04%
2023/05/16	0.5	145.00	3	145.50	148.00	-2.5	4,586	-0.05%
2023/05/15	16	144.13	1	144.00	144.00	15	4,618	0.33%
2023/05/12	1	158.50	0	0.00	159.00	1	4,752	0.02%
2023/05/11	3	158.67	1	158.00	157.00	2	4,784	0.04%
2023/05/09	0	0.00	1	165.00	166.00	-1	4,957	-0.02%
2023/05/08	1.7	167.26	1	168.00	166.50	0.7	5,034	0.01%
2023/05/05	1	164.50	1	165.00	165.00	0	5,110	0.00%
2023/05/04	1	164.00	0	164.50	165.00	1	5,181	0.02%
2023/05/03	2	164.25	1	164.00	163.50	1	5,295	0.02%
2023/05/02	0.3	167.50	0	0.00	167.50	0.3	5,342	0.01%
2023/04/28	2	163.19	1	163.00	163.50	1	5,481	0.02%
2023/04/27	5	158.70	6	159.42	160.00	-1	5,404	-0.02%
2023/04/26	0	162.00	2	160.50	160.00	-2	5,480	-0.04%
2023/04/25	5	165.60	0	0.00	165.00	5	5,583	0.09%
2023/04/24	3.1	171.48	0	0.00	170.50	3.1	5,698	0.05%
2023/04/21	1	172.00	0	0.00	169.00	1	5,933	0.02%
2023/04/20	1	174.50	4	174.25	173.00	-3	6,205	-0.05%
2023/04/19	7.6	178.21	5	179.70	176.00	2.6	6,377	0.04%
2023/04/18	4	183.88	0	0.00	182.00	4	6,430	0.06%
2023/04/14	0.2	181.50	1.5	182.17	183.00	-1.3	6,413	-0.02%
2023/04/13	1.3	182.69	3	183.17	182.00	-1.7	6,426	-0.03%
2023/04/12	5.2	184.27	3	183.67	183.50	2.2	6,422	0.03%
2023/04/11	1.2	183.92	2	183.75	184.50	-0.8	6,426	-0.01%
2023/04/10	0	185.17	4	183.50	185.00	-4	6,388	-0.06%
2023/04/07	3	183.17	1	182.50	182.00	2	6,379	0.03%
2023/04/06	0	0.00	12	183.92	184.50	-12	6,335	-0.19%
2023/03/31	2.5	181.04	3	180.67	182.50	-0.5	6,287	-0.01%
2023/03/30	1	179.50	2	180.25	181.50	-1	6,254	-0.02%
2023/03/29	13	182.42	7	183.07	178.50	6	6,181	0.10%
2023/03/28	17.1	180.68	12	181.04	186.00	5.1	5,953	0.08%
2023/03/27	14	180.89	7	181.21	181.00	7	5,780	0.12%
2023/03/24	6	177.92	3	177.50	179.50	3	5,711	0.05%
2023/03/23	0	0.00	1	174.00	173.50	-1	5,597	-0.02%
2023/03/22	2	172.25	1	171.50	171.50	1	5,604	0.02%
2023/03/21	2	169.00	1	171.50	172.00	1	5,625	0.02%
2023/03/20	2	173.00	8	172.44	171.00	-6	5,601	-0.11%
2023/03/17	5	167.74	3	168.17	168.00	2	5,550	0.04%
2023/03/16	5	165.30	8	166.19	165.50	-3	5,513	-0.05%
2023/03/15	0	0.00	2	168.00	165.50	-2	5,549	-0.04%
2023/03/14	9	162.94	2	163.75	162.50	7	5,550	0.13%
2023/03/13	3	162.67	10	164.65	165.00	-7	5,584	-0.12%
2023/03/10	13	166.42	7	165.29	164.50	6	5,589	0.11%
2023/03/09	11	174.91	7	174.57	174.00	4	5,537	0.07%
2023/03/08	6	175.67	11	175.50	176.50	-5	5,521	-0.09%
2023/03/07	9	174.17	4	173.50	173.00	5	5,514	0.09%
2023/03/06	8	175.25	15	173.97	175.50	-7	5,485	-0.13%
2023/03/03	12	167.42	16.1	168.22	167.00	-4.1	5,445	-0.07%
2023/03/02	8.1	167.01	4	166.63	167.00	4.1	5,562	0.07%
2023/03/01	13	166.50	9	165.94	166.50	4	5,585	0.07%
2023/02/24	7.1	173.91	0	172.50	170.00	7	5,534	0.13%
2023/02/23	3	172.50	14	174.36	174.50	-11	5,504	-0.20%
2023/02/22	9	173.06	5	173.30	172.00	4	5,511	0.07%
2023/02/21	19.1	179.90	20	179.30	177.00	-0.9	5,501	-0.02%
2023/02/20	3	177.17	4	176.00	178.00	-1	5,513	-0.02%
2023/02/17	13.1	172.16	23	172.39	173.00	-10	5,504	-0.18%
2023/02/16	12	172.54	10	172.35	171.00	2	5,525	0.04%
2023/02/15	9	174.50	6.1	174.59	173.00	2.9	5,596	0.05%
2023/02/14	7	169.65	11	170.73	170.50	-4	5,514	-0.07%
2023/02/13	10	168.65	7	170.36	169.00	3	5,559	0.05%
2023/02/10	17.1	166.86	14	169.93	171.00	3.1	5,535	0.06%
2023/02/09	5	172.50	6	173.67	172.50	-1	5,319	-0.02%
2023/02/08	9	175.78	6	175.17	175.50	3	5,338	0.06%
2023/02/07	13.1	172.69	18	173.06	173.00	-4.9	5,296	-0.09%
2023/02/06	9	178.17	4	179.25	176.00	5	5,253	0.10%
2023/02/03	13	184.96	14	186.00	183.00	-1	5,302	-0.02%
2023/02/02	14	189.61	7	189.29	187.50	7	5,419	0.13%
2023/02/01	13	188.96	13.1	189.31	191.50	-0.1	5,543	0.00%
2023/01/31	14	190.86	4	192.00	192.00	10	5,462	0.18%
2023/01/30	7	193.64	13	189.74	194.00	-6	5,495	-0.11%
2023/01/17	5	176.90	4	177.75	180.00	1	5,448	0.02%
2023/01/16	24	175.42	18.1	176.09	179.00	5.9	5,451	0.11%
2023/01/13	23	174.54	21.8	172.88	170.50	1.2	5,386	0.02%
2023/01/12	21	180.67	42	182.17	183.50	-21	5,283	-0.40%
2023/01/11	7	177.57	9	178.56	183.00	-2	5,164	-0.04%
2023/01/10	7	171.79	10	173.25	176.00	-3	5,045	-0.06%
2023/01/09	1	162.50	9.7	167.39	170.50	-8.7	4,797	-0.18%
2023/01/06	7.7	150.08	12	150.51	155.00	-4.3	4,662	-0.09%
2023/01/05	12.1	147.17	12	147.46	146.00	0.1	4,635	0.00%
2023/01/04	5.3	143.46	0	0.00	143.00	5.3	4,643	0.11%
2023/01/03	2	141.50	7	140.71	143.00	-5	4,716	-0.11%
2022/12/30	5	142.80	1	137.50	136.50	4	4,778	0.08%
2022/12/28	5	140.50	4	140.75	140.00	1	5,058	0.02%
2022/12/27	0	0.00	1	141.00	140.00	-1	5,073	-0.02%
2022/12/26	1	136.50	1	135.50	135.50	0	5,085	0.00%
2022/12/23	0	0.00	1	136.00	138.00	-1	5,193	-0.02%
2022/12/22	1.1	139.45	0	0.00	137.50	1.1	5,241	0.02%
2022/12/20	3.2	142.31	0	141.00	137.00	3.2	5,293	0.06%
2022/12/19	0	0.00	6	146.50	146.50	-6	5,304	-0.11%
2022/12/16	8	146.63	1	146.50	146.00	7	5,386	0.13%
2022/12/15	2.1	153.00	1	153.00	152.00	1.1	5,411	0.02%
2022/12/14	2.1	152.55	7	153.93	154.00	-4.9	5,419	-0.09%
2022/12/13	12.2	151.61	7	153.71	148.50	5.2	5,411	0.10%
2022/12/12	1	147.00	4	148.25	150.50	-3	5,371	-0.06%
2022/12/08	6	149.33	3	151.50	150.50	3	5,383	0.06%
2022/12/07	5	153.80	0	0.00	151.50	5	5,378	0.09%
2022/12/06	4	158.88	0	0.00	157.50	4	5,334	0.07%
2022/12/05	12	165.92	2	163.25	163.00	10	5,329	0.19%
2022/12/02	7	165.07	8	165.81	164.50	-1	5,278	-0.02%
2022/12/01	1	163.00	7	161.71	162.50	-6	5,249	-0.11%
2022/11/29	2.3	155.50	2	156.50	155.00	0.3	5,224	0.00%
2022/11/28	2.3	158.28	14	159.68	159.50	-11.7	5,255	-0.22%
2022/11/25	4.5	160.43	10.1	159.41	158.50	-5.6	5,388	-0.10%
2022/11/24	12	163.13	4.6	161.67	162.50	7.4	5,463	0.14%
2022/11/22	0.4	151.05	3	150.00	153.50	-2.6	5,319	-0.05%
2022/11/21	1.6	155.44	1	153.50	152.50	0.6	5,329	0.01%
2022/11/18	1.6	157.88	3	156.17	156.00	-1.4	5,325	-0.03%
2022/11/17	7.4	154.93	6	155.33	158.00	1.4	5,309	0.03%
2022/11/16	0.4	154.25	9	154.06	156.00	-8.6	5,273	-0.16%
2022/11/15	5	152.50	4	152.75	154.50	1	5,199	0.02%
2022/11/14	4.2	151.26	14.1	152.11	152.00	-9.9	5,180	-0.19%
2022/11/11	25.1	146.87	11	151.68	146.50	14.1	5,134	0.27%
2022/11/10	1	141.50	1	140.00	142.00	0	5,007	0.00%
2022/11/09	6	137.17	9	138.84	141.00	-3	4,990	-0.06%
2022/11/08	15	135.77	4	135.50	134.00	11	4,925	0.22%
2022/11/07	3	132.50	15.2	130.69	133.00	-12.2	4,884	-0.25%
2022/11/04	11	126.00	4.2	127.88	128.50	6.9	4,849	0.14%
2022/11/03	2	126.50	7	127.00	129.50	-5	4,785	-0.10%
2022/11/02	5	125.20	9	126.94	126.50	-4	4,750	-0.08%
2022/11/01	7	123.79	20.2	122.83	124.00	-13.2	4,722	-0.28%
2022/10/31	5	114.50	10	118.70	122.00	-5	4,630	-0.11%
2022/10/28	12.2	113.06	21	112.79	114.00	-8.8	4,484	-0.20%
2022/10/27	2	116.25	4	117.38	117.00	-2	4,318	-0.05%
2022/10/26	3	114.33	8	114.13	115.00	-5	4,321	-0.12%
2022/10/25	18.2	118.51	6	121.67	115.00	12.2	4,258	0.29%
2022/10/24	11	123.86	3.2	125.95	125.00	7.8	4,231	0.19%
2022/10/21	3	122.50	9	121.56	121.50	-6	4,304	-0.14%
2022/10/20	8	123.94	4	123.50	123.00	4	4,460	0.09%
2022/10/19	3.2	128.32	24	127.19	127.00	-20.8	4,490	-0.46%
2022/10/18	15	128.97	6	129.58	128.00	9	4,502	0.20%
2022/10/17	4	129.75	9	126.34	131.50	-5	4,413	-0.11%
2022/10/14	5	129.00	4	128.25	128.50	1	4,445	0.02%
2022/10/13	5.1	122.39	3	123.67	123.00	2.1	4,393	0.05%
2022/10/12	1	120.51	3	121.84	122.00	-2	4,339	-0.05%
2022/10/11	6.3	120.08	0	0.00	119.00	6.3	4,282	0.15%
2022/10/07	15	127.24	1	127.00	127.00	14	4,233	0.33%
2022/10/06	21	132.00	7	132.57	131.50	14	4,182	0.33%
2022/10/05	1	138.50	5	131.30	140.00	-4	3,972	-0.10%
2022/10/04	0	128.50	3	128.00	127.50	-3	3,964	-0.08%
2022/10/03	12	124.50	1	123.50	123.50	11	3,958	0.28%
2022/09/30	1	121.00	5	120.80	123.50	-4	3,964	-0.10%
2022/09/29	18.1	123.67	3	128.50	123.00	15.1	3,916	0.39%
2022/09/28	5.1	129.39	5.5	128.18	126.00	-0.4	3,929	-0.01%
2022/09/27	2	133.50	2	135.00	136.00	0	3,895	0.00%
2022/09/26	0.1	138.83	1	141.00	135.50	-0.9	3,919	-0.02%
2022/09/23	8	141.63	3	143.67	144.00	5	3,936	0.13%
2022/09/22	16.1	147.56	3	145.17	146.00	13.1	3,865	0.34%
2022/09/21	2.1	154.27	0	0.00	155.00	2.1	3,778	0.06%
2022/09/20	5	156.00	0	0.00	156.50	5	3,785	0.13%
2022/09/16	4	160.38	1	160.00	159.50	3	3,808	0.08%
2022/09/14	2	161.50	2	163.00	162.50	0	3,815	0.00%
2022/09/13	7	165.64	2	165.50	165.50	5	3,825	0.13%
2022/09/12	0	0.00	7	166.43	166.00	-7	3,850	-0.18%
2022/09/08	5	161.50	5	161.00	163.00	0	3,871	0.00%
2022/09/07	7	157.71	2	159.25	159.00	5	3,887	0.13%
2022/09/06	0	0.00	5	160.50	160.50	-5	3,885	-0.13%
2022/09/05	2.1	161.00	0	0.00	161.00	2.1	3,918	0.05%
2022/09/02	4	163.50	4	165.88	165.00	0	3,940	0.00%
2022/09/01	10.1	173.54	3.1	170.10	167.00	7	3,896	0.18%
2022/08/31	1	174.00	2	174.25	178.50	-1	3,774	-0.03%
2022/08/30	0.1	162.00	1	163.50	162.50	-0.9	3,705	-0.02%
2022/08/29	1	161.00	0	0.00	160.50	1	3,759	0.03%
2022/08/23	1	169.50	1	171.00	170.50	0	4,178	0.00%
2022/08/22	1	171.00	0	0.00	170.00	1	4,325	0.02%
2022/08/19	0	0.00	9	173.39	174.00	-9	4,424	-0.20%
2022/08/18	11	172.59	1	170.50	170.00	10	4,416	0.23%
2022/08/17	0.2	176.00	7	176.07	176.50	-6.9	4,374	-0.16%
2022/08/16	2	174.77	1.1	178.50	174.00	0.9	4,372	0.02%
2022/08/15	1	176.00	10.2	175.11	176.50	-9.2	4,347	-0.21%
2022/08/12	12	169.71	5	172.31	173.50	7	4,307	0.16%
2022/08/11	2	168.01	19	168.21	167.50	-17	4,296	-0.39%
2022/08/10	2	161.50	6	161.58	162.00	-4	4,311	-0.09%
2022/08/09	10	164.30	3.9	163.95	164.00	6.1	4,338	0.14%
2022/08/08	3	162.00	4	164.75	167.00	-1	4,333	-0.02%
2022/08/05	8	162.13	2	162.50	165.00	6	4,327	0.14%
2022/08/04	11	159.09	12	160.00	161.00	-1	4,311	-0.02%
2022/08/03	1.1	154.64	8	156.25	157.00	-6.9	4,263	-0.16%
2022/08/02	7	154.93	8	156.38	158.00	-1	4,251	-0.02%
2022/08/01	4	156.00	4	157.25	158.50	0	4,240	0.00%
2022/07/29	9.1	154.77	11	157.77	159.00	-1.9	4,244	-0.04%
2022/07/28	9.1	152.11	19.5	154.77	157.00	-10.4	4,189	-0.25%
2022/07/27	45.5	152.41	6	153.50	153.00	39.5	4,114	0.96%
2022/07/26	10	171.90	5	168.40	168.50	5	3,994	0.13%
2022/07/25	1.1	179.00	1.5	179.40	179.50	-0.4	4,059	-0.01%
2022/07/22	6	186.58	0	0.00	185.00	6	4,026	0.15%
2022/07/21	14	186.18	2	183.25	188.50	12	4,019	0.30%
2022/07/20	5	182.90	16.1	181.77	181.00	-11.1	3,960	-0.28%
2022/07/19	1	173.50	2	179.75	179.00	-1	3,951	-0.03%
2022/07/18	0.1	176.50	0	0.00	178.00	0.1	3,977	0.00%
2022/07/15	3	173.33	2	177.00	176.00	1	3,980	0.03%
2022/07/14	2	170.75	9	171.56	174.50	-7	3,970	-0.18%
2022/07/13	11	167.95	9	169.11	166.50	2	3,941	0.05%
2022/07/12	16.3	161.60	14	160.71	165.00	2.3	3,903	0.06%
2022/07/11	4	170.50	2	169.25	169.50	2	3,813	0.05%
2022/07/08	4.2	170.68	4	172.25	171.50	0.2	3,795	0.01%
2022/07/07	4	157.63	7	159.94	162.00	-3	3,757	-0.08%
2022/07/06	10	167.70	3	162.83	161.50	7	3,713	0.19%
2022/07/05	3	175.17	4	176.63	178.00	-1	3,657	-0.03%
2022/07/04	9	179.00	6	174.92	173.50	3	3,675	0.08%
2022/07/01	0	189.00	3	189.50	185.50	-3	3,694	-0.08%
2022/06/30	5	196.00	2	192.75	192.50	3	3,690	0.08%
2022/06/29	2	196.75	2	203.00	201.00	0	3,717	0.00%
2022/06/28	1	206.00	0	0.00	201.00	1	3,750	0.03%
2022/06/27	1	212.50	2	213.25	209.00	-1	3,814	-0.03%
2022/06/24	1	203.01	5	206.00	204.00	-4	3,791	-0.11%
2022/06/23	7	200.00	7	199.14	200.50	0	3,808	0.00%
2022/06/22	4	203.88	3	200.83	199.50	1	3,864	0.03%
2022/06/21	11	207.77	1	207.50	211.00	10	3,831	0.26%
2022/06/20	0	0.00	1	204.50	203.00	-1	3,800	-0.03%
2022/06/17	3	205.33	10.3	202.43	203.00	-7.3	3,753	-0.19%
2022/06/16	0.1	220.86	0	0.00	212.00	0.1	3,709	0.00%
2022/06/15	0	0.00	3	216.83	218.50	-3	3,710	-0.08%
2022/06/14	2	214.75	1	217.50	218.00	1	3,700	0.03%
2022/06/13	8.1	217.07	1	220.50	215.00	7.1	3,654	0.19%
2022/06/10	2	221.60	0	0.00	228.00	2	3,624	0.06%
2022/06/09	20	226.00	0	0.00	225.00	20	3,603	0.55%
2022/06/08	34	223.65	25	226.90	223.00	9	3,583	0.25%
2022/06/07	6	229.17	35	228.47	228.00	-29	3,544	-0.82%
2022/06/06	7	233.64	8	233.31	234.00	-1	3,492	-0.03%
2022/06/02	4	223.75	4	221.38	221.00	0	3,334	0.00%
2022/06/01	6.2	226.68	7	228.93	227.00	-0.8	3,312	-0.02%
2022/05/31	24	225.88	20	225.48	225.00	4	3,214	0.13%
2022/05/30	21	218.74	19	217.53	218.00	2	3,035	0.07%
2022/05/27	4	208.00	8.4	208.82	217.00	-4.4	2,889	-0.15%
2022/05/26	0	0.00	5	201.40	199.00	-5	2,781	-0.18%
2022/05/24	0.1	199.00	0	0.00	192.00	0.1	2,796	0.00%
2022/05/23	1	201.50	0	0.00	200.50	1	2,778	0.04%
2022/05/20	0	0.00	3	198.83	200.00	-3	2,805	-0.11%
2022/05/19	5	197.90	1	198.50	198.50	4	2,822	0.14%
2022/05/18	1	207.50	0	0.00	205.50	1	2,792	0.04%
2022/05/17	0	0.00	5	202.50	205.00	-5	2,753	-0.18%
2022/05/16	3.1	198.89	2.3	197.78	196.50	0.8	2,736	0.03%
2022/05/13	0	0.00	3.2	195.88	198.00	-3.2	2,745	-0.12%
2022/05/12	1.1	191.52	0	0.00	189.00	1.1	2,816	0.04%
2022/05/11	1	196.00	0	0.00	194.00	1	2,891	0.03%
2022/05/09	1.1	194.10	3	195.17	193.50	-1.9	2,914	-0.06%
2022/05/06	1	192.00	3	194.83	198.50	-2	2,896	-0.07%
2022/05/05	0	0.00	4	197.25	198.50	-4	2,864	-0.14%
2022/05/04	9.1	193.02	7	193.36	193.50	2.1	2,809	0.07%
2022/05/03	4	193.62	1	197.00	195.00	3	2,752	0.11%
2022/04/29	19.5	202.34	8	196.75	195.50	11.5	2,666	0.43%
2022/04/28	1	209.00	7	214.64	211.00	-6	2,515	-0.24%
2022/04/27	1	207.10	3	209.83	214.00	-2	2,511	-0.08%
2022/04/26	1	219.46	0.2	217.50	217.00	0.8	2,525	0.03%
2022/04/25	3.1	221.70	8	221.63	221.50	-5	2,546	-0.19%
2022/04/22	2.1	227.52	0	0.00	226.00	2.1	2,586	0.08%
2022/04/21	1.1	232.09	0	0.00	233.00	1.1	2,559	0.04%
2022/04/20	1	227.00	0.2	228.50	228.00	0.8	2,561	0.03%
2022/04/19	11	230.82	11	233.27	228.50	0	2,616	0.00%
2022/04/15	5	230.99	5	227.00	230.00	0	2,669	0.00%
2022/04/14	1	230.59	0	0.00	230.00	1	2,728	0.04%
2022/04/13	1	237.50	3	237.17	237.50	-2	2,765	-0.07%
2022/04/12	2	233.99	1	230.00	231.00	1	2,835	0.04%
2022/04/11	2.1	234.08	3	233.33	233.00	-1	2,837	-0.03%
2022/04/08	4.1	243.49	5	242.00	240.50	-0.9	2,810	-0.03%
2022/04/07	19.2	246.34	17.2	245.96	243.00	2	2,792	0.07%
2022/04/06	3	257.34	2	257.50	258.00	1	2,719	0.04%
2022/04/01	1.2	260.74	0	0.00	263.00	1.2	2,668	0.04%
2022/03/31	3	266.50	1	266.50	266.00	2	2,618	0.08%
2022/03/30	7.2	269.55	3	266.33	271.50	4.2	2,593	0.16%
2022/03/29	1	279.00	1	281.01	282.00	0	2,519	0.00%
2022/03/28	1.1	273.99	1.1	275.95	276.50	0	2,536	0.00%
2022/03/25	8.1	282.95	2	280.00	280.50	6.1	2,552	0.24%
2022/03/24	1	292.50	0	0.00	293.00	1	2,506	0.04%
2022/03/23	2	294.00	0	295.00	292.50	2	2,546	0.08%
2022/03/22	0	0.00	2	291.75	292.50	-2	2,582	-0.08%
2022/03/18	3	289.67	0	0.00	292.50	3	2,737	0.11%
2022/03/17	1.2	295.33	5.1	296.09	296.50	-3.9	2,857	-0.13%
2022/03/16	2	285.50	1	286.00	287.00	1	2,929	0.03%
2022/03/15	2.1	286.78	2.1	285.81	285.50	0	3,040	0.00%
2022/03/14	0.1	290.00	0	0.00	289.00	0.1	3,050	0.00%
2022/03/11	1	289.00	0	0.00	290.50	1	3,074	0.03%
2022/03/09	1	286.53	0	0.00	286.50	1	3,078	0.03%
2022/03/08	0.1	287.27	0	0.00	286.00	0.1	3,107	0.00%
2022/03/07	3	292.34	0	0.00	292.50	3	3,105	0.10%
2022/03/04	2	304.50	0	0.00	303.00	2	3,178	0.06%
2022/03/03	0	0.00	1	309.50	310.50	-1	3,325	-0.03%
2022/03/01	1.2	306.40	0	0.00	308.00	1.2	3,340	0.03%
2022/02/24	1.2	306.29	0	303.50	302.50	1.2	3,345	0.03%
2022/02/23	0.1	311.50	0.3	311.50	310.50	-0.2	3,342	0.00%
2022/02/22	1.2	308.78	2	309.00	310.00	-0.9	3,353	-0.03%
2022/02/21	2	318.75	1	319.50	321.00	1	3,347	0.03%
2022/02/18	1	315.00	0	0.00	316.00	1	3,386	0.03%
2022/02/17	11	319.59	1	315.50	318.00	10	3,428	0.29%
2022/02/16	0	0.00	1.1	314.75	316.00	-1.1	3,422	-0.03%
2022/02/15	1.1	310.50	10	309.75	308.00	-9	3,405	-0.26%
2022/02/14	5	308.90	2	313.50	312.50	3	3,376	0.09%
2022/02/11	16.4	326.23	1	319.50	320.00	15.4	3,274	0.47%
2022/02/10	2	337.75	4	339.00	341.00	-2	3,178	-0.06%
2022/02/09	5	337.40	5.1	340.03	344.00	-0.1	3,185	0.00%
2022/02/08	1	344.95	2.1	342.26	343.00	-1	3,174	-0.03%
2022/02/07	1	335.00	0	0.00	335.50	1	3,219	0.03%
2022/01/25	3	339.66	3	341.83	336.00	0	3,345	0.00%
2022/01/24	1	342.50	4.1	343.07	343.50	-3.1	3,423	-0.09%
2022/01/21	0	0.00	2	338.00	338.50	-2	3,748	-0.05%
2022/01/20	1	339.50	3	337.67	340.00	-2	3,771	-0.05%
2022/01/19	2.1	335.64	0	0.00	333.00	2.1	3,853	0.05%
2022/01/18	3	345.50	4	346.75	344.50	-1	3,822	-0.03%
2022/01/17	2	340.16	1.1	337.62	340.50	1	3,781	0.03%
2022/01/14	1.1	333.90	5	332.10	331.00	-4	3,745	-0.11%
2022/01/13	0	336.50	1.2	338.65	336.00	-1.2	3,734	-0.03%
2022/01/12	3.1	336.90	4.1	341.00	337.00	-0.9	3,739	-0.02%
2022/01/11	4.1	346.98	3	343.83	343.00	1.1	3,665	0.03%
2022/01/10	2	354.50	0.4	354.50	354.50	1.6	3,617	0.04%
2022/01/07	9.3	360.61	5.1	359.19	355.00	4.2	3,593	0.12%
2022/01/06	3	374.00	1	375.00	375.00	2	3,528	0.06%
2022/01/05	1.1	384.05	7.2	384.01	385.50	-6.1	3,486	-0.17%
2022/01/04	2.3	375.12	3.2	375.69	379.50	-0.9	3,406	-0.03%
2022/01/03	2.2	378.14	2	372.00	372.00	0.2	3,396	0.01%
2021/12/30	0	0.00	2	375.50	374.50	-2	3,401	-0.06%
2021/12/29	2.4	371.81	1	371.50	371.00	1.4	3,393	0.04%
2021/12/28	3.3	372.45	0	0.00	371.50	3.3	3,407	0.10%
2021/12/27	1.4	372.36	0	0.00	371.00	1.4	3,415	0.04%
2021/12/24	0	0.00	1	371.50	370.00	-1	3,423	-0.03%
2021/12/23	2	374.25	1	372.50	372.50	1	3,422	0.03%
2021/12/22	0	0.00	1.2	374.98	376.00	-1.2	3,471	-0.03%
2021/12/21	1	376.00	6	377.50	380.00	-5	3,471	-0.14%
2021/12/20	4	367.75	0	0.00	367.00	4	3,446	0.12%
2021/12/17	5.2	376.64	5	377.10	376.00	0.2	3,419	0.00%
2021/12/16	1	381.50	5.1	384.06	383.00	-4.1	3,391	-0.12%
2021/12/15	12	384.13	10.2	382.29	380.50	1.8	3,368	0.05%
2021/12/14	1	385.00	2.4	384.45	385.00	-1.4	3,329	-0.04%
2021/12/13	12	387.92	15.3	387.91	382.50	-3.3	3,263	-0.10%
2021/12/10	10	371.05	10	372.70	374.00	0	3,130	0.00%
2021/12/09	10	367.25	32.3	369.28	377.00	-22.3	3,055	-0.73%
2021/12/08	4	361.25	2	362.75	362.00	2	2,991	0.07%
2021/12/07	2	360.00	4.1	361.36	362.00	-2.1	2,961	-0.07%
2021/12/06	2.2	354.09	2	356.00	355.00	0.2	2,948	0.01%
2021/12/02	8	350.75	7	350.36	352.00	1	3,000	0.03%
2021/12/01	5.1	357.72	7	358.21	358.00	-1.9	3,036	-0.06%
2021/11/30	14	369.86	8.2	367.81	362.50	5.8	3,072	0.19%
2021/11/29	12	363.04	29.1	360.99	364.50	-17.1	3,017	-0.57%
2021/11/26	6	345.00	3	341.33	340.50	3	2,913	0.10%
2021/11/25	10	355.50	1.1	353.95	351.00	8.9	2,917	0.31%
2021/11/24	9.2	356.01	5	359.20	356.00	4.2	2,905	0.15%
2021/11/23	1	353.50	0.1	357.00	353.50	1	2,883	0.03%
2021/11/22	1	358.50	6	355.83	356.00	-5	2,874	-0.17%
2021/11/19	8.6	351.26	6	354.50	351.50	2.6	2,886	0.09%
2021/11/18	7	353.43	9	353.06	352.50	-2	2,902	-0.07%
2021/11/17	10.5	361.45	5	361.60	361.00	5.5	2,905	0.19%
2021/11/16	4	359.10	8.3	359.03	357.50	-4.4	2,909	-0.15%
2021/11/15	4	353.00	4.1	356.46	352.00	-0.1	2,900	0.00%
2021/11/12	2	352.50	2.1	350.98	349.50	-0.1	2,922	0.00%
2021/11/11	3	348.83	3	351.64	348.00	0	2,935	0.00%
2021/11/10	2.1	348.76	2	350.50	350.50	0.1	2,968	0.00%
2021/11/09	1	349.00	3.2	350.63	349.00	-2.2	3,001	-0.07%
2021/11/08	4.1	349.33	4	346.50	347.00	0.1	3,013	0.00%
2021/11/05	2	351.75	3	353.83	356.00	-1	2,990	-0.03%
2021/11/04	4.1	350.79	2	352.50	354.00	2.1	2,994	0.07%
2021/11/03	2	356.00	3	356.83	358.00	-1	2,962	-0.03%
2021/11/02	1	351.50	4	355.13	346.50	-3	2,937	-0.10%
2021/11/01	6.1	357.37	5	358.20	358.50	1.1	2,913	0.04%
2021/10/29	10	355.35	23.3	356.43	357.50	-13.3	2,823	-0.47%
2021/10/28	4	327.38	4	327.50	325.00	0	2,515	0.00%
2021/10/27	2	326.50	7.2	325.49	329.00	-5.2	2,537	-0.20%
2021/10/26	1	310.50	7.1	306.81	305.00	-6.1	2,596	-0.23%
2021/10/25	6	301.50	0	0.00	300.00	6	2,643	0.23%
2021/10/22	1	306.00	0	0.00	305.00	1	2,734	0.04%
2021/10/21	3.1	303.81	1	307.00	300.50	2.1	2,778	0.07%
2021/10/20	2	303.50	1.1	304.00	302.00	0.9	2,827	0.03%
2021/10/18	1	301.00	0	0.00	300.00	1	2,874	0.03%
2021/10/15	0	0.00	1	305.00	304.00	-1	2,889	-0.03%
2021/10/14	1	301.00	1.1	299.57	298.50	-0.1	2,925	0.00%
2021/10/13	3	303.50	5	299.00	295.50	-2	2,955	-0.07%
2021/10/08	4	308.00	2	306.00	305.50	2	3,053	0.07%
2021/10/07	0	310.50	1	311.00	311.50	-1	3,154	-0.03%
2021/10/06	1	304.00	1	301.00	301.00	0	3,220	0.00%
2021/10/05	0.1	300.50	0	0.00	299.50	0.1	3,278	0.00%
2021/10/04	3.1	297.36	0	0.00	297.00	3.1	3,320	0.09%
2021/10/01	0.2	306.50	0	0.00	303.50	0.2	3,343	0.00%
2021/09/30	1	301.50	2	305.25	310.00	-1	3,377	-0.03%
2021/09/29	7	303.21	2	301.50	301.50	5	3,393	0.15%
2021/09/28	2	315.75	2	314.00	314.50	0	3,384	0.00%
2021/09/27	2.2	324.41	3	327.00	323.50	-0.8	3,394	-0.02%
2021/09/24	3	320.00	10	320.00	319.50	-7	3,409	-0.21%
2021/09/22	1	317.00	3	318.00	319.50	-2	3,575	-0.06%
2021/09/17	2	321.25	4	324.38	323.50	-2	3,712	-0.05%
2021/09/15	0	0.00	1	316.50	316.00	-1	3,745	-0.03%
2021/09/13	14.1	321.76	0	0.00	319.00	14.1	3,835	0.37%
2021/09/10	1	330.00	1	330.00	334.00	0	3,807	0.00%
2021/09/09	1.1	327.14	3	329.98	327.50	-2	3,861	-0.05%
2021/09/08	5	331.00	0	0.00	326.50	5	3,895	0.13%
2021/09/07	5	341.30	2	348.25	339.00	3	3,929	0.08%
2021/09/06	4	358.00	9	357.84	355.00	-5	3,984	-0.13%
2021/09/03	4	350.00	6.3	350.25	351.00	-2.2	4,103	-0.05%
2021/09/02	0.1	341.00	1	340.50	340.00	-0.9	4,294	-0.02%
2021/09/01	1	342.50	3	339.60	344.00	-2	4,272	-0.05%
2021/08/31	4	331.00	3	328.50	330.50	1	4,243	0.02%
2021/08/27	1	324.00	1	326.00	325.00	0	4,231	0.00%
2021/08/26	3	326.17	0.1	330.00	326.00	2.9	4,241	0.07%
2021/08/25	5	324.90	2.1	324.95	328.00	2.9	4,264	0.07%
2021/08/24	3	322.02	10	322.71	319.50	-7	4,280	-0.16%
2021/08/23	1	314.59	4.1	317.82	321.00	-3.1	4,264	-0.07%
2021/08/20	13	316.72	6	312.58	310.00	7	4,262	0.16%
2021/08/19	5	322.50	5.1	326.58	324.50	-0.1	4,276	0.00%
2021/08/18	6	316.50	7.1	325.94	328.00	-1.1	4,304	-0.02%
2021/08/17	0.1	325.00	2	322.00	319.50	-1.9	4,320	-0.04%
2021/08/16	6.3	325.74	3	327.20	321.00	3.3	4,328	0.08%
2021/08/13	3	333.17	2	335.75	331.50	1	4,375	0.02%
2021/08/12	3	343.00	5	343.40	343.50	-2	4,419	-0.05%
2021/08/11	5	338.40	2	338.25	335.50	3	4,443	0.07%
2021/08/10	3	339.67	2.1	338.80	337.00	1	4,482	0.02%
2021/08/09	8.1	340.77	4	340.00	338.00	4.1	4,528	0.09%
2021/08/06	7.1	347.77	3	348.17	348.50	4.1	4,603	0.09%
2021/08/05	6.1	345.45	6	348.00	350.00	0.1	4,629	0.00%
2021/08/03	3.3	340.88	0	0.00	336.50	3.3	4,743	0.07%
2021/08/02	3.2	337.49	1	337.50	338.50	2.2	4,717	0.05%
2021/07/30	4	344.89	7	351.07	346.00	-3	4,676	-0.06%
2021/07/29	6	343.34	4	343.88	347.50	2	4,532	0.04%
2021/07/28	5.2	343.26	3.1	346.69	344.50	2.1	4,562	0.05%
2021/07/27	2.1	357.04	2	360.00	356.00	0.1	4,648	0.00%
2021/07/26	11	363.55	0	0.00	363.00	11	4,752	0.23%
2021/07/23	3	373.33	2	376.50	370.00	1	4,753	0.02%
2021/07/22	7	374.79	2.1	377.56	372.50	5	4,756	0.10%
2021/07/21	0	0.00	5	379.89	376.00	-5	4,725	-0.11%
2021/07/20	4.1	379.64	1	381.00	375.00	3.1	4,741	0.06%
2021/07/19	3	383.00	1	382.00	381.50	2	4,715	0.04%
2021/07/16	7	390.00	5	390.50	390.00	2	4,728	0.04%
2021/07/15	4	397.97	22	394.93	392.50	-18	4,731	-0.38%
2021/07/14	7	388.90	24.6	388.37	395.00	-17.6	4,677	-0.38%
2021/07/13	9	385.78	6.6	385.02	381.00	2.5	4,599	0.05%
2021/07/12	6	378.33	11	380.05	381.00	-5	4,558	-0.11%
2021/07/09	10.2	363.65	3.2	369.16	370.00	7	4,501	0.16%
2021/07/08	6.1	370.99	3	372.17	370.00	3.1	4,514	0.07%
2021/07/07	6.2	370.21	10	370.40	371.00	-3.8	4,520	-0.08%
2021/07/06	2	381.50	1	379.50	376.00	1	4,489	0.02%
2021/07/05	2	381.75	10.1	381.46	382.00	-8.1	4,512	-0.18%
2021/07/02	5	369.30	3	373.33	374.50	2	4,491	0.04%
2021/07/01	4	373.63	1	366.50	366.00	3	4,530	0.07%
2021/06/30	6	377.00	4.1	380.56	375.00	1.9	4,535	0.04%
2021/06/29	4	377.51	8	379.56	375.00	-4	4,487	-0.09%
2021/06/28	10	374.26	18	376.20	380.00	-8	4,418	-0.18%
2021/06/25	4	366.38	0	0.00	364.00	4	4,310	0.09%
2021/06/24	6	370.83	3	368.17	366.00	3	4,362	0.07%
2021/06/23	0	0.00	6.1	374.23	373.50	-6.1	4,387	-0.14%
2021/06/22	3	371.00	1	368.00	368.00	2	4,348	0.05%
2021/06/21	3	365.00	6	365.00	363.00	-3	4,326	-0.07%
2021/06/18	2	368.00	2	368.00	364.00	0	4,329	0.00%
2021/06/17	3	364.50	1	368.50	369.00	2	4,306	0.05%
2021/06/16	6	370.58	6.1	368.10	364.50	-0.1	4,289	0.00%
2021/06/15	8.1	375.15	13	374.50	376.00	-4.9	4,251	-0.12%
2021/06/11	10.1	368.64	7	368.14	373.50	3.1	4,181	0.07%
2021/06/10	14.1	355.35	19	354.35	358.00	-4.9	4,006	-0.12%
2021/06/09	1	334.50	3.1	334.82	332.00	-2.1	3,776	-0.05%
2021/06/08	2	330.25	0.1	330.00	330.00	2	3,876	0.05%
2021/06/07	3	323.83	2.1	322.07	325.00	1	3,889	0.02%
2021/06/04	2	326.50	4	326.13	326.50	-2	3,909	-0.05%
2021/06/03	2	326.25	1.1	326.81	327.00	0.9	3,992	0.02%
2021/06/02	0.1	322.00	1	325.00	320.00	-0.9	4,071	-0.02%
2021/06/01	5	330.80	1	330.50	329.00	4	4,099	0.10%
2021/05/31	3.1	326.20	2	325.25	326.00	1.1	4,147	0.03%
2021/05/28	4	325.50	0	0.00	326.00	4	4,201	0.10%
2021/05/27	3.1	319.13	0	0.00	321.00	3.1	4,277	0.07%
2021/05/26	12.2	331.00	15	326.17	323.00	-2.9	4,298	-0.07%
2021/05/25	4	327.38	2.1	323.51	328.00	2	4,318	0.05%
2021/05/24	2	309.50	3	311.67	312.50	-1	4,372	-0.02%
2021/05/21	3	306.83	3	304.67	307.50	0	4,449	0.00%
2021/05/20	9.3	302.97	2.1	302.73	299.00	7.3	4,524	0.16%
2021/05/19	2	308.75	4	309.25	314.00	-2	4,618	-0.04%
2021/05/18	8.1	312.02	3	310.83	314.00	5.1	4,656	0.11%
2021/05/17	5	291.50	8	296.94	300.00	-3	4,788	-0.06%
2021/05/14	11	315.00	7.3	302.79	302.50	3.7	4,979	0.07%
2021/05/13	4	322.00	10.1	322.47	322.50	-6.1	5,298	-0.12%
2021/05/12	8	314.06	8.4	323.97	328.50	-0.4	5,329	-0.01%
2021/05/11	8.1	322.88	5.1	324.73	322.50	2.9	5,286	0.06%
2021/05/10	8.1	338.86	12.3	336.40	338.50	-4.3	5,285	-0.08%
2021/05/07	4	333.75	0.1	337.00	337.50	3.9	5,327	0.07%
2021/05/06	2.1	326.22	2	325.50	326.00	0.1	5,365	0.00%
2021/05/05	3.5	326.13	4	327.90	326.00	-0.5	5,423	-0.01%
2021/05/04	12.1	329.80	11.1	326.49	322.00	1.1	5,473	0.02%
2021/05/03	3.1	342.72	5.1	351.98	350.00	-1.9	5,365	-0.04%
2021/04/29	5.5	368.80	2.1	368.62	366.50	3.4	5,312	0.06%
2021/04/28	14	365.54	6.1	365.93	365.00	8	5,387	0.15%
2021/04/27	2	370.50	5	370.30	370.50	-3	5,591	-0.05%
2021/04/26	1	369.00	3	369.17	372.00	-2	5,676	-0.04%
2021/04/23	2	371.50	3	369.33	372.00	-1	5,735	-0.02%
2021/04/22	5	371.10	4	369.88	367.50	1	5,873	0.02%
2021/04/21	10.1	374.50	5	375.40	371.50	5.1	6,144	0.08%
2021/04/20	3	380.00	2.1	379.55	381.00	1	6,408	0.01%
2021/04/19	0	0.00	0.1	383.00	379.50	-0.1	6,503	0.00%
2021/04/16	6	381.25	4.1	382.15	383.00	1.9	6,764	0.03%
2021/04/15	1.1	370.33	1	373.50	376.50	0.1	6,849	0.00%
2021/04/14	8	367.75	12	368.67	369.50	-4	7,039	-0.06%
2021/04/13	4	377.25	2.1	377.29	375.50	1.9	7,131	0.03%
2021/04/12	5	380.10	6	379.58	381.50	-1	7,168	-0.01%
2021/04/09	6.1	380.27	2.1	379.55	379.00	4	7,375	0.05%
2021/04/08	3.1	384.89	2.1	383.50	385.50	1	7,377	0.01%
2021/04/07	11.3	386.11	2	388.25	384.50	9.3	7,368	0.13%
2021/04/06	7.1	390.02	1	396.00	390.00	6.1	7,314	0.08%
2021/04/01	1	389.50	1	395.00	389.50	0	7,298	0.00%
2021/03/31	1.1	392.41	1	392.00	391.00	0.1	7,273	0.00%
2021/03/30	5	391.80	8.1	392.94	395.00	-3.1	7,251	-0.04%
2021/03/29	11.5	396.09	6.2	393.41	390.50	5.2	7,230	0.07%
2021/03/26	3	389.83	13.1	394.47	397.00	-10.1	7,177	-0.14%
2021/03/25	2	386.75	1	384.00	386.00	1	7,131	0.01%
2021/03/24	2	387.00	3	384.71	384.00	-1	7,141	-0.01%
2021/03/23	2	385.00	4	382.91	385.00	-2	7,115	-0.03%
2021/03/22	4.2	386.57	3	385.67	384.00	1.2	7,134	0.02%
2021/03/19	4	379.25	1	378.50	380.00	3	7,152	0.04%
2021/03/18	4	385.50	1.1	390.50	384.50	2.9	7,251	0.04%
2021/03/17	2	390.50	2	390.50	389.50	0	7,331	0.00%
2021/03/16	9	391.17	12	390.92	389.50	-3	7,354	-0.04%
2021/03/15	5	393.01	5.1	391.01	392.00	0	7,417	0.00%
2021/03/12	5.1	397.39	15.2	397.10	393.50	-10.1	7,427	-0.14%
2021/03/11	9.1	386.12	5	386.40	386.50	4.1	7,369	0.06%
2021/03/10	2	382.75	3	380.67	381.00	-1	7,382	-0.01%
2021/03/09	3.3	374.45	6	374.58	375.50	-2.7	7,422	-0.04%
2021/03/08	5	380.50	9.1	380.51	380.00	-4.1	7,506	-0.05%
2021/03/05	5	371.40	6	370.17	371.00	-1	7,430	-0.01%
2021/03/04	8.2	369.56	3	372.33	369.00	5.2	7,423	0.07%
2021/03/03	13.1	376.48	11	372.54	380.50	2	7,351	0.03%
2021/03/02	16.1	377.27	7	375.14	371.50	9.1	7,307	0.12%
2021/02/26	7.2	380.97	2	380.75	380.50	5.2	7,252	0.07%
2021/02/25	10.2	398.49	3.6	396.77	393.00	6.6	7,230	0.09%
2021/02/24	7	401.57	3	405.50	400.50	4	7,278	0.05%
2021/02/23	7	410.00	6	407.67	406.50	1	7,217	0.01%
2021/02/22	16.6	411.19	28.1	412.79	413.50	-11.5	7,196	-0.16%
2021/02/19	16	392.06	10.1	393.32	398.00	6	7,124	0.08%
2021/02/18	6.1	380.27	3.1	379.40	381.00	3	7,100	0.04%
2021/02/17	11.2	382.06	12	379.46	379.50	-0.8	7,226	-0.01%
2021/02/05	24.1	376.82	12.2	374.67	370.50	11.9	7,066	0.17%
2021/02/04	49.2	389.96	26	386.92	388.00	23.2	6,827	0.34%
2021/02/03	18	436.27	20	431.90	425.50	-2	6,458	-0.03%
2021/02/02	6.1	433.84	5	434.72	434.50	1	6,391	0.02%
2021/02/01	4	418.38	4.1	419.03	420.50	-0.1	6,381	0.00%
2021/01/29	9.1	422.40	8	421.88	414.00	1.1	6,363	0.02%
2021/01/28	14.1	421.55	8	420.19	418.00	6.1	6,359	0.10%
2021/01/27	15	436.47	4.2	435.24	435.00	10.8	6,321	0.17%
2021/01/26	16.1	449.31	14	446.18	435.00	2.1	6,263	0.03%
2021/01/25	10.1	458.93	7	458.07	451.00	3.1	6,183	0.05%
2021/01/22	11	457.55	18	457.94	457.50	-7	6,156	-0.11%
2021/01/21	21	456.86	20	457.28	458.00	1	6,176	0.02%
2021/01/20	16	452.94	20.1	452.78	446.00	-4.1	6,149	-0.07%
2021/01/19	10	434.45	16	434.63	445.00	-6	5,938	-0.10%
2021/01/18	12	423.13	8.2	423.34	424.50	3.8	5,865	0.07%
2021/01/15	19	425.84	10	422.15	419.50	9	5,817	0.15%
2021/01/14	41	436.69	37	433.96	424.00	4	5,717	0.07%
2021/01/13	19	410.81	27.1	414.27	423.50	-8.1	5,467	-0.15%
2021/01/12	10	388.75	7.3	387.62	385.00	2.7	5,281	0.05%
2021/01/11	22	387.56	31	384.45	394.00	-9	5,196	-0.17%
2021/01/08	10	357.70	7	357.07	363.00	3	4,960	0.06%
2021/01/07	27.1	354.75	12	355.46	355.00	15.1	4,890	0.31%
2021/01/06	21.2	376.70	20.1	377.64	371.00	1.1	4,831	0.02%
2021/01/05	5.2	368.83	12	369.58	369.00	-6.8	4,874	-0.14%
2021/01/04	8	362.75	15	362.73	364.50	-7	5,050	-0.14%
2020/12/31	1.1	350.92	11.1	349.30	346.00	-10	4,850	-0.21%
2020/12/30	14	343.57	1	343.50	344.00	13	4,814	0.27%
2020/12/29	3	347.17	16.1	348.88	345.50	-13.1	4,815	-0.27%
2020/12/28	5	346.50	3	345.50	344.50	2	4,809	0.04%
2020/12/25	0.1	346.00	1	344.50	344.00	-0.9	4,793	-0.02%
2020/12/24	2	349.25	6	350.25	347.00	-4	4,805	-0.08%
2020/12/23	3	346.17	4	345.63	348.50	-1	4,814	-0.02%
2020/12/22	5	347.30	11	348.00	342.50	-6	4,845	-0.12%
2020/12/21	2	346.50	5	345.90	348.00	-3	4,870	-0.06%
2020/12/18	1	341.50	1	340.50	343.00	0	4,866	0.00%
2020/12/17	4	342.63	3	344.00	341.50	1	4,892	0.02%
2020/12/16	4	345.50	7	345.50	346.00	-3	4,918	-0.06%
2020/12/15	10	337.40	11.1	337.00	340.50	-1.1	4,891	-0.02%
2020/12/14	16	343.84	12	348.00	337.50	4	4,897	0.08%
2020/12/11	14	340.71	1.1	348.09	339.00	12.9	4,832	0.27%
2020/12/10	2	349.75	9	349.83	350.00	-7	4,778	-0.15%
2020/12/09	4	349.88	15.1	354.31	358.00	-11.1	4,798	-0.23%
2020/12/08	4	342.75	4.1	345.21	345.00	-0.1	4,774	0.00%
2020/12/07	8	340.75	0	0.00	340.00	8	4,827	0.17%
2020/12/04	3	348.33	4.1	349.99	347.50	-1.1	4,786	-0.02%
2020/12/03	4	348.75	6	349.25	350.00	-2	4,756	-0.04%
2020/12/02	17	346.94	22	347.41	347.00	-5	4,735	-0.10%
2020/12/01	2	333.50	2	333.75	336.50	0	4,650	0.00%
2020/11/30	3	336.67	1	335.50	335.00	2	4,699	0.04%
2020/11/27	10	331.70	4	332.00	333.00	6	4,671	0.13%
2020/11/26	1	332.00	4	334.38	331.50	-3	4,699	-0.06%
2020/11/25	12	332.13	12	331.30	329.00	0	4,728	0.00%
2020/11/24	5	334.20	5	337.00	337.00	0	4,750	0.00%
2020/11/23	13	344.12	8.1	337.34	334.50	4.9	4,819	0.10%
2020/11/20	2	336.50	11	337.41	338.00	-9	4,863	-0.19%
2020/11/19	5	334.00	12	336.79	336.00	-7	4,921	-0.14%
2020/11/18	10.2	332.32	12	332.38	334.50	-1.8	4,929	-0.04%
2020/11/17	20	336.70	28.3	332.84	327.00	-8.3	4,936	-0.17%
2020/11/16	7.1	331.51	20	327.90	332.00	-12.9	5,054	-0.26%
2020/11/13	13	315.69	12	316.25	318.50	1	4,944	0.02%
2020/11/12	16	315.38	6	315.50	314.00	10	5,113	0.20%
2020/11/11	9	318.61	15	319.63	318.50	-6	5,115	-0.12%
2020/11/10	5	317.40	5	318.00	315.00	0	5,088	0.00%
2020/11/09	10	321.10	15	321.30	321.00	-5	5,127	-0.10%
2020/11/06	4	315.63	4	318.13	314.00	0	5,152	0.00%
2020/11/05	2	312.00	18	312.83	316.00	-16	5,164	-0.31%
2020/11/04	15	305.47	8	306.75	310.00	7	5,164	0.14%
2020/11/03	7	305.93	2	305.50	306.00	5	5,201	0.10%
2020/11/02	11	305.00	3	303.83	302.50	8	5,250	0.15%
2020/10/30	5.1	309.74	23.1	309.98	311.00	-18	5,242	-0.34%
2020/10/29	24	309.67	12	310.05	309.50	12	5,309	0.23%
2020/10/28	6	316.67	10	316.85	319.50	-4	5,415	-0.07%
2020/10/27	4	313.00	5	311.40	314.50	-1	5,412	-0.02%
2020/10/26	3	314.17	0	311.00	310.50	3	5,480	0.05%
2020/10/23	7	311.86	12	312.96	312.00	-5	5,715	-0.09%
2020/10/22	14	310.71	4	312.38	310.00	10	5,896	0.17%
2020/10/21	6	316.50	4	316.50	314.50	2	5,982	0.03%
2020/10/20	37	316.93	44	316.76	315.50	-7	6,028	-0.12%
2020/10/19	4	309.75	2	311.00	310.00	2	5,975	0.03%
2020/10/16	11	313.95	3	309.00	309.00	8	5,999	0.13%
2020/10/15	9	315.39	2	310.00	313.50	7	6,078	0.12%
2020/10/14	31	317.60	25	317.08	314.50	6	6,227	0.10%
2020/10/13	16.1	313.39	27	315.81	317.50	-11	6,344	-0.17%
2020/10/12	8	305.56	25.3	307.07	310.00	-17.3	6,226	-0.28%
2020/10/08	6	290.08	14	288.79	289.50	-8	6,091	-0.13%
2020/10/07	11	287.55	3	285.50	285.00	8	6,154	0.13%
2020/10/06	11	290.41	4	291.25	288.50	7	6,195	0.11%
2020/10/05	3	289.50	5	288.70	288.50	-2	6,318	-0.03%
2020/09/30	3	287.17	2	287.50	286.50	1	6,498	0.02%
2020/09/29	2	288.00	8	287.63	288.50	-6	6,728	-0.09%
2020/09/28	4	285.75	0	0.00	284.00	4	6,934	0.06%
2020/09/25	5	282.50	7	283.57	278.00	-2	7,068	-0.03%
2020/09/24	9	288.56	12.1	287.92	287.00	-3.1	7,096	-0.04%
2020/09/23	3	295.50	1	296.50	297.50	2	7,090	0.03%
2020/09/22	4	296.38	7	296.14	292.50	-3	7,152	-0.04%
2020/09/21	10	302.60	8	302.50	299.00	2	7,186	0.03%
2020/09/18	2	300.50	4	301.25	302.50	-2	7,237	-0.03%
2020/09/17	8	302.44	2	303.75	299.50	6	7,280	0.08%
2020/09/16	6	303.42	16	303.25	303.00	-10	7,335	-0.14%
2020/09/15	7	300.93	8	299.75	298.50	-1	7,428	-0.01%
2020/09/14	9	298.67	12	298.04	297.00	-3	7,570	-0.04%
2020/09/11	9	293.00	12	293.33	295.00	-3	7,641	-0.04%
2020/09/10	7	292.57	11	293.05	289.50	-4	7,673	-0.05%
2020/09/09	2	286.00	2	287.00	287.50	0	7,761	0.00%
2020/09/08	2	286.00	5	286.70	287.00	-3	7,911	-0.04%
2020/09/07	20	290.48	4	286.13	285.50	16	8,049	0.20%
2020/09/04	6	286.58	10	289.80	292.00	-4	8,172	-0.05%
2020/09/03	7	290.21	5	292.30	287.50	2	8,358	0.02%
2020/09/02	7.2	290.25	7.1	290.51	291.00	0.1	8,352	0.00%
2020/09/01	8	288.69	4	287.00	288.50	4	8,549	0.05%
2020/08/31	8	292.13	5.1	290.86	286.00	2.9	8,586	0.03%
2020/08/28	11	291.82	11.1	291.38	291.00	-0.1	8,624	0.00%
2020/08/27	9.1	293.64	15	294.27	296.00	-5.9	8,689	-0.07%
2020/08/26	30	285.13	30	287.03	290.50	0	8,739	0.00%
2020/08/25	8	274.38	13	276.00	280.00	-5	8,704	-0.06%
2020/08/24	6.1	271.79	4	271.00	275.00	2.1	8,806	0.02%
2020/08/21	13	265.50	9	265.22	266.00	4	8,783	0.05%
2020/08/20	15	266.77	9.4	261.01	260.00	5.6	8,803	0.06%
2020/08/19	4	285.75	13	288.12	281.50	-9	8,640	-0.10%
2020/08/18	20	288.13	10	282.90	284.50	10	8,670	0.12%
2020/08/17	3	301.00	5	300.60	300.50	-2	8,682	-0.02%
2020/08/14	9.3	301.33	9.4	301.67	303.00	-0.1	8,791	0.00%
2020/08/13	7	300.86	9.2	300.21	299.50	-2.2	8,922	-0.02%
2020/08/12	8	298.31	5	299.10	303.00	3	9,009	0.03%
2020/08/11	6	296.67	10	297.70	294.00	-4	9,200	-0.04%
2020/08/10	12	296.80	8	297.06	298.00	4	9,239	0.04%
2020/08/07	4.1	304.35	5	303.20	303.50	-0.9	9,257	-0.01%
2020/08/06	8.1	304.54	4	305.38	302.50	4.1	9,324	0.04%
2020/08/05	9	304.28	5	304.10	304.50	4	9,388	0.04%
2020/08/04	14	304.11	9	305.11	302.00	5	9,594	0.05%
2020/08/03	17	307.29	9	307.28	299.00	8	9,723	0.08%
2020/07/31	9	316.44	3.2	319.62	317.00	5.9	9,641	0.06%
2020/07/30	7	321.86	5	322.70	322.00	2	9,631	0.02%
2020/07/29	32.2	323.56	10.1	323.08	318.50	22.2	9,633	0.23%
2020/07/28	14.1	344.67	22	341.20	334.00	-7.9	9,465	-0.08%
2020/07/27	8	331.31	15.3	334.48	339.00	-7.3	9,463	-0.08%
2020/07/24	6	327.50	5	325.70	321.00	1	9,566	0.01%
2020/07/23	7.4	322.64	6	321.50	326.00	1.4	9,641	0.01%
2020/07/22	6.1	326.26	2	326.00	327.00	4.1	9,728	0.04%
2020/07/21	12	325.63	29.2	327.08	330.50	-17.2	9,809	-0.17%
2020/07/20	30	324.80	10	320.00	317.50	20	9,774	0.20%
2020/07/17	11	327.95	36	328.68	331.00	-25	9,753	-0.26%
2020/07/16	8.2	317.29	5	316.10	315.00	3.2	9,581	0.03%
2020/07/15	6	317.25	8.2	320.22	311.50	-2.2	9,571	-0.02%
2020/07/14	4.1	319.43	3.2	320.23	321.50	1	9,645	0.01%
2020/07/13	6	318.50	10	317.95	319.00	-4	9,632	-0.04%
2020/07/10	13.1	317.76	16	314.53	311.50	-2.9	9,654	-0.03%
2020/07/09	11.1	329.33	30	329.20	326.00	-18.9	9,583	-0.20%
2020/07/08	14	317.39	26	316.90	326.00	-12	9,438	-0.13%
2020/07/07	15	310.09	22.2	309.42	306.00	-7.2	9,258	-0.08%
2020/07/06	20	298.45	34	303.34	306.00	-14	9,098	-0.15%
2020/07/03	17	294.00	11.1	294.09	293.00	5.9	9,016	0.07%
2020/07/02	2	293.75	3.3	293.39	292.00	-1.3	9,058	-0.01%
2020/07/01	14	294.07	10.1	293.27	292.50	3.9	9,165	0.04%
2020/06/30	9	298.00	4	298.25	299.00	5	9,209	0.05%
2020/06/29	10	295.70	6	292.50	291.00	4	9,242	0.04%
2020/06/24	5	297.00	1	298.00	295.00	4	9,271	0.04%
2020/06/23	11	301.14	8	301.13	299.00	3	9,363	0.03%
2020/06/22	34	304.96	37	304.96	305.00	-3	9,378	-0.03%
2020/06/19	17	297.71	22	298.75	297.00	-5	9,436	-0.05%
2020/06/18	13	294.23	17	293.76	291.50	-4	9,362	-0.04%
2020/06/17	8	293.75	6	293.08	293.50	2	9,370	0.02%
2020/06/16	28.2	293.54	25	293.86	296.50	3.2	9,445	0.03%
2020/06/15	28.1	293.45	23	286.11	283.00	5.1	9,512	0.05%
2020/06/12	20	288.53	21	287.76	289.00	-1	9,518	-0.01%
2020/06/11	29	291.91	35	290.14	288.50	-6	9,579	-0.06%
2020/06/10	24.2	289.71	48	291.14	294.50	-23.8	9,617	-0.25%
2020/06/09	10.3	282.05	7	283.36	282.00	3.3	9,584	0.03%
2020/06/08	61.2	286.74	57.1	282.42	282.00	4.1	9,739	0.04%
2020/06/05	21	278.19	19.2	278.31	278.00	1.8	9,588	0.02%
2020/06/04	7.1	277.22	16	276.84	278.00	-9	9,615	-0.09%
2020/06/03	17	277.53	19.1	276.71	277.00	-2.1	9,657	-0.02%
2020/06/02	52.1	271.64	63	271.49	272.50	-11	9,590	-0.11%
2020/06/01	11	261.14	21	263.07	264.00	-10	9,515	-0.11%
2020/05/29	6.1	251.79	40	253.96	257.00	-34	9,450	-0.36%
2020/05/28	7	246.71	9	247.39	247.00	-2	9,314	-0.02%
2020/05/27	14	248.43	10	249.25	247.00	4	9,339	0.04%
2020/05/26	35	248.14	26	247.58	244.00	9	9,312	0.10%
2020/05/25	10	242.55	15	243.67	250.00	-5	9,277	-0.05%
2020/05/22	23	240.63	15	244.73	239.50	8	9,252	0.09%
2020/05/21	19	251.18	9	250.89	251.00	10	9,151	0.11%
2020/05/20	19	246.87	14	246.32	246.00	5	9,136	0.05%
2020/05/19	10	249.85	5	250.90	252.00	5	9,144	0.05%
2020/05/18	53	253.06	24	252.00	248.00	29	9,138	0.32%
2020/05/15	9	270.06	7	270.79	268.50	2	9,067	0.02%
2020/05/14	11.2	269.58	12	268.96	267.00	-0.9	9,246	-0.01%
2020/05/13	40	270.68	11	271.59	272.50	29	9,401	0.31%
2020/05/12	12	279.58	28	277.29	274.50	-16	9,597	-0.17%
2020/05/11	34.1	286.58	41	286.70	282.50	-7	9,749	-0.07%
2020/05/08	17	278.38	31	279.00	281.50	-14	9,658	-0.14%
2020/05/07	9	268.94	23	269.17	272.50	-14	9,485	-0.15%
2020/05/06	12	263.50	10	264.30	262.50	2	9,424	0.02%
2020/05/05	16	266.00	9	264.39	262.50	7	9,461	0.07%
2020/05/04	11	263.27	7	262.86	264.00	4	9,599	0.04%
2020/04/30	15	269.83	21	269.10	269.00	-6	9,591	-0.06%
2020/04/29	35.2	255.78	47	258.73	261.50	-11.8	9,507	-0.12%
2020/04/28	18	244.56	11	245.18	247.00	7	9,371	0.07%
2020/04/27	11	250.77	3	250.00	251.50	8	9,332	0.09%
2020/04/24	9	253.28	0	0.00	251.00	9	9,223	0.10%
2020/04/23	10	259.85	8	260.38	260.00	2	9,121	0.02%
2020/04/22	26	258.63	14	260.18	259.00	12	9,150	0.13%
2020/04/21	11	267.73	4	269.25	265.50	7	9,047	0.08%
2020/04/20	7	271.71	13	272.38	274.00	-6	9,040	-0.07%
2020/04/17	14	278.50	20	278.40	274.00	-6	9,030	-0.07%
2020/04/16	10	268.25	10	270.90	270.00	0	8,957	0.00%
2020/04/15	19	273.97	14	273.36	272.00	5	8,998	0.06%
2020/04/14	10	270.45	20	270.73	273.00	-10	9,145	-0.11%
2020/04/13	9	264.67	6.2	264.43	263.00	2.8	9,200	0.03%
2020/04/10	0	0.00	2	272.00	268.50	-2	9,301	-0.02%
2020/04/09	9	271.72	12	273.58	269.00	-3	9,423	-0.03%
2020/04/08	19	277.95	7	276.93	275.00	12	9,461	0.13%
2020/04/07	17.1	284.09	4	283.13	278.00	13.1	9,453	0.14%
2020/04/06	8	272.34	22	271.73	278.00	-14	9,400	-0.15%
2020/04/01	10	262.25	21	264.36	262.00	-11	9,386	-0.12%
2020/03/31	11	263.14	21	263.81	263.50	-10	9,358	-0.11%
2020/03/30	10	254.10	9	255.22	260.50	1	9,283	0.01%
2020/03/27	19	260.79	18	257.53	254.50	1	9,259	0.01%
2020/03/26	22	252.80	15	254.33	256.00	7	9,139	0.08%
2020/03/25	14.1	255.79	11	256.18	256.50	3.1	9,217	0.03%
2020/03/24	7	236.07	13	237.08	242.50	-6	9,130	-0.07%
2020/03/23	6	214.13	20	213.88	222.50	-14	9,079	-0.15%
2020/03/20	8	211.94	25.3	212.65	215.00	-17.3	9,071	-0.19%
2020/03/19	26	201.65	32	200.81	195.50	-6	8,953	-0.07%
2020/03/18	26	221.06	17	221.15	217.00	9	8,882	0.10%
2020/03/17	27	234.28	25	234.16	219.00	2	8,936	0.02%
2020/03/16	14	247.63	9	248.44	236.00	5	8,824	0.06%
2020/03/13	3	241.72	14	223.71	249.50	-11	8,770	-0.13%
2020/03/12	25	243.78	17	244.24	238.00	8	8,578	0.09%
2020/03/11	15.2	268.74	10	271.40	264.00	5.2	8,451	0.06%
2020/03/10	17	269.71	6	273.00	273.50	11	8,562	0.13%
2020/03/09	11	279.36	13	277.88	274.50	-2	8,710	-0.02%
2020/03/06	10	287.65	7.1	288.08	288.50	2.9	8,735	0.03%
2020/03/05	5	287.40	15	287.87	290.00	-10	8,898	-0.11%
2020/03/04	7	279.43	7	278.14	279.50	0	8,940	0.00%
2020/03/03	7	280.43	9	278.22	277.50	-2	8,979	-0.02%
2020/03/02	9	269.78	11	274.95	272.50	-2	8,958	-0.02%
2020/02/27	15	281.20	11	278.50	273.50	4	8,954	0.04%
2020/02/26	13	283.81	6	283.75	284.00	7	8,910	0.08%
2020/02/25	17	285.32	16	286.53	286.50	1	8,915	0.01%
2020/02/24	12	281.04	9	282.17	285.50	3	8,919	0.03%
2020/02/21	13	285.65	11	288.41	283.00	2	8,925	0.02%
2020/02/20	20	286.08	11	288.27	289.50	9	8,875	0.10%
2020/02/19	24.1	282.40	16	283.16	280.50	8.1	8,745	0.09%
2020/02/18	27	286.35	13	284.38	280.00	14	8,692	0.16%
2020/02/17	39	295.49	20.1	293.72	291.00	18.9	8,523	0.22%
2020/02/14	18	309.31	13	307.73	307.00	5	8,304	0.06%
2020/02/13	18	320.72	23	319.72	315.50	-5	8,115	-0.06%
2020/02/12	28.1	310.75	46.1	311.25	316.00	-18	7,839	-0.23%
2020/02/11	10	296.36	12	300.08	302.00	-2	7,658	-0.03%
2020/02/10	7	289.00	10	291.20	290.50	-3	7,652	-0.04%
2020/02/07	8.1	295.30	15	295.17	293.50	-7	7,716	-0.09%
2020/02/06	8	294.19	9	294.44	295.00	-1	7,813	-0.01%
2020/02/05	5	287.30	25	288.78	292.50	-20	7,736	-0.26%
2020/02/04	4	275.25	5	275.50	275.00	-1	7,620	-0.01%
2020/02/03	11	269.64	16	268.75	270.50	-5	7,671	-0.07%
2020/01/31	8	278.46	18	278.50	282.00	-10	7,660	-0.13%
2020/01/30	15	274.07	24	275.29	275.50	-9	7,732	-0.12%
2020/01/20	2	285.75	2.4	286.37	286.00	-0.4	7,977	0.00%
2020/01/17	5	285.40	8	284.50	285.50	-3	8,044	-0.04%
2020/01/16	9	281.78	10	282.90	284.50	-1	8,130	-0.01%
2020/01/15	7	291.50	5	289.60	288.00	2	8,123	0.02%
2020/01/14	11	289.64	5	287.00	288.00	6	8,121	0.07%
2020/01/13	1	285.50	5	285.10	285.00	-4	8,103	-0.05%
2020/01/10	15	280.93	15	283.23	286.50	0	8,123	0.00%
2020/01/09	9	281.22	21	281.57	284.50	-12	8,179	-0.15%
2020/01/08	32	278.59	18	278.75	275.00	14	8,426	0.17%
2020/01/07	18	287.56	14	287.54	288.00	4	8,359	0.05%
2020/01/06	18	287.50	7	287.57	285.00	11	8,408	0.13%
2020/01/03	28	299.63	13	302.15	295.00	15	8,387	0.18%
2020/01/02	14	299.04	34	303.04	305.00	-20	8,316	-0.24%
2019/12/31	15	297.20	5	294.20	294.00	10	8,276	0.12%
2019/12/30	12	299.38	9	298.61	297.50	3	8,278	0.04%
2019/12/27	32.1	303.86	27	303.30	298.50	5.1	8,317	0.06%
2019/12/26	12	297.25	20	298.58	300.00	-8	8,232	-0.10%
2019/12/25	4	294.63	4	294.88	295.00	0	8,188	0.00%
2019/12/24	9	292.61	17	292.18	293.50	-8	8,252	-0.10%
2019/12/23	0	0.00	1	288.00	288.00	-1	8,281	-0.01%
2019/12/20	31	285.35	11	288.32	283.00	20	8,319	0.24%
2019/12/19	23	295.96	16	295.66	291.50	7	8,349	0.08%
2019/12/18	16	299.38	2	298.50	301.00	14	8,266	0.17%
2019/12/17	14	300.93	15	302.50	300.50	-1	8,325	-0.01%
2019/12/16	4	296.00	4	297.00	295.50	0	8,315	0.00%
2019/12/13	29	299.19	16.5	297.32	296.00	12.5	8,740	0.14%
2019/12/12	20	293.73	52.3	296.58	298.00	-32.3	8,808	-0.37%
2019/12/11	5	286.90	15	286.70	286.00	-10	8,621	-0.12%
2019/12/10	24	285.40	7	286.29	285.00	17	8,648	0.20%
2019/12/09	2	294.50	3	294.67	294.50	-1	8,555	-0.01%
2019/12/06	18	293.17	8.2	292.49	290.00	9.8	8,608	0.11%
2019/12/05	17	289.47	24	289.29	292.00	-7	8,593	-0.08%
2019/12/04	34	283.87	18.2	282.79	282.00	15.8	8,496	0.19%
2019/12/03	18	293.28	16	295.63	291.00	2	8,496	0.02%
2019/12/02	26	294.92	15.1	296.26	298.00	10.9	8,433	0.13%
2019/11/29	18	301.28	5	301.70	302.50	13	8,333	0.16%
2019/11/28	21	307.36	6	307.25	306.00	15	8,233	0.18%
2019/11/27	7	314.36	3	314.83	315.00	4	8,196	0.05%
2019/11/26	9	313.17	9	312.83	311.50	0	8,258	0.00%
2019/11/25	2	307.50	7	307.93	306.50	-5	8,364	-0.06%
2019/11/22	20	309.53	15	306.80	305.50	5	8,450	0.06%
2019/11/21	19	309.84	20	309.33	314.50	-1	8,476	-0.01%
2019/11/20	13	312.88	7	311.29	308.50	6	8,492	0.07%
2019/11/19	14	317.46	14	321.50	325.00	0	8,573	0.00%
2019/11/18	3	325.00	3	324.33	324.00	0	8,600	0.00%
2019/11/15	5	322.30	35	320.64	321.00	-30	8,751	-0.34%
2019/11/14	0	0.00	4	316.63	318.00	-4	8,767	-0.05%
2019/11/13	4	314.25	4	314.25	316.00	0	8,857	0.00%
2019/11/12	9	307.95	4	310.00	310.00	5	8,971	0.06%
2019/11/11	3	306.17	3	305.50	305.00	0	9,139	0.00%
2019/11/08	11	310.18	8	308.13	312.50	3	9,242	0.03%
2019/11/07	8	313.44	6	316.08	307.00	2	9,307	0.02%
2019/11/06	23	328.30	7	324.93	323.00	16	9,373	0.17%
2019/11/05	12.1	333.76	29	334.83	335.50	-16.9	9,407	-0.18%
2019/11/04	15	325.50	7	324.64	323.50	8	9,536	0.08%
2019/11/01	13	319.96	12	321.46	324.50	1	9,647	0.01%
2019/10/31	15	323.93	7	324.86	318.00	8	9,814	0.08%
2019/10/30	17	327.71	16	327.66	333.00	1	9,822	0.01%
2019/10/29	21	332.62	11.2	333.04	330.00	9.8	9,969	0.10%
2019/10/28	27	336.89	39	335.83	343.50	-12	10,054	-0.12%
2019/10/25	17	318.18	7	317.14	315.00	10	9,834	0.10%
2019/10/24	24	314.74	33.2	314.80	320.00	-9.2	9,891	-0.09%
2019/10/23	7	310.14	25	311.14	313.00	-18	9,982	-0.18%
2019/10/22	13	305.81	9	306.56	305.50	4	10,155	0.04%
2019/10/21	8	305.00	9	305.06	302.50	-1	10,384	-0.01%
2019/10/18	18	309.39	5.1	308.86	307.00	12.9	10,715	0.12%
2019/10/17	16	308.85	26.1	309.91	314.50	-10.1	10,907	-0.09%
2019/10/16	47	308.82	57	309.22	306.00	-10	10,850	-0.09%
2019/10/15	23	298.41	27	299.28	299.00	-4	10,647	-0.04%
2019/10/14	12	295.00	50	295.66	294.00	-38	10,584	-0.36%
2019/10/09	17	288.53	23	288.83	284.50	-6	10,522	-0.06%
2019/10/08	24	289.46	17	290.94	285.00	7	10,511	0.07%
2019/10/07	6	286.17	15	288.30	290.50	-9	10,610	-0.08%
2019/10/04	13.1	285.03	5	287.20	284.00	8.1	10,666	0.08%
2019/10/03	18	282.89	22	285.14	287.00	-4	10,718	-0.04%
2019/10/02	4	281.00	5	279.00	282.00	-1	10,728	-0.01%
2019/10/01	6	280.92	5	280.50	279.00	1	10,883	0.01%
2019/09/27	6	279.33	3	277.00	278.50	3	11,085	0.03%
2019/09/26	20	287.53	5	288.70	284.00	15	11,160	0.13%
2019/09/25	14	285.22	18	285.92	289.00	-4	11,294	-0.04%
2019/09/24	27	292.09	20	295.53	285.00	7	11,350	0.06%
2019/09/23	8	290.81	9	291.89	292.50	-1	11,256	-0.01%
2019/09/20	22	290.70	21	291.50	291.50	1	11,284	0.01%
2019/09/19	22.1	291.19	22	290.34	289.50	0.1	11,245	0.00%
2019/09/18	32	288.10	48	287.07	290.50	-16	11,228	-0.14%
2019/09/17	13	270.62	40	270.88	274.00	-27	10,850	-0.25%
2019/09/16	18	262.58	8	262.44	264.00	10	10,820	0.09%
2019/09/12	14	264.68	12	267.46	265.50	2	10,913	0.02%
2019/09/11	10	262.60	20	261.53	265.00	-10	11,178	-0.09%
2019/09/10	17	259.12	10	259.55	257.50	7	11,418	0.06%
2019/09/09	20	268.08	20	266.38	264.50	0	11,531	0.00%
2019/09/06	22	269.11	19	269.68	266.00	3	11,785	0.03%
2019/09/05	24	272.73	34	273.90	269.00	-10	11,818	-0.08%
2019/09/04	13	265.65	13	267.62	269.50	0	11,793	0.00%
2019/09/03	26	265.42	29	265.41	262.00	-3	11,966	-0.03%
2019/09/02	3	258.50	17	261.82	262.00	-14	12,073	-0.12%
2019/08/30	20	261.40	27	262.06	260.50	-7	12,209	-0.06%
2019/08/29	19	256.16	16	255.81	259.00	3	12,400	0.02%
2019/08/28	36	254.18	29	255.67	253.00	7	12,711	0.06%
2019/08/27	29	263.43	19	262.74	259.00	10	12,796	0.08%
2019/08/26	12	261.25	12	263.13	264.50	0	12,990	0.00%
2019/08/23	19	264.68	19	266.00	269.00	0	13,110	0.00%
2019/08/22	40	271.06	17	269.76	266.00	23	13,276	0.17%
2019/08/21	17	270.74	16.8	270.17	274.50	0.2	13,266	0.00%
2019/08/20	20.1	272.32	25	272.38	268.50	-5	13,378	-0.04%
2019/08/19	7	268.21	15	268.93	270.00	-8	13,476	-0.06%
2019/08/16	21	263.90	32.1	262.50	262.50	-11.1	13,655	-0.08%
2019/08/15	19.1	259.66	88	258.08	259.50	-69	14,022	-0.49%
2019/08/14	15	269.67	18	269.94	265.50	-3	14,290	-0.02%
2019/08/13	19	265.45	32	264.23	260.50	-13	14,414	-0.09%
2019/08/12	52	272.83	19	269.50	265.50	33	14,829	0.22%
2019/08/08	28	269.21	35	271.56	274.00	-7	14,978	-0.05%
2019/08/07	16.5	265.97	18	264.67	262.00	-1.5	14,928	-0.01%
2019/08/06	27	255.76	43	249.72	263.50	-16	14,924	-0.11%
2019/08/05	19	253.71	30	252.03	250.00	-11	14,769	-0.07%
2019/08/02	41	255.70	29	256.81	251.00	12	14,735	0.08%
2019/08/01	27	267.87	19	268.05	268.00	8	14,604	0.05%
2019/07/31	44	267.16	37	267.55	268.00	7	14,598	0.05%
2019/07/30	47.1	266.60	31	264.94	272.00	16.1	14,394	0.11%
2019/07/29	22.5	271.20	23.4	270.33	266.00	-0.9	14,304	-0.01%
2019/07/26	7	268.86	8	272.88	275.00	-1	14,248	-0.01%
2019/07/25	12	273.50	8	272.50	272.50	4	14,173	0.03%
2019/07/24	11	269.88	18	271.81	276.00	-7	14,131	-0.05%
2019/07/23	37	264.99	30	264.93	262.50	7	14,172	0.05%
2019/07/22	14	243.11	32	250.55	260.00	-18	14,277	-0.13%
2019/07/19	6	235.50	16	235.72	236.50	-10	13,962	-0.07%
2019/07/18	25	226.38	16	225.44	227.00	9	13,819	0.07%
2019/07/17	11	225.05	36	226.96	227.00	-25	13,893	-0.18%
2019/07/16	13	224.50	8	222.81	224.00	5	13,923	0.04%
2019/07/15	10.1	221.90	9	221.89	221.50	1.1	14,157	0.01%
2019/07/12	16	221.22	4	220.25	220.00	12	14,556	0.08%
2019/07/11	18	226.78	26	226.63	223.50	-8	14,620	-0.05%
2019/07/10	14	221.50	16	221.91	222.00	-2	14,533	-0.01%
2019/07/09	8	219.06	8	219.69	222.00	0	14,529	0.00%
2019/07/08	7	214.64	9	215.33	218.00	-2	14,503	-0.01%
2019/07/05	31	217.11	25	217.00	216.50	6	14,567	0.04%
2019/07/04	40	223.64	13	222.19	221.00	27	14,438	0.19%
2019/07/03	19	215.32	13	214.65	217.00	6	14,300	0.04%
2019/07/02	18	216.39	18	217.06	218.00	0	14,320	0.00%
2019/07/01	1	211.00	22	211.68	213.00	-21	14,185	-0.15%
2019/06/28	9	201.05	19	201.21	199.00	-10	14,232	-0.07%
2019/06/27	9	198.67	2	200.25	197.00	7	14,323	0.05%
2019/06/26	4	199.13	5	198.10	195.50	-1	14,513	-0.01%
2019/06/25	8	199.56	9	199.06	198.50	-1	14,654	-0.01%
2019/06/24	8.1	197.44	8	197.00	198.50	0.1	14,845	0.00%
2019/06/21	20	200.75	22	198.61	197.00	-2	14,913	-0.01%
2019/06/20	34.1	200.37	13	200.35	200.50	21.1	14,858	0.14%
2019/06/19	19	197.08	31	196.82	200.00	-12	14,992	-0.08%
2019/06/18	20	185.95	38	186.28	187.50	-18	14,709	-0.12%
2019/06/17	19	177.37	28	179.88	183.50	-9	14,636	-0.06%
2019/06/14	29	180.53	26	180.35	176.50	3	14,765	0.02%
2019/06/13	11	186.64	11	187.27	188.50	0	14,969	0.00%
2019/06/12	17	186.32	11	185.95	187.00	6	15,425	0.04%
2019/06/11	11.1	185.10	11	182.91	187.00	0.1	15,519	0.00%
2019/06/10	27	176.94	33	177.64	180.50	-6	15,322	-0.04%
2019/06/06	12	172.08	9	173.78	169.50	3	15,190	0.02%
2019/06/05	28	177.34	12	180.21	175.50	16	15,103	0.11%
2019/06/04	21	182.74	37	179.93	178.00	-16	15,102	-0.11%
2019/06/03	28	173.09	29	174.90	176.00	-1	14,898	-0.01%
2019/05/31	20	172.20	21	171.02	174.50	-1	14,748	-0.01%
2019/05/30	23	164.85	17	164.85	164.50	6	14,567	0.04%
2019/05/29	9	154.00	11	159.45	163.50	-2	14,555	-0.01%
2019/05/28	11	158.95	13	159.42	159.00	-2	14,412	-0.01%
2019/05/27	26	159.50	11	158.95	157.50	15	14,533	0.10%
2019/05/24	25	166.06	17	163.74	160.50	8	14,667	0.05%
2019/05/23	15	159.40	14	161.50	167.00	1	14,503	0.01%
2019/05/22	28	167.91	22	169.09	163.50	6	14,386	0.04%
2019/05/21	22	159.80	17	157.50	160.00	5	14,157	0.04%
2019/05/20	33	164.02	31	162.44	168.50	2	14,024	0.01%
2019/05/17	50	174.50	42.1	175.75	165.00	7.9	13,853	0.06%
2019/05/16	50	190.66	32	190.31	181.00	18	13,720	0.13%
2019/05/15	10	199.10	15	196.70	200.50	-5	13,730	-0.04%
2019/05/14	17	189.79	12	188.00	194.00	5	13,889	0.04%
2019/05/13	12	197.96	8	199.56	193.00	4	14,082	0.03%
2019/05/10	3.1	201.21	34	201.78	204.50	-31	14,213	-0.22%
2019/05/09	11	202.00	5	202.30	200.00	6	14,204	0.04%
2019/05/08	6	201.75	12	206.79	206.00	-6	14,171	-0.04%
2019/05/07	39	205.09	35	204.39	203.50	4	14,258	0.03%
2019/05/06	27	202.56	13.3	202.96	201.00	13.8	14,669	0.09%
2019/05/03	14	209.36	12	208.96	213.00	2	14,718	0.01%
2019/05/02	6	206.58	8	207.31	208.00	-2	14,752	-0.01%
2019/04/30	7	200.64	7	204.07	207.00	0	14,893	0.00%
2019/04/29	32	196.16	28	196.09	204.00	4	15,028	0.03%
2019/04/26	29.1	212.22	20	211.63	207.00	9.1	14,775	0.06%
2019/04/25	13	227.00	12	226.67	229.50	1	14,433	0.01%
2019/04/24	4	228.38	5	228.50	227.00	-1	14,532	-0.01%
2019/04/23	37	223.97	32	224.55	229.50	5	14,473	0.03%
2019/04/22	14	222.04	13	222.88	225.50	1	14,383	0.01%
2019/04/19	74	224.49	32	223.64	220.00	42	14,337	0.29%
2019/04/18	25	232.32	57	232.13	229.00	-32	14,102	-0.23%
2019/04/17	4	218.63	24	218.69	219.00	-20	13,675	-0.15%
2019/04/16	25	214.14	7	214.93	213.00	18	13,623	0.13%
2019/04/15	3	212.50	6	211.83	213.00	-3	13,594	-0.02%
2019/04/12	34	207.10	2	208.50	205.00	32	13,628	0.23%
2019/04/11	24	217.60	24	217.56	211.00	0	13,675	0.00%
2019/04/10	7	213.36	8	215.44	212.00	-1	13,565	-0.01%
2019/04/09	14	215.71	8	216.56	211.00	6	13,622	0.04%
2019/04/08	18.1	215.04	29	215.72	219.50	-11	13,591	-0.08%
2019/04/03	8	205.38	4	204.50	205.00	4	13,535	0.03%
2019/04/02	19	211.21	10	210.35	207.50	9	13,598	0.07%
2019/04/01	20.1	215.88	15	216.57	211.00	5.1	13,493	0.04%
2019/03/29	40.1	215.38	39	215.83	217.50	1.1	13,295	0.01%
2019/03/28	12	209.34	88	207.16	211.50	-76	13,237	-0.57%
2019/03/27	46.4	209.01	47	208.65	204.00	-0.6	13,144	0.00%
2019/03/26	20	197.96	29	200.45	205.00	-9	12,973	-0.07%
2019/03/25	35	194.34	21	195.21	194.00	14	13,026	0.11%
2019/03/22	34	204.50	39	206.24	200.50	-5	13,000	-0.04%
2019/03/21	11	199.09	9	199.83	199.50	2	12,818	0.02%
2019/03/20	47	199.57	24	200.50	199.50	23	12,832	0.18%
2019/03/19	61	202.08	30	201.82	204.50	31	12,748	0.24%
2019/03/18	49.1	200.91	41	201.65	197.50	8.1	12,509	0.06%
2019/03/15	30	184.78	75	188.12	192.50	-45	12,094	-0.37%
2019/03/14	25	171.56	26	168.79	175.00	-1	11,692	-0.01%
2019/03/13	11	163.05	13	163.42	164.50	-2	11,596	-0.02%
2019/03/12	17	162.71	21	165.45	162.00	-4	11,693	-0.03%
2019/03/11	29	164.03	30	162.13	161.00	-1	11,801	-0.01%
2019/03/08	37	159.34	29	156.78	162.50	8	12,010	0.07%
2019/03/07	29	160.93	25.5	166.56	160.00	3.5	12,103	0.03%
2019/03/06	8	171.19	20	171.25	172.00	-12	12,101	-0.10%
2019/03/05	16	174.97	10	176.40	173.00	6	12,181	0.05%
2019/03/04	5	178.00	13	179.19	180.00	-8	12,413	-0.06%
2019/02/27	6	173.83	8	172.81	175.00	-2	12,395	-0.02%
2019/02/26	17	181.76	13	180.88	175.00	4	12,504	0.03%
2019/02/25	21	178.05	25	176.98	177.50	-4	12,357	-0.03%
2019/02/22	6	168.50	4	167.75	168.00	2	12,141	0.02%
2019/02/21	1	171.00	7	170.36	171.00	-6	12,142	-0.05%
2019/02/20	10	170.95	7	172.14	168.00	3	12,042	0.02%
2019/02/19	26	169.62	42	169.83	171.00	-16	11,894	-0.13%
2019/02/18	6	163.17	4	163.63	163.00	2	11,787	0.02%
2019/02/15	31	163.08	17.2	162.72	160.50	13.8	11,927	0.12%
2019/02/14	35	165.20	10	163.65	158.00	25	11,517	0.22%
2019/02/13	35	176.13	24	174.81	166.50	11	11,357	0.10%
2019/02/12	27	167.54	25	170.28	174.00	2	11,184	0.02%
2019/02/11	12	157.51	30.3	157.53	161.50	-18.3	11,073	-0.16%
2019/01/30	12	149.58	15	150.70	149.50	-3	11,009	-0.03%
2019/01/29	6	145.58	4	145.63	148.00	2	11,194	0.02%
2019/01/28	18	152.00	12	152.17	150.00	6	11,379	0.05%
2019/01/25	25.1	148.59	29	149.50	152.00	-4	11,487	-0.03%
2019/01/24	18	140.22	20	139.70	142.00	-2	11,255	-0.02%
2019/01/23	8	136.44	11	136.91	138.50	-3	11,247	-0.03%
2019/01/22	13.1	136.73	10	136.15	136.50	3.1	11,231	0.03%
2019/01/21	7	131.43	25	131.90	135.00	-18	11,220	-0.16%
2019/01/18	2	125.25	15	124.67	126.00	-13	11,252	-0.12%
2019/01/17	7	121.57	3	121.83	123.50	4	11,384	0.04%
2019/01/16	10	125.05	18	126.19	122.00	-8	11,694	-0.07%
2019/01/15	7	125.79	6	125.33	126.00	1	11,801	0.01%
2019/01/14	10	125.25	0	0.00	124.00	10	11,890	0.08%
2019/01/11	13	122.81	15	122.57	123.00	-2	12,077	-0.02%
2019/01/10	6	121.58	12	122.71	120.00	-6	12,032	-0.05%
2019/01/09	4	120.13	16	119.66	120.00	-12	12,092	-0.10%
2019/01/08	7	118.43	6	118.75	116.50	1	12,231	0.01%
2019/01/04	4	112.25	4	113.25	114.00	0	12,554	0.00%
2019/01/03	10	115.60	17	115.53	114.00	-7	12,783	-0.05%
2019/01/02	19	119.61	3	120.17	121.00	16	12,917	0.12%
2018/12/28	11	121.23	13	121.65	118.00	-2	12,977	-0.02%
2018/12/27	10	120.05	8	119.63	119.00	2	13,015	0.02%
2018/12/26	44.2	119.85	34	121.50	115.00	10.2	12,998	0.08%
2018/12/25	24	119.94	25	120.48	121.50	-1	12,931	-0.01%
2018/12/24	15	119.27	11	118.50	118.00	4	12,826	0.03%
2018/12/22	16	116.66	16	117.00	117.00	0	12,832	0.00%
2018/12/21	14	113.18	15	115.37	119.50	-1	12,907	-0.01%
2018/12/20	41	121.54	19	118.42	116.50	22	12,820	0.17%
2018/12/19	26	127.96	28	125.84	124.00	-2	12,767	-0.02%
2018/12/18	15	124.47	25	126.52	126.00	-10	12,794	-0.08%
2018/12/17	3	121.17	21	122.29	123.50	-18	12,817	-0.14%
2018/12/14	5	117.10	9	116.56	118.00	-4	12,938	-0.03%
2018/12/13	6	122.58	9	121.67	121.50	-3	13,086	-0.02%
2018/12/12	6	121.75	8	121.56	122.50	-2	13,197	-0.02%
2018/12/11	27	116.85	30	118.00	118.00	-3	13,201	-0.02%
2018/12/10	15	112.70	13	112.69	115.00	2	13,562	0.01%
2018/12/07	56	118.25	36	117.43	116.50	20	13,730	0.15%
2018/12/06	8	114.75	9	114.94	114.00	-1	13,749	-0.01%
2018/12/05	10	123.40	4	123.87	122.50	6	13,691	0.04%
2018/12/04	13	134.81	15	134.67	131.00	-2	13,700	-0.01%
2018/12/03	24	134.77	15	135.33	137.00	9	13,658	0.07%
2018/11/30	18	124.39	26	125.87	126.50	-8	13,512	-0.06%
2018/11/29	24	122.00	40	123.46	120.00	-16	13,689	-0.12%
2018/11/28	25	119.88	27	119.63	120.50	-2	13,647	-0.01%
2018/11/27	42	114.25	44	115.56	119.00	-2	13,506	-0.01%
2018/11/26	17	107.85	17	107.85	109.00	0	13,183	0.00%
2018/11/23	17	107.71	24	107.38	104.00	-7	13,101	-0.05%
2018/11/22	36	106.92	33	105.61	103.00	3	12,887	0.02%
2018/11/21	16	102.16	18	103.22	105.50	-2	12,829	-0.02%
2018/11/20	1	104.00	5	103.70	102.50	-4	12,779	-0.03%
2018/11/19	1	101.00	5	100.90	102.00	-4	12,766	-0.03%
2018/11/16	4	100.85	7	99.44	97.00	-3	12,801	-0.02%
2018/11/15	10	95.04	10	95.26	97.50	0	12,877	0.00%
2018/11/14	24	98.79	15	98.39	95.80	9	12,790	0.07%
2018/11/13	3	97.70	0	0.00	97.70	3	12,579	0.02%
2018/11/12	16	108.50	9	107.83	108.50	7	12,658	0.06%
2018/11/09	47	113.24	39	111.18	113.50	8	12,623	0.06%
2018/11/08	35	117.03	21	116.43	113.50	14	12,628	0.11%
2018/11/07	16	114.94	27	116.94	117.00	-11	12,431	-0.09%
2018/11/06	27.1	113.61	10	116.20	109.50	17.1	12,296	0.14%
2018/11/05	16	115.22	53	115.56	121.50	-37	12,065	-0.31%
2018/11/02	45	109.68	22	109.64	110.50	23	11,790	0.20%
2018/11/01	6	98.07	24	102.04	104.50	-18	11,553	-0.16%
2018/10/31	14	94.79	20.7	96.26	95.00	-6.7	11,393	-0.06%
2018/10/30	4	91.20	7	90.94	90.00	-3	11,235	-0.03%
2018/10/29	3	90.10	7	91.23	91.60	-4	11,178	-0.04%
2018/10/26	18	91.88	15	90.94	88.00	3	11,006	0.03%
2018/10/25	26.1	92.58	45.2	93.26	95.20	-19.2	10,771	-0.18%
2018/10/24	37	99.95	21	99.41	97.20	16	10,657	0.15%
2018/10/23	30	110.60	10	110.95	108.00	20	10,437	0.19%
2018/10/22	14	120.54	8	121.06	120.00	6	10,230	0.06%
2018/10/19	32	117.75	31	119.45	120.50	1	10,509	0.01%
2018/10/18	18	118.31	8.1	116.68	116.00	9.9	11,083	0.09%
2018/10/17	16	120.25	33	119.80	118.00	-17	10,978	-0.15%
2018/10/16	28	121.71	20	120.18	116.50	8	10,808	0.07%
2018/10/15	32	119.61	36	121.13	125.00	-4	10,732	-0.04%
2018/10/12	14.1	114.98	24	114.90	119.00	-10	10,562	-0.09%
2018/10/11	44	100.61	50	101.08	109.00	-6	10,393	-0.06%
2018/10/09	36	110.28	23	110.61	107.00	13	10,149	0.13%
2018/10/08	11	119.00	6	118.42	118.50	5	10,009	0.05%
2018/10/05	12	121.33	10	121.55	119.00	2	10,126	0.02%
2018/10/04	10	133.00	1.1	132.93	132.00	8.9	10,030	0.09%
2018/10/03	1	135.00	2	135.75	134.50	-1	10,065	-0.01%
2018/10/02	5	138.40	2	138.75	138.00	3	10,057	0.03%
2018/10/01	7	138.36	11	138.32	140.00	-4	10,039	-0.04%
2018/09/28	3	134.34	10	135.55	134.50	-7	10,031	-0.07%
2018/09/27	16	132.47	12	133.54	133.00	4	9,983	0.04%
2018/09/26	7	132.00	9	131.39	131.00	-2	9,934	-0.02%
2018/09/25	16.1	133.06	10	132.80	133.50	6.1	9,985	0.06%
2018/09/21	10	127.70	8	129.31	131.00	2	9,863	0.02%
2018/09/20	42	128.19	17	127.53	124.00	25	9,651	0.26%
2018/09/19	21	140.52	18	136.81	133.50	3	9,449	0.03%
2018/09/18	19	139.74	28	139.55	142.00	-9	9,250	-0.10%
2018/09/17	6	139.17	11	139.23	143.00	-5	9,089	-0.06%
2018/09/14	39	133.35	32	134.47	138.50	7	9,021	0.08%
2018/09/13	15	137.37	6	139.92	136.00	9	8,593	0.10%
2018/09/12	8	143.88	4	143.50	143.50	4	8,338	0.05%
2018/09/11	10	158.80	7	160.14	159.00	3	8,200	0.04%
2018/09/10	12	157.58	8	157.50	155.50	4	8,100	0.05%
2018/09/07	17	176.79	14	175.89	172.50	3	7,982	0.04%
2018/09/06	20	183.90	9	185.77	183.00	11	7,840	0.14%
2018/09/05	43	183.63	58.4	185.78	187.00	-15.4	7,694	-0.20%
2018/09/04	4	175.88	13	176.88	177.00	-9	7,238	-0.12%
2018/09/03	3	161.67	8	162.81	161.00	-5	7,171	-0.07%
2018/08/31	10	165.95	5	166.00	166.50	5	7,261	0.07%
2018/08/30	5	165.50	5	166.10	166.00	0	7,253	0.00%
2018/08/29	1.1	161.43	1	162.00	161.00	0.1	7,211	0.00%
2018/08/28	9	164.22	6	164.33	161.00	3	7,219	0.04%
2018/08/27	1	162.00	2	162.00	162.50	-1	7,197	-0.01%
2018/08/24	5.1	157.47	4	160.88	162.00	1.1	7,176	0.02%
2018/08/23	1	160.00	3	158.50	160.00	-2	7,222	-0.03%
2018/08/22	4.7	164.84	11	164.91	162.50	-6.3	7,268	-0.09%
2018/08/21	5	156.90	4	158.25	158.50	1	7,117	0.01%
2018/08/20	6.4	150.44	6	149.58	151.00	0.4	7,064	0.01%
2018/08/17	6	147.83	9	148.28	146.50	-3	6,996	-0.04%
2018/08/16	8	140.94	8	140.69	144.00	0	6,930	0.00%
2018/08/15	8	146.94	5	146.00	145.50	3	6,820	0.04%
2018/08/14	12	155.63	3	155.00	156.00	9	6,756	0.13%
2018/08/13	3	157.17	8	155.25	153.50	-5	6,797	-0.07%
2018/08/10	3	166.33	1	167.00	165.00	2	6,750	0.03%
2018/08/08	10	171.90	21	173.24	169.00	-11	6,766	-0.16%
2018/08/07	6	169.33	3	167.67	170.50	3	6,795	0.04%
2018/08/03	3	160.00	1	162.00	162.00	2	6,882	0.03%
2018/08/02	2	156.00	1	158.00	156.00	1	6,867	0.01%
2018/08/01	7	155.43	4	154.75	156.00	3	6,847	0.04%
2018/07/31	10.1	148.79	11	147.91	148.00	-0.9	6,786	-0.01%
2018/07/30	7	148.93	5	151.70	146.00	2	6,718	0.03%
2018/07/27	1	164.00	5	162.10	161.00	-4	6,580	-0.06%
2018/07/26	35	166.00	29	166.40	166.00	6	6,546	0.09%
2018/07/25	26	168.37	15	168.20	165.00	11	6,133	0.18%
2018/07/24	2	182.50	0	0.00	182.50	2	5,292	0.04%
2018/07/23	1	202.50	0	0.00	202.50	1	5,335	0.02%
2018/07/20	11	232.00	5	232.90	225.00	6	5,591	0.11%
2018/07/19	4	228.25	5	227.40	229.50	-1	5,767	-0.02%
2018/07/18	1	223.50	3	223.17	222.00	-2	5,691	-0.04%
2018/07/17	7	235.14	3	235.00	228.50	4	5,695	0.07%
2018/07/16	8	241.13	7	244.14	239.00	1	5,621	0.02%
2018/07/13	9	234.64	10	235.40	241.00	-1	5,534	-0.02%
2018/07/12	2	217.25	1	221.00	221.00	1	5,439	0.02%
2018/07/11	6	211.00	8	214.38	215.00	-2	5,479	-0.04%
2018/07/10	5	204.70	16	205.06	207.50	-11	5,510	-0.20%
2018/07/09	3	196.33	8	194.44	196.50	-5	5,570	-0.09%
2018/07/06	1	202.50	0	0.00	202.50	1	5,543	0.02%
2018/07/05	2	206.25	5	202.30	200.50	-3	5,499	-0.05%
2018/07/04	3	196.67	5	197.00	199.50	-2	5,465	-0.04%
2018/07/03	14	200.36	8	200.75	194.50	6	5,445	0.11%
2018/07/02	7	223.36	3	219.67	217.00	4	5,376	0.07%
2018/06/28	6	219.17	0	0.00	216.00	6	5,355	0.11%
2018/06/27	2	226.00	2	226.25	219.50	0	5,370	0.00%
2018/06/26	2	224.50	2	223.50	228.00	0	5,397	0.00%
2018/06/25	8	222.69	0	0.00	220.00	8	5,449	0.15%
2018/06/22	1	237.00	3	234.50	233.00	-2	5,465	-0.04%
2018/06/21	6	241.42	4	241.00	238.50	2	5,495	0.04%
2018/06/20	2	231.00	0	0.00	238.00	2	5,581	0.04%
2018/06/19	6	241.33	4	240.13	236.00	2	5,585	0.04%
2018/06/15	5	249.30	6	248.33	245.50	-1	5,595	-0.02%
2018/06/14	2	240.75	4	240.13	241.50	-2	5,617	-0.04%
2018/06/13	3	245.83	0	0.00	244.50	3	5,659	0.05%
2018/06/12	7	249.29	7	248.14	247.00	0	5,734	0.00%
2018/06/11	20	242.75	3	243.33	242.50	17	5,828	0.29%
2018/06/08	8	253.13	1	256.00	251.00	7	5,864	0.12%
2018/06/07	4	273.63	2	274.50	269.50	2	6,026	0.03%
2018/06/06	2	270.75	4	270.38	273.00	-2	6,164	-0.03%
2018/06/05	9	261.28	8	262.31	264.00	1	6,168	0.02%
2018/06/04	2	258.75	10	259.10	263.50	-8	6,255	-0.13%
2018/06/01	4	248.00	6	248.50	251.50	-2	6,236	-0.03%
2018/05/31	13	246.73	3	250.50	243.50	10	6,277	0.16%
2018/05/30	12	253.29	4	254.50	248.00	8	6,181	0.13%
2018/05/29	6	270.17	2	274.00	268.50	4	6,082	0.07%
2018/05/28	2.6	278.62	6	278.58	279.00	-3.4	6,078	-0.06%
2018/05/25	4	272.75	1	270.50	274.00	3	6,135	0.05%
2018/05/24	9	275.78	10	275.35	273.50	-1	6,193	-0.02%
2018/05/23	7	271.93	8	270.31	271.50	-1	6,232	-0.02%
2018/05/22	10	276.84	6	276.17	274.00	4	6,319	0.06%
2018/05/21	7	271.79	13	271.65	268.50	-6	6,363	-0.09%
2018/05/18	4	260.00	1	258.00	257.00	3	6,358	0.05%
2018/05/17	8	267.69	5	263.20	265.00	3	6,502	0.05%
2018/05/16	8	272.06	12	272.67	265.00	-4	6,546	-0.06%
2018/05/15	19	274.26	10	273.65	269.00	9	6,644	0.14%
2018/05/14	13	280.31	12	278.96	286.50	1	6,681	0.01%
2018/05/11	2	260.50	6	261.17	263.00	-4	6,557	-0.06%
2018/05/10	5	251.45	5	253.80	257.00	0	6,655	0.00%
2018/05/09	0	0.00	4	240.00	243.00	-4	6,712	-0.06%
2018/05/08	4	240.13	4	239.50	240.00	0	6,785	0.00%
2018/05/07	1	231.50	0	0.00	230.00	1	6,956	0.01%
2018/05/04	0	0.00	2	237.50	236.50	-2	7,036	-0.03%
2018/05/03	5	232.20	9	238.33	232.00	-4	7,172	-0.06%
2018/05/02	4	233.50	0	0.00	232.00	4	7,288	0.05%
2018/04/30	7	228.21	1	226.00	224.50	6	7,445	0.08%
2018/04/27	3	221.67	1	225.00	222.50	2	7,569	0.03%
2018/04/26	12	223.79	8	228.13	218.00	4	7,697	0.05%
2018/04/25	9	232.83	4	230.50	231.00	5	7,572	0.07%
2018/04/24	3	254.50	0	0.00	254.50	3	7,352	0.04%
2018/04/23	7	289.07	14	284.54	282.50	-7	7,457	-0.09%
2018/04/20	5	301.80	0	0.00	297.50	5	7,500	0.07%
2018/04/19	2	309.75	2	311.00	312.00	0	7,684	0.00%
2018/04/18	14	304.47	1	304.00	306.00	13	7,953	0.16%
2018/04/17	16	320.53	6	318.17	311.50	10	7,957	0.13%
2018/04/16	5	328.70	10.5	332.24	331.00	-5.5	8,085	-0.07%
2018/04/13	4	318.75	26.2	319.67	318.50	-22.2	8,134	-0.27%
2018/04/12	1	313.50	3	312.50	309.50	-2	8,079	-0.02%
2018/04/11	3	308.83	0	0.00	306.50	3	8,184	0.04%
2018/04/10	2.1	309.17	4	308.38	306.00	-2	8,247	-0.02%
2018/04/09	11	308.14	3	311.50	305.50	8	8,381	0.10%
2018/04/03	6.1	309.17	3	308.00	308.00	3.1	8,408	0.04%
2018/04/02	8	311.44	1	318.50	310.50	7	8,435	0.08%
2018/03/31	7	313.57	5	316.00	314.50	2	8,487	0.02%
2018/03/30	8	317.19	29	319.69	314.00	-21	8,593	-0.24%
2018/03/29	6	311.08	10	313.35	313.00	-4	8,684	-0.05%
2018/03/28	17	312.59	23	318.02	308.00	-6	8,665	-0.07%
2018/03/27	9	313.22	9	313.11	313.00	0	8,632	0.00%
2018/03/26	3	300.33	5	302.90	302.00	-2	8,615	-0.02%
2018/03/23	13	297.54	2	296.50	295.00	11	8,722	0.13%
2018/03/22	5	308.60	2	311.50	305.00	3	8,841	0.03%
2018/03/21	16	316.47	21	316.36	315.00	-5	8,986	-0.06%
2018/03/20	8	307.00	4	312.50	315.00	4	9,121	0.04%
2018/03/19	23.1	314.81	9	317.89	311.00	14.1	9,411	0.15%
2018/03/16	16	316.19	2	316.75	315.00	14	9,524	0.15%
2018/03/15	24	317.86	43	318.73	321.50	-19	9,732	-0.20%
2018/03/14	25	313.40	17	313.82	309.50	8	9,709	0.08%
2018/03/13	40	311.96	42	313.64	315.50	-2	9,762	-0.02%
2018/03/12	21	290.83	30	292.12	297.00	-9	9,644	-0.09%
2018/03/09	7	272.21	5	273.90	270.00	2	9,732	0.02%
2018/03/08	5	272.70	33	272.92	272.50	-28	9,865	-0.28%
2018/03/07	3	266.17	3	264.50	265.00	0	9,809	0.00%
2018/03/06	7	262.00	6	260.42	264.50	1	9,941	0.01%
2018/03/05	1	255.00	0	0.00	250.50	1	10,400	0.01%
2018/03/02	6	264.17	2	263.25	260.50	4	10,514	0.04%
2018/03/01	2	268.25	5	268.60	270.00	-3	10,555	-0.03%
2018/02/27	11	270.77	14	272.68	268.50	-3	10,655	-0.03%
2018/02/26	1	265.50	6	266.42	268.00	-5	10,686	-0.05%
2018/02/23	2	260.75	7	262.29	262.50	-5	10,717	-0.05%
2018/02/22	9	258.94	5	258.60	256.50	4	10,835	0.04%
2018/02/21	10	255.60	20	255.13	256.00	-10	10,886	-0.09%
2018/02/12	1	249.50	3	245.83	243.00	-2	10,927	-0.02%
2018/02/09	6	235.17	14	232.89	249.50	-8	11,078	-0.07%
2018/02/08	6	235.00	4	239.88	238.00	2	11,004	0.02%
2018/02/07	18	248.86	15	246.07	242.50	3	10,967	0.03%
2018/02/06	10	238.24	15	237.90	235.00	-5	10,913	-0.05%
2018/02/05	2	255.25	3	255.33	256.50	-1	10,879	-0.01%
2018/02/02	10	263.85	8	262.75	263.00	2	10,909	0.02%
2018/02/01	9	259.78	10	260.45	258.50	-1	10,886	-0.01%
2018/01/31	5	259.50	6	257.08	261.00	-1	10,866	-0.01%
2018/01/30	20	259.43	15	258.37	252.00	5	10,866	0.05%
2018/01/29	12	247.33	9	244.28	252.00	3	10,798	0.03%
2018/01/26	4	240.00	5	242.80	239.50	-1	10,843	-0.01%
2018/01/25	7	248.36	3	251.17	240.00	4	10,798	0.04%
2018/01/24	22	248.20	5	247.60	249.50	17	10,780	0.16%
2018/01/23	9	262.39	3	261.17	255.00	6	10,753	0.06%
2018/01/22	6	267.50	16	267.75	269.50	-10	10,826	-0.09%
2018/01/19	25	264.36	4.7	266.69	259.50	20.3	10,818	0.19%
2018/01/18	6	275.33	6	276.58	272.50	0	10,773	0.00%
2018/01/17	2	269.50	21	269.71	269.00	-19	10,754	-0.18%
2018/01/16	5	269.20	4	268.75	269.00	1	10,768	0.01%
2018/01/15	18	259.92	25	259.88	265.00	-7	10,666	-0.07%
2018/01/12	28	258.75	6	259.25	252.50	22	10,467	0.21%
2018/01/11	9	271.11	3	270.17	269.00	6	10,245	0.06%
2018/01/10	8	275.44	6	271.83	270.00	2	10,133	0.02%
2018/01/09	29	286.17	3	290.00	280.00	26	10,013	0.26%
2018/01/08	4	304.38	1	304.50	299.00	3	9,879	0.03%
2018/01/05	8	310.00	20	310.98	303.00	-12	9,898	-0.12%
2018/01/04	5	304.60	7	304.64	303.50	-2	9,955	-0.02%
2018/01/03	9.1	293.56	5	296.20	304.00	4.1	9,950	0.04%
2018/01/02	1	277.00	0	0.00	283.00	1	9,872	0.01%