穩懋 (3105)-富邦-永和券商分點個股進出

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
142.5
漲跌
▲2.0
漲幅
+1.42%
成交量
2,417張
產業
上櫃半導體類股
1767人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

穩懋 (3105)籌碼相關－富邦-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	143.50	5	142.50	142.50	-5	2,810	-0.18%
2024/05/21	1	141.00	2	140.50	140.50	-1	2,839	-0.04%
2024/05/20	1.1	142.59	5	142.90	142.50	-3.9	2,896	-0.13%
2024/05/17	1	141.50	1	142.00	141.50	0	2,945	0.00%
2024/05/16	7	142.71	7	143.29	143.00	0	3,074	0.00%
2024/05/15	13	140.00	1	142.00	139.50	12	3,065	0.39%
2024/05/14	3.3	139.19	1	141.00	140.00	2.3	3,157	0.07%
2024/05/13	1	139.50	7	139.14	140.00	-6	3,201	-0.19%
2024/05/10	1	139.50	3	139.67	140.00	-2	3,254	-0.06%
2024/05/09	2	141.00	7	140.57	140.00	-5	3,253	-0.15%
2024/05/08	2	141.25	1	143.00	141.50	1	3,283	0.03%
2024/05/06	2	142.78	2	144.50	142.50	0	3,337	0.00%
2024/05/03	3	144.00	4	145.88	143.50	-1	3,349	-0.03%
2024/05/02	3	143.33	1	144.50	143.50	2	3,355	0.06%
2024/04/30	3	147.00	8	147.56	146.00	-5	3,387	-0.15%
2024/04/29	2	144.52	1	148.00	145.00	1	3,355	0.03%
2024/04/26	0	142.50	2	142.50	142.50	-2	3,319	-0.06%
2024/04/25	3	142.83	1	142.50	143.00	2	3,331	0.06%
2024/04/24	0	0.00	6	143.08	145.00	-6	3,330	-0.18%
2024/04/23	1	138.50	2	139.50	140.00	-1	3,352	-0.03%
2024/04/22	9	138.44	7	139.57	137.00	2	3,364	0.06%
2024/04/19	39.3	140.70	14.4	138.65	140.00	24.9	3,365	0.74%
2024/04/18	2	142.50	9	144.17	145.50	-7	3,305	-0.21%
2024/04/17	1	143.51	5	143.70	143.50	-4	3,315	-0.12%
2024/04/16	8	144.06	3	142.83	143.00	5	3,304	0.15%
2024/04/15	3	148.33	3.2	148.94	147.00	-0.2	3,283	-0.01%
2024/04/12	7.1	152.35	8	151.38	150.50	-0.9	3,307	-0.03%
2024/04/11	7.2	151.97	8.1	153.82	154.50	-1	3,291	-0.03%
2024/04/10	3.2	151.16	9	153.11	153.50	-5.8	3,328	-0.17%
2024/04/09	5.2	146.75	6	147.17	148.50	-0.8	3,360	-0.02%
2024/04/08	9.1	144.83	1.3	147.70	143.50	7.8	3,327	0.24%
2024/04/03	1	147.00	3	147.50	147.50	-2	3,286	-0.06%
2024/04/02	9	147.67	5	148.20	149.00	4	3,290	0.12%
2024/04/01	5.3	148.06	8	147.56	148.00	-2.7	3,291	-0.08%
2024/03/29	5.1	146.01	6	146.50	146.00	-0.9	3,290	-0.03%
2024/03/28	7.3	146.18	2	148.00	145.50	5.3	3,312	0.16%
2024/03/27	4	147.38	2.4	148.00	147.00	1.6	3,315	0.05%
2024/03/26	5.2	152.10	12	150.46	149.00	-6.8	3,324	-0.20%
2024/03/25	21	153.79	12	154.29	153.50	9	3,337	0.27%
2024/03/22	6	152.92	1	152.50	153.50	5	3,451	0.15%
2024/03/21	23	153.87	4	155.00	154.50	19	3,496	0.54%
2024/03/20	4.5	154.30	3	154.83	153.00	1.5	3,576	0.04%
2024/03/19	24	154.46	44.1	154.52	157.00	-20.1	3,580	-0.56%
2024/03/18	13	147.58	6	147.25	149.00	7	3,510	0.20%
2024/03/15	8	144.06	2	144.75	145.50	6	3,527	0.17%
2024/03/14	21	146.24	27	146.61	145.50	-6	3,504	-0.17%
2024/03/13	14.2	149.59	5.8	148.41	147.50	8.4	3,524	0.24%
2024/03/12	18	151.25	7	152.08	153.00	11	3,528	0.31%
2024/03/11	25	154.98	16	155.60	153.00	9	3,532	0.25%
2024/03/08	15.7	155.53	36	154.85	153.00	-20.4	3,645	-0.56%
2024/03/07	58.1	155.70	35	156.23	156.50	23	3,738	0.62%
2024/03/06	18	152.78	21.1	153.26	152.50	-3	3,665	-0.08%
2024/03/05	35	156.50	23	159.33	155.00	12	3,851	0.31%
2024/03/04	8.5	156.26	1	157.50	156.00	7.5	3,876	0.19%
2024/03/01	5.3	155.34	6	154.83	155.50	-0.7	3,952	-0.02%
2024/02/29	5	151.90	7	152.79	152.00	-2	4,142	-0.05%
2024/02/27	13	154.04	3.2	153.48	152.00	9.9	4,486	0.22%
2024/02/26	9.1	157.11	1	157.98	157.00	8	4,737	0.17%
2024/02/23	12	161.50	10.4	159.69	158.00	1.6	4,751	0.03%
2024/02/22	19	162.42	6.2	162.19	162.50	12.8	4,741	0.27%
2024/02/21	11.1	161.97	21	161.55	161.00	-9.9	4,732	-0.21%
2024/02/20	18.2	160.35	22.3	161.93	161.00	-4.1	4,712	-0.09%
2024/02/19	22.5	162.09	17.1	162.67	160.50	5.4	4,675	0.12%
2024/02/16	9	157.11	3	157.83	157.50	6	4,620	0.13%
2024/02/15	26.6	157.50	4.4	157.07	156.00	22.2	4,683	0.48%
2024/02/05	7	159.43	12	159.54	159.50	-5	4,758	-0.11%
2024/02/02	0.2	158.00	3	157.17	158.50	-2.8	4,806	-0.06%
2024/02/01	1.1	153.48	1	154.50	152.50	0.1	4,827	0.00%
2024/01/31	6.1	156.76	2	155.75	155.00	4.1	4,873	0.08%
2024/01/30	3	153.67	5	155.80	156.00	-2	4,966	-0.04%
2024/01/29	4	155.13	7	156.71	155.50	-3	5,030	-0.06%
2024/01/26	0	0.00	14.1	154.04	154.50	-14.1	5,231	-0.27%
2024/01/25	3	151.67	0	0.00	151.00	3	5,359	0.06%
2024/01/24	3.1	154.03	24	154.52	154.50	-20.9	5,627	-0.37%
2024/01/23	18	150.47	1	151.00	151.00	17	6,409	0.27%
2024/01/22	1	149.50	3	151.65	151.00	-2	6,477	-0.03%
2024/01/19	2	150.00	31	150.50	150.50	-29	6,583	-0.44%
2024/01/18	7	145.50	2	145.50	145.50	5	6,627	0.08%
2024/01/17	48	147.29	2	147.25	146.00	46	6,639	0.69%
2024/01/16	12	152.33	2.1	151.55	152.50	9.9	6,607	0.15%
2024/01/15	3	150.83	7	150.57	151.00	-4	6,614	-0.06%
2024/01/12	3	151.17	2	151.25	151.00	1	6,674	0.01%
2024/01/09	2	149.00	15	149.43	149.00	-13	6,851	-0.19%
2024/01/08	14	150.14	8	151.31	149.50	6	6,929	0.09%
2024/01/05	2	147.75	1	148.50	148.00	1	6,927	0.01%
2024/01/04	12	147.04	13	147.69	146.00	-1	6,933	-0.01%
2024/01/03	28.5	149.32	2	148.50	148.00	26.5	6,875	0.38%
2024/01/02	1.2	156.52	1.3	156.94	156.00	-0.1	6,836	0.00%
2023/12/29	5.1	158.51	0	0.00	159.00	5.1	6,862	0.07%
2023/12/28	3	157.50	3	158.00	157.50	0	6,899	0.00%
2023/12/27	3	158.33	2	158.75	159.50	1	6,930	0.01%
2023/12/26	0.1	158.00	4.2	158.49	158.50	-4.1	6,974	-0.06%
2023/12/25	4.2	156.90	10.2	157.49	157.50	-6.1	7,028	-0.09%
2023/12/22	101.2	155.42	103.2	154.61	154.50	-2	7,032	-0.03%	大買/大賣/
2023/12/21	16.2	151.79	14.4	152.41	152.00	1.8	7,027	0.03%
2023/12/20	15.1	153.88	1	155.50	153.50	14.1	6,999	0.20%
2023/12/19	25.2	156.04	7.5	155.15	153.50	17.8	6,969	0.25%
2023/12/18	18.2	164.82	5	162.30	161.50	13.2	6,880	0.19%
2023/12/15	2.1	169.77	3	169.50	170.00	-1	6,817	-0.01%
2023/12/14	0	0.00	5	168.50	169.00	-5	6,756	-0.07%
2023/12/13	1	165.50	0	0.00	167.00	1	6,777	0.01%
2023/12/12	1	169.00	1	168.00	167.00	0	6,836	0.00%
2023/12/07	5.2	166.94	2	167.75	166.00	3.2	6,782	0.05%
2023/12/06	3	170.66	0.1	170.00	170.00	3	6,750	0.04%
2023/12/05	4	170.00	10.2	170.73	171.50	-6.2	6,759	-0.09%
2023/12/04	1	174.00	11.1	171.30	169.50	-10.1	6,704	-0.15%
2023/12/01	6.2	168.92	6.1	169.08	167.50	0.2	6,587	0.00%
2023/11/30	12.3	171.16	10.1	171.00	172.00	2.2	6,610	0.03%
2023/11/29	1	167.97	5	166.70	168.00	-4	6,503	-0.06%
2023/11/28	3.1	160.85	9.5	162.84	163.50	-6.4	6,526	-0.10%
2023/11/27	8	160.13	8.6	161.44	157.00	-0.6	6,965	-0.01%
2023/11/24	13.5	166.40	104.1	158.43	167.00	-90.6	6,829	-1.33%	大賣/
2023/11/22	4	151.38	2.4	151.50	151.50	1.6	6,247	0.03%
2023/11/21	5	153.00	0	0.00	153.00	5	6,253	0.08%
2023/11/17	0	0.00	0	153.00	152.50	0	6,286	0.00%
2023/11/16	0	0.00	2.1	154.99	153.50	-2.1	6,303	-0.03%
2023/11/15	1.1	154.10	5	154.50	154.50	-3.9	6,332	-0.06%
2023/11/14	0	0.00	5	152.60	154.00	-5	6,304	-0.08%
2023/11/13	4	154.88	6	152.83	152.00	-2	6,369	-0.03%
2023/11/10	0.1	154.50	0	155.50	156.50	0	6,263	0.00%
2023/11/09	4.1	154.45	1	154.50	154.50	3.1	6,241	0.05%
2023/11/08	0.2	152.51	2.2	152.70	152.00	-1.9	6,221	-0.03%
2023/11/07	1	152.52	1	152.50	153.00	0	6,276	0.00%
2023/11/06	3.1	154.96	10	154.25	155.00	-6.9	6,175	-0.11%
2023/11/03	11.2	151.37	19	153.32	150.50	-7.8	6,090	-0.13%
2023/11/02	6.1	147.99	11.1	148.32	149.50	-5	5,899	-0.08%
2023/11/01	15.1	147.67	4	147.88	147.00	11.1	5,764	0.19%
2023/10/31	17.1	147.69	38.2	145.48	145.00	-21.1	5,542	-0.38%
2023/10/30	0	0.00	11	140.00	140.00	-11	4,808	-0.23%
2023/10/27	5	127.40	3	126.67	127.50	2	4,977	0.04%
2023/10/26	7.1	122.57	1	124.42	121.00	6.1	4,942	0.12%
2023/10/25	2	128.00	1	128.50	127.50	1	4,950	0.02%
2023/10/24	1	124.51	1.1	125.93	127.00	0	4,970	0.00%
2023/10/23	0	0.00	1.1	124.57	125.50	-1.1	5,039	-0.02%
2023/10/20	9.1	127.40	0.1	126.50	126.50	9.1	5,102	0.18%
2023/10/19	4	130.88	1.2	131.15	130.50	2.9	5,160	0.06%
2023/10/18	2	136.25	2.1	134.77	134.00	-0.1	5,171	0.00%
2023/10/17	0	0.00	9	140.28	139.00	-9	5,267	-0.17%
2023/10/16	6	139.25	3.1	139.65	138.00	2.9	5,362	0.05%
2023/10/13	2	134.25	2.1	134.98	137.00	-0.1	5,319	0.00%
2023/10/12	0	0.00	3.1	134.00	134.50	-3.1	5,329	-0.06%
2023/10/11	4	133.25	0	0.00	133.00	4	5,376	0.07%
2023/10/06	3	136.17	0	0.00	134.50	3	5,465	0.05%
2023/10/05	1.2	134.71	0.1	135.50	135.00	1.1	5,470	0.02%
2023/10/04	2.1	134.50	3.1	132.58	134.50	-1.1	5,497	-0.02%
2023/10/03	1.1	133.09	1.1	135.40	132.50	0	5,507	0.00%
2023/10/02	0.2	134.67	1	134.50	134.50	-0.9	5,573	-0.02%
2023/09/28	6	129.67	2	128.50	129.00	4	5,718	0.07%
2023/09/27	2	130.75	0.2	130.50	130.50	1.8	5,746	0.03%
2023/09/26	2.1	133.02	0	0.00	132.00	2.1	5,774	0.04%
2023/09/22	2.1	136.74	1	135.00	136.00	1.1	5,810	0.02%
2023/09/21	3	137.67	0	0.00	135.00	3	5,844	0.05%
2023/09/20	2	139.75	0	0.00	139.50	2	5,817	0.03%
2023/09/19	1	140.00	2	145.00	140.00	-1	5,830	-0.02%
2023/09/18	13	144.73	6	145.75	144.00	7	5,842	0.12%
2023/09/15	5.1	144.93	4	146.50	145.50	1.1	5,838	0.02%
2023/09/14	0	0.00	5	141.20	142.50	-5	5,779	-0.09%
2023/09/13	2	138.75	2.1	138.57	139.00	-0.1	5,784	0.00%
2023/09/12	2.1	140.24	2	140.50	139.50	0.1	5,816	0.00%
2023/09/08	4.5	139.39	3.6	139.79	138.00	0.9	5,914	0.01%
2023/09/07	10	143.85	1	145.50	143.00	9	5,929	0.15%
2023/09/06	3	143.50	1	143.00	143.50	2	5,936	0.03%
2023/09/05	0	0.00	22.1	145.04	143.00	-22.1	5,980	-0.37%
2023/09/04	22	143.79	6	143.83	144.00	16	6,023	0.27%
2023/09/01	24.1	143.41	9.5	141.83	140.50	14.7	6,125	0.24%
2023/08/31	1	136.00	3.2	135.53	136.00	-2.2	6,007	-0.04%
2023/08/30	7	134.86	7.3	135.79	134.00	-0.3	5,511	-0.01%
2023/08/29	1.2	130.63	3	131.33	131.00	-1.8	5,456	-0.03%
2023/08/28	4	129.63	4.2	131.20	129.50	-0.2	5,422	0.00%
2023/08/25	1	127.50	1	128.99	128.00	0	5,428	0.00%
2023/08/24	5	128.70	2.1	129.96	129.50	2.9	5,412	0.05%
2023/08/23	1	127.50	2	128.75	128.50	-1	5,392	-0.02%
2023/08/22	3	128.67	2	129.75	128.50	1	5,365	0.02%
2023/08/21	2	130.00	0	0.00	129.00	2	5,350	0.04%
2023/08/18	3	131.50	7	131.29	132.00	-4	5,331	-0.08%
2023/08/17	12.3	130.01	5.1	130.71	130.00	7.2	5,344	0.13%
2023/08/16	1.1	135.64	1.2	134.83	135.50	-0.1	5,261	0.00%
2023/08/15	5.3	136.48	2.6	136.69	135.00	2.7	5,227	0.05%
2023/08/14	3.3	138.59	3	137.83	138.50	0.3	5,183	0.01%
2023/08/11	6.4	143.52	2	144.50	143.50	4.4	5,165	0.08%
2023/08/10	1	150.50	1	148.00	150.50	0	5,128	0.00%
2023/08/09	0	0.00	1	152.00	151.50	-1	5,250	-0.02%
2023/08/08	3	150.00	11.2	149.40	151.00	-8.2	5,248	-0.16%
2023/08/07	0.1	155.50	0.1	155.00	152.00	0.1	5,226	0.00%
2023/08/04	0.1	153.77	2	154.75	154.50	-1.9	5,214	-0.04%
2023/08/02	3.3	152.15	4	152.50	153.00	-0.7	5,157	-0.01%
2023/08/01	28.8	151.72	17	154.97	150.00	11.8	5,078	0.23%
2023/07/31	8.1	166.19	0.6	165.66	164.00	7.5	4,837	0.16%
2023/07/28	13.1	167.77	5	167.90	166.50	8.1	4,759	0.17%
2023/07/27	7	166.21	1	168.00	166.00	6	4,707	0.13%
2023/07/26	0	0.00	3	164.50	162.50	-3	4,712	-0.06%
2023/07/25	1.1	171.37	2	168.50	168.00	-0.9	4,801	-0.02%
2023/07/24	3	179.00	1.1	175.69	172.50	2	4,784	0.04%
2023/07/21	0	178.00	1	175.00	178.00	-1	4,743	-0.02%
2023/07/20	5.2	177.93	4.1	180.09	177.50	1.2	4,731	0.02%
2023/07/19	8	176.88	3	177.70	171.50	5	4,573	0.11%
2023/07/18	1	174.50	1.2	174.50	174.50	-0.2	4,427	0.00%
2023/07/17	2	172.75	0.2	174.00	173.50	1.9	4,414	0.04%
2023/07/14	1.1	176.90	1.1	177.00	176.50	-0.1	4,411	0.00%
2023/07/13	5.1	176.28	3	176.17	173.50	2.1	4,409	0.05%
2023/07/12	3.3	171.74	1	173.00	170.50	2.3	4,324	0.05%
2023/07/11	4.2	169.17	2.4	170.10	170.50	1.8	4,289	0.04%
2023/07/10	3	169.33	0.1	171.00	167.00	2.9	4,272	0.07%
2023/07/07	3.1	166.13	3	168.33	167.50	0.1	4,255	0.00%
2023/07/06	11.3	173.11	11.1	173.72	171.50	0.2	4,203	0.01%
2023/07/05	5.1	170.20	1	167.58	167.00	4	4,044	0.10%
2023/07/04	2	168.98	16	168.66	168.00	-14	3,990	-0.35%
2023/07/03	4	164.00	0.2	165.50	164.00	3.8	4,004	0.10%
2023/06/30	12	164.46	0.2	165.50	164.00	11.8	4,017	0.29%
2023/06/29	3.1	165.19	1.1	166.96	165.00	2	4,089	0.05%
2023/06/28	1	167.00	2	167.75	167.00	-1	4,294	-0.02%
2023/06/27	3	167.17	1	168.50	166.00	2	4,471	0.04%
2023/06/26	2	166.75	0	0.00	165.50	2	4,585	0.04%
2023/06/21	1.1	170.05	1	172.00	170.00	0.1	4,663	0.00%
2023/06/20	0	0.00	3	176.00	173.50	-3	4,626	-0.06%
2023/06/19	0	0.00	1	178.00	178.00	-1	4,615	-0.02%
2023/06/16	1	179.00	0.1	179.25	179.50	0.9	4,641	0.02%
2023/06/15	3	182.83	3	182.66	181.50	0	4,649	0.00%
2023/06/14	2	180.49	3	180.83	180.00	-1	4,613	-0.02%
2023/06/13	4.6	177.16	3	180.33	176.00	1.6	4,556	0.04%
2023/06/12	3.5	179.79	2	179.50	177.00	1.5	4,501	0.03%
2023/06/08	3.2	177.63	3	177.68	175.00	0.2	4,386	0.00%
2023/06/07	2	175.75	11	174.64	177.00	-9	4,363	-0.21%
2023/06/06	4	161.63	0	0.00	161.00	4	4,185	0.10%
2023/06/05	0.1	164.42	2	164.00	164.00	-1.9	4,202	-0.04%
2023/06/02	1	160.00	2	159.75	160.00	-1	4,214	-0.02%
2023/06/01	0	159.00	0	0.00	158.00	0	4,268	0.00%
2023/05/31	3	160.00	2	158.50	159.50	1	4,308	0.02%
2023/05/30	0	159.00	3	159.17	159.00	-3	4,288	-0.07%
2023/05/29	5	158.60	2	158.50	159.00	3	4,334	0.07%
2023/05/26	2.1	155.48	3	154.50	155.00	-0.9	4,342	-0.02%
2023/05/25	1	155.00	0	0.00	152.50	1	4,347	0.02%
2023/05/24	1	152.50	0	0.00	153.00	1	4,359	0.02%
2023/05/23	1	155.50	1	156.00	156.50	0	4,415	0.00%
2023/05/22	2	148.25	0	0.00	150.00	2	4,418	0.05%
2023/05/19	2.2	150.08	3	150.33	151.50	-0.8	4,421	-0.02%
2023/05/18	2.1	152.23	1	150.00	150.50	1.1	4,460	0.02%
2023/05/17	2	151.00	1	148.00	151.50	1	4,560	0.02%
2023/05/16	2	146.00	4	147.13	148.00	-2	4,586	-0.04%
2023/05/15	8.1	146.54	3	148.67	144.00	5.1	4,618	0.11%
2023/05/12	0	0.00	1	157.50	159.00	-1	4,752	-0.02%
2023/05/11	0	161.00	1	158.00	157.00	-1	4,784	-0.02%
2023/05/10	2	163.50	1	163.50	163.00	1	4,864	0.02%
2023/05/09	0	0.00	1	167.00	166.00	-1	4,957	-0.02%
2023/05/08	2	167.25	9.2	167.28	166.50	-7.2	5,034	-0.14%
2023/05/05	3	166.00	1	165.00	165.00	2	5,110	0.04%
2023/05/04	0	0.00	2	164.00	165.00	-2	5,181	-0.04%
2023/05/03	5	164.10	1	164.00	163.50	4	5,295	0.08%
2023/05/02	1	168.00	1	168.50	167.50	0	5,342	0.00%
2023/04/28	6.1	159.27	4	160.38	163.50	2.1	5,481	0.04%
2023/04/27	6	157.69	4	158.00	160.00	2	5,404	0.04%
2023/04/26	1	159.51	1	159.50	160.00	0	5,480	0.00%
2023/04/25	2	166.50	0	0.00	165.00	2	5,583	0.04%
2023/04/24	1	169.00	0	0.00	170.50	1	5,698	0.02%
2023/04/21	2	172.01	1	173.49	169.00	1	5,933	0.02%
2023/04/20	2	175.02	0	0.00	173.00	2	6,205	0.03%
2023/04/19	1.1	177.27	0	0.00	176.00	1.1	6,377	0.02%
2023/04/18	4	186.50	10.1	183.01	182.00	-6.1	6,430	-0.09%
2023/04/17	2	184.25	1	183.50	185.50	1	6,424	0.02%
2023/04/14	1	182.50	2	181.51	183.00	-1	6,413	-0.02%
2023/04/13	1	183.50	3	182.34	182.00	-2	6,426	-0.03%
2023/04/12	1.1	184.45	0	0.00	183.50	1.1	6,422	0.02%
2023/04/11	19	185.92	36.1	183.55	184.50	-17	6,426	-0.27%
2023/04/10	2	184.01	1	184.00	185.00	1	6,388	0.02%
2023/04/07	0	185.00	1	182.00	182.00	-1	6,379	-0.02%
2023/04/06	0.1	183.25	2	184.00	184.50	-1.9	6,335	-0.03%
2023/03/31	1	181.50	3	180.17	182.50	-2	6,287	-0.03%
2023/03/30	1	179.50	1	178.00	181.50	0	6,254	0.00%
2023/03/29	8.2	180.76	1	183.00	178.50	7.2	6,181	0.12%
2023/03/28	10	182.76	5.4	184.22	186.00	4.7	5,953	0.08%
2023/03/27	42.1	182.67	5	183.00	181.00	37.1	5,780	0.64%
2023/03/24	2	178.50	10	178.40	179.50	-8	5,711	-0.14%
2023/03/22	2	172.00	1	172.50	171.50	1	5,604	0.02%
2023/03/21	0.1	171.50	0	0.00	172.00	0.1	5,625	0.00%
2023/03/20	2	173.00	2.1	171.54	171.00	-0.1	5,601	0.00%
2023/03/17	1.3	168.10	0	0.00	168.00	1.3	5,550	0.02%
2023/03/16	0	0.00	8	165.63	165.50	-8	5,513	-0.15%
2023/03/15	0	0.00	1	165.50	165.50	-1	5,549	-0.02%
2023/03/14	1	164.00	3	163.00	162.50	-2	5,550	-0.04%
2023/03/10	7.2	165.30	1	170.46	164.50	6.2	5,589	0.11%
2023/03/09	0	0.00	2	174.75	174.00	-2	5,537	-0.04%
2023/03/08	3	173.68	8	176.50	176.50	-5	5,521	-0.09%
2023/03/07	1	177.50	2	174.00	173.00	-1	5,514	-0.02%
2023/03/06	1	175.50	4.2	174.99	175.50	-3.1	5,485	-0.06%
2023/03/03	1	167.00	0	0.00	167.00	1	5,445	0.02%
2023/03/02	1	167.50	3	167.00	167.00	-2	5,562	-0.04%
2023/03/01	1.2	166.57	0	0.00	166.50	1.2	5,585	0.02%
2023/02/24	9	172.44	0	172.00	170.00	9	5,534	0.16%
2023/02/23	0	0.00	2.1	174.48	174.50	-2.1	5,504	-0.04%
2023/02/22	5	173.40	5	173.30	172.00	0	5,511	0.00%
2023/02/21	2.1	178.30	4	181.88	177.00	-2	5,501	-0.04%
2023/02/20	3	176.17	11	177.55	178.00	-8	5,513	-0.14%
2023/02/17	4	172.50	1	174.00	173.00	3	5,504	0.05%
2023/02/16	4	172.12	2	172.00	171.00	2	5,525	0.04%
2023/02/15	5	173.70	2	174.50	173.00	3	5,596	0.05%
2023/02/14	0	0.00	1	170.00	170.50	-1	5,514	-0.02%
2023/02/13	3	171.00	2	169.75	169.00	1	5,559	0.02%
2023/02/10	12	164.80	6	169.06	171.00	6	5,535	0.11%
2023/02/08	4	174.13	2	176.25	175.50	2	5,338	0.04%
2023/02/07	3	172.67	0	0.00	173.00	3	5,296	0.06%
2023/02/06	7	180.49	0	0.00	176.00	7	5,253	0.13%
2023/02/03	6	189.33	6	183.58	183.00	0	5,302	0.00%
2023/02/02	3	189.33	0	0.00	187.50	3	5,419	0.06%
2023/02/01	7	188.86	5.1	190.22	191.50	2	5,543	0.04%
2023/01/31	1	191.01	1.1	191.00	192.00	0	5,462	0.00%
2023/01/30	2	192.99	7	188.86	194.00	-5	5,495	-0.09%
2023/01/17	2	178.47	3	178.50	180.00	-1	5,448	-0.02%
2023/01/16	5.1	175.87	4	174.00	179.00	1.1	5,451	0.02%
2023/01/13	9	177.11	10	172.10	170.50	-1	5,386	-0.02%
2023/01/12	10.1	180.79	10	181.15	183.50	0.1	5,283	0.00%
2023/01/11	8	180.19	13.3	180.24	183.00	-5.3	5,164	-0.10%
2023/01/10	15.1	174.29	16.3	173.23	176.00	-1.2	5,045	-0.02%
2023/01/09	2	167.25	20	164.65	170.50	-18	4,797	-0.38%
2023/01/06	7	145.14	23	150.74	155.00	-16	4,662	-0.34%
2023/01/05	12	148.83	3	148.33	146.00	9	4,635	0.19%
2023/01/04	7	144.50	1	143.50	143.00	6	4,643	0.13%
2023/01/03	0	0.00	1	143.00	143.00	-1	4,716	-0.02%
2022/12/30	15	143.07	14	143.00	136.50	1	4,778	0.02%
2022/12/29	34	138.44	35	141.03	141.50	-1	4,994	-0.02%
2022/12/28	15	140.93	15	140.47	140.00	0	5,058	0.00%
2022/12/27	4	140.00	5	140.20	140.00	-1	5,073	-0.02%
2022/12/26	1	136.50	0	0.00	135.50	1	5,085	0.02%
2022/12/21	0	0.00	1	137.50	136.00	-1	5,285	-0.02%
2022/12/16	1	146.03	1	148.50	146.00	0	5,386	0.00%
2022/12/15	1	155.00	0	0.00	152.00	1	5,411	0.02%
2022/12/14	13	151.00	13.1	152.50	154.00	-0.1	5,419	0.00%
2022/12/12	13	149.00	13	146.50	150.50	0	5,371	0.00%
2022/12/08	3	151.81	3	151.50	150.50	0	5,383	0.00%
2022/12/07	14	156.07	14	153.39	151.50	0	5,378	0.00%
2022/12/06	12	162.50	15	159.53	157.50	-3	5,334	-0.06%
2022/12/05	14	166.82	11	163.00	163.00	3	5,329	0.06%
2022/12/02	5	164.60	5	165.80	164.50	0	5,278	0.00%
2022/12/01	1	162.50	8	160.81	162.50	-7	5,249	-0.13%
2022/11/30	12	157.00	13	155.15	156.00	-1	5,218	-0.02%
2022/11/29	5.1	155.72	0	0.00	155.00	5.1	5,224	0.10%
2022/11/28	17.1	159.29	12	157.50	159.50	5.1	5,255	0.10%
2022/11/24	5	161.50	2	163.25	162.50	3	5,463	0.06%
2022/11/23	0	0.00	0	155.75	157.00	0	5,314	0.00%
2022/11/22	0.1	151.00	2	153.00	153.50	-2	5,319	-0.04%
2022/11/21	0.1	153.50	1	155.50	152.50	-0.9	5,329	-0.02%
2022/11/18	0	0.00	1.1	158.50	156.00	-1.1	5,325	-0.02%
2022/11/17	2.1	154.33	1	156.99	158.00	1.1	5,309	0.02%
2022/11/16	2	154.50	46	151.05	156.00	-44	5,273	-0.83%
2022/11/15	13	152.50	17	153.26	154.50	-4	5,199	-0.08%
2022/11/14	0	0.00	8.2	150.73	152.00	-8.2	5,180	-0.16%
2022/11/11	10	146.50	5.4	148.10	146.50	4.6	5,134	0.09%
2022/11/10	1	141.50	0	0.00	142.00	1	5,007	0.02%
2022/11/09	4	141.00	7	138.93	141.00	-3	4,990	-0.06%
2022/11/08	4	135.13	0	0.00	134.00	4	4,925	0.08%
2022/11/07	2	131.00	1	132.50	133.00	1	4,884	0.02%
2022/11/04	1	126.50	1	128.00	128.50	0	4,849	0.00%
2022/11/03	1	126.00	0.1	127.50	129.50	0.9	4,785	0.02%
2022/11/02	0.2	126.00	4	126.00	126.50	-3.8	4,750	-0.08%
2022/11/01	5	124.10	1	124.01	124.00	4	4,722	0.08%
2022/10/31	5	116.10	6	118.50	122.00	-1	4,630	-0.02%
2022/10/28	5.1	110.53	11	109.68	114.00	-5.9	4,484	-0.13%
2022/10/27	0	0.00	2	116.75	117.00	-2	4,318	-0.05%
2022/10/26	1	113.00	0	0.00	115.00	1	4,321	0.02%
2022/10/25	6	118.75	12.2	116.67	115.00	-6.2	4,258	-0.14%
2022/10/24	12	126.79	4	124.25	125.00	8	4,231	0.19%
2022/10/21	11	125.23	10	121.00	121.50	1	4,304	0.02%
2022/10/20	10	123.00	10	125.00	123.00	0	4,460	0.00%
2022/10/19	1	129.50	10	129.00	127.00	-9	4,490	-0.20%
2022/10/18	15	127.00	5	127.90	128.00	10	4,502	0.22%
2022/10/17	0	0.00	1	126.50	131.50	-1	4,413	-0.02%
2022/10/14	11	128.00	12	128.79	128.50	-1	4,445	-0.02%
2022/10/13	4	123.00	2	124.00	123.00	2	4,393	0.05%
2022/10/12	4	121.00	2	121.50	122.00	2	4,339	0.05%
2022/10/11	0.1	120.05	0	0.00	119.00	0.1	4,282	0.00%
2022/10/07	2.5	128.80	0.1	127.50	127.00	2.4	4,233	0.06%
2022/10/06	5	132.20	5	131.30	131.50	0	4,182	0.00%
2022/10/05	1	138.50	1	140.00	140.00	0	3,972	0.00%
2022/10/04	0.1	128.00	1	127.50	127.50	-0.9	3,964	-0.02%
2022/10/03	1	122.50	1	124.50	123.50	0	3,958	0.00%
2022/09/30	16	121.84	4	120.25	123.50	12	3,964	0.30%
2022/09/29	1	125.50	6	127.17	123.00	-5	3,916	-0.13%
2022/09/28	0	0.00	0.5	128.00	126.00	-0.5	3,929	-0.01%
2022/09/27	10	135.00	0	0.00	136.00	10	3,895	0.26%
2022/09/26	2	136.50	1	136.00	135.50	1	3,919	0.03%
2022/09/23	3	140.50	0	0.00	144.00	3	3,936	0.08%
2022/09/22	18.1	145.42	1	149.00	146.00	17.1	3,865	0.44%
2022/09/21	10	154.50	5	154.50	155.00	5	3,778	0.13%
2022/09/20	0	156.50	0	0.00	156.50	0	3,785	0.00%
2022/09/16	3	161.33	0.1	163.00	159.50	2.9	3,808	0.08%
2022/09/14	2	162.25	0	0.00	162.50	2	3,815	0.05%
2022/09/12	3	167.17	0	0.00	166.00	3	3,850	0.08%
2022/09/07	0	0.00	1.2	155.58	159.00	-1.2	3,887	-0.03%
2022/09/06	3.2	160.44	1	163.50	160.50	2.2	3,885	0.06%
2022/09/05	1	160.50	0	0.00	161.00	1	3,918	0.03%
2022/09/02	2	166.00	1	163.00	165.00	1	3,940	0.03%
2022/09/01	22	171.66	6.1	171.21	167.00	15.9	3,896	0.41%
2022/08/31	13	175.96	25	171.98	178.50	-12	3,774	-0.32%
2022/08/29	10	162.10	8	163.19	160.50	2	3,759	0.05%
2022/08/26	3	172.67	1	174.50	169.50	2	3,908	0.05%
2022/08/25	0	0.00	1	168.50	167.50	-1	3,921	-0.03%
2022/08/24	1	170.00	0	0.00	166.00	1	4,011	0.02%
2022/08/23	2	170.00	0	0.00	170.50	2	4,178	0.05%
2022/08/22	2	172.25	1.3	174.16	170.00	0.7	4,325	0.02%
2022/08/19	1	174.50	1	173.50	174.00	0	4,424	0.00%
2022/08/18	2	171.25	0	0.00	170.00	2	4,416	0.05%
2022/08/17	1	175.00	1	176.50	176.50	0	4,374	0.00%
2022/08/16	1	174.50	0	0.00	174.00	1	4,372	0.02%
2022/08/15	2	174.75	3	175.00	176.50	-1	4,347	-0.02%
2022/08/12	2	170.50	2	171.50	173.50	0	4,307	0.00%
2022/08/11	1	167.50	4	166.63	167.50	-3	4,296	-0.07%
2022/08/09	2	164.00	1	165.50	164.00	1	4,338	0.02%
2022/08/08	1	162.50	0	0.00	167.00	1	4,333	0.02%
2022/08/05	1	160.50	2	163.50	165.00	-1	4,327	-0.02%
2022/08/04	0	0.00	3	159.00	161.00	-3	4,311	-0.07%
2022/08/03	1	156.50	3	155.17	157.00	-2	4,263	-0.05%
2022/08/02	4	154.38	2	157.00	158.00	2	4,251	0.05%
2022/07/28	12	156.50	13	153.77	157.00	-1	4,189	-0.02%
2022/07/27	12	152.63	6	152.58	153.00	6	4,114	0.15%
2022/07/26	5	171.69	2	168.50	168.50	3	3,994	0.08%
2022/07/25	3	180.00	1	182.00	179.50	2	4,059	0.05%
2022/07/22	1	185.00	15	184.50	185.00	-14	4,026	-0.35%
2022/07/21	4	184.38	4	187.88	188.50	0	4,019	0.00%
2022/07/20	0.2	181.00	3	182.17	181.00	-2.8	3,960	-0.07%
2022/07/18	1	178.00	2	175.75	178.00	-1	3,977	-0.03%
2022/07/15	3	175.67	1	175.00	176.00	2	3,980	0.05%
2022/07/14	3	168.83	0	0.00	174.50	3	3,970	0.08%
2022/07/13	0.3	168.33	2	168.00	166.50	-1.7	3,941	-0.04%
2022/07/12	7	159.86	5	161.00	165.00	2	3,903	0.05%
2022/07/11	3	171.83	1	171.00	169.50	2	3,813	0.05%
2022/07/08	4	172.37	2	171.00	171.50	2	3,795	0.05%
2022/07/07	0.2	163.41	1	163.00	162.00	-0.8	3,757	-0.02%
2022/07/06	2.2	167.16	2	163.25	161.50	0.2	3,713	0.01%
2022/07/04	1	180.00	3.2	180.00	173.50	-2.2	3,675	-0.06%
2022/07/01	3.1	191.37	2	186.00	185.50	1.1	3,694	0.03%
2022/06/27	1	211.50	1	213.50	209.00	0	3,814	0.00%
2022/06/24	3	205.00	0	0.00	204.00	3	3,791	0.08%
2022/06/22	3	200.17	6	201.42	199.50	-3	3,864	-0.08%
2022/06/21	1	206.50	1	209.50	211.00	0	3,831	0.00%
2022/06/20	2	204.75	2	202.75	203.00	0	3,800	0.00%
2022/06/17	1	204.50	0	0.00	203.00	1	3,753	0.03%
2022/06/16	2	220.25	0	0.00	212.00	2	3,709	0.05%
2022/06/15	1	218.50	0	0.00	218.50	1	3,710	0.03%
2022/06/14	3	213.17	3	215.83	218.00	0	3,700	0.00%
2022/06/13	1	220.00	1	215.50	215.00	0	3,654	0.00%
2022/06/10	1	225.50	1	227.00	228.00	0	3,624	0.00%
2022/06/09	1	222.00	2	225.50	225.00	-1	3,603	-0.03%
2022/06/08	1	225.50	2	223.00	223.00	-1	3,583	-0.03%
2022/06/07	4	228.50	0	0.00	228.00	4	3,544	0.11%
2022/06/06	3	234.00	11	232.68	234.00	-8	3,492	-0.23%
2022/06/02	4	223.38	2	222.00	221.00	2	3,334	0.06%
2022/06/01	3.1	225.40	3	228.33	227.00	0.1	3,312	0.00%
2022/05/31	4	224.63	5.1	224.04	225.00	-1.1	3,214	-0.03%
2022/05/30	5	217.80	4	220.38	218.00	1	3,035	0.03%
2022/05/27	5.1	214.30	6	209.50	217.00	-1	2,889	-0.03%
2022/05/26	1	203.00	0	0.00	199.00	1	2,781	0.04%
2022/05/24	1	193.00	2	195.00	192.00	-1	2,796	-0.04%
2022/05/23	2	200.50	1	202.00	200.50	1	2,778	0.04%
2022/05/20	1	198.00	1.1	197.23	200.00	-0.1	2,805	0.00%
2022/05/19	1	198.00	0	0.00	198.50	1	2,822	0.04%
2022/05/18	11.1	204.79	0	0.00	205.50	11.1	2,792	0.40%
2022/05/17	1	201.00	2	200.00	205.00	-1	2,753	-0.04%
2022/05/16	1	200.00	1	196.50	196.50	0	2,736	0.00%
2022/05/13	1.1	197.09	4	195.63	198.00	-2.9	2,745	-0.11%
2022/05/12	1	189.50	2	190.50	189.00	-1	2,816	-0.04%
2022/05/11	2	194.00	3	195.67	194.00	-1	2,891	-0.03%
2022/05/10	0	0.00	1	192.50	193.50	-1	2,910	-0.03%
2022/05/09	2	193.50	0	0.00	193.50	2	2,914	0.07%
2022/05/06	3	195.33	3	197.83	198.50	0	2,896	0.00%
2022/05/05	0.1	198.90	8	196.69	198.50	-7.9	2,864	-0.28%
2022/05/04	11	193.68	0.1	193.00	193.50	10.9	2,809	0.39%
2022/05/03	2	193.75	9.2	194.33	195.00	-7.2	2,752	-0.26%
2022/04/29	11	198.91	1.3	194.23	195.50	9.7	2,666	0.36%
2022/04/28	2	210.75	1	213.00	211.00	1	2,515	0.04%
2022/04/27	2	210.50	2.2	213.50	214.00	-0.2	2,511	-0.01%
2022/04/26	11	218.86	1	217.50	217.00	10	2,525	0.40%
2022/04/25	2	221.50	1	221.50	221.50	1	2,546	0.04%
2022/04/22	1	229.50	0	0.00	226.00	1	2,586	0.04%
2022/04/21	0.3	232.16	1	231.50	233.00	-0.7	2,559	-0.03%
2022/04/20	4.1	226.66	0	0.00	228.00	4.1	2,561	0.16%
2022/04/19	3	231.00	5	233.30	228.50	-2	2,616	-0.08%
2022/04/18	2	226.50	0	0.00	226.00	2	2,646	0.08%
2022/04/15	1	228.50	2	231.00	230.00	-1	2,669	-0.04%
2022/04/14	3	230.50	0	0.00	230.00	3	2,728	0.11%
2022/04/13	0	0.00	1	236.00	237.50	-1	2,765	-0.04%
2022/04/12	2	232.25	0	0.00	231.00	2	2,835	0.07%
2022/04/11	1	237.93	4.3	235.85	233.00	-3.2	2,837	-0.11%
2022/04/08	2	244.51	2.1	242.07	240.50	-0.1	2,810	0.00%
2022/04/07	6.1	246.83	1	252.50	243.00	5.1	2,792	0.18%
2022/04/06	1.2	256.33	1	258.50	258.00	0.2	2,719	0.01%
2022/04/01	5	257.20	0	0.00	263.00	5	2,668	0.19%
2022/03/31	0.1	266.44	0	0.00	266.00	0.1	2,618	0.00%
2022/03/30	6.2	268.22	2	270.25	271.50	4.2	2,593	0.16%
2022/03/29	0	282.00	2	279.25	282.00	-2	2,519	-0.08%
2022/03/28	2	272.50	2.2	275.05	276.50	-0.2	2,536	-0.01%
2022/03/25	5.2	281.85	0	0.00	280.50	5.2	2,552	0.20%
2022/03/24	2	289.50	0	0.00	293.00	2	2,506	0.08%
2022/03/23	1	293.52	0.1	295.00	292.50	0.9	2,546	0.04%
2022/03/22	0	293.50	0	0.00	292.50	0	2,582	0.00%
2022/03/21	0	0.00	1	294.00	291.50	-1	2,668	-0.04%
2022/03/18	1	290.50	0	0.00	292.50	1	2,737	0.04%
2022/03/17	1.1	293.78	0	0.00	296.50	1.1	2,857	0.04%
2022/03/16	1	286.00	1.2	286.92	287.00	-0.2	2,929	-0.01%
2022/03/15	3	287.50	3	290.83	285.50	0	3,040	0.00%
2022/03/14	0	289.00	0	0.00	289.00	0	3,050	0.00%
2022/03/11	3	290.83	0	0.00	290.50	3	3,074	0.10%
2022/03/10	1.1	295.14	0	0.00	295.50	1.1	3,066	0.04%
2022/03/09	2	287.99	0	0.00	286.50	2	3,078	0.07%
2022/03/08	3	290.50	0	0.00	286.00	3	3,107	0.10%
2022/03/07	6.1	293.27	3	293.67	292.50	3.1	3,105	0.10%
2022/03/04	2	303.75	0	0.00	303.00	2	3,178	0.06%
2022/03/03	0	0.00	1	311.00	310.50	-1	3,325	-0.03%
2022/03/02	0	310.00	0	308.00	309.50	0	3,340	0.00%
2022/02/25	1.1	305.85	0	0.00	302.00	1.1	3,351	0.03%
2022/02/24	2.2	303.98	3	303.68	302.50	-0.9	3,345	-0.03%
2022/02/23	0.1	311.50	0	0.00	310.50	0.1	3,342	0.00%
2022/02/22	4.1	307.92	0	0.00	310.00	4.1	3,353	0.12%
2022/02/21	0.1	322.00	0	0.00	321.00	0.1	3,347	0.00%
2022/02/17	0.1	319.33	0	0.00	318.00	0.1	3,428	0.00%
2022/02/16	1.2	312.94	1	316.00	316.00	0.2	3,422	0.01%
2022/02/15	1.3	310.81	1	308.50	308.00	0.3	3,405	0.01%
2022/02/14	3	311.01	0	317.00	312.50	3	3,376	0.09%
2022/02/11	3.4	323.36	1	321.00	320.00	2.4	3,274	0.07%
2022/02/10	0	338.00	0	0.00	341.00	0	3,178	0.00%
2022/02/08	1	343.00	0	342.50	343.00	1	3,174	0.03%
2022/02/07	0	336.00	0	0.00	335.50	0	3,219	0.00%
2022/01/26	2	336.00	0	0.00	335.50	2	3,278	0.06%
2022/01/25	0	336.50	0	0.00	336.00	0	3,345	0.00%
2022/01/24	1	341.00	5	334.71	343.50	-4	3,423	-0.12%
2022/01/20	1	339.50	0	0.00	340.00	1	3,771	0.03%
2022/01/19	2	336.75	1	340.50	333.00	1	3,853	0.03%
2022/01/18	0.2	342.50	1	347.50	344.50	-0.8	3,822	-0.02%
2022/01/17	3	336.35	0	0.00	340.50	3	3,781	0.08%
2022/01/14	1.1	333.73	0	0.00	331.00	1.1	3,745	0.03%
2022/01/13	0.2	338.00	0	0.00	336.00	0.2	3,734	0.01%
2022/01/12	1.1	329.15	3	332.18	337.00	-1.9	3,739	-0.05%
2022/01/11	0	344.09	4	344.00	343.00	-4	3,665	-0.11%
2022/01/10	1	348.00	1	353.02	354.50	0	3,617	0.00%
2022/01/07	3	361.81	8	358.50	355.00	-5	3,593	-0.14%
2022/01/05	0	0.00	3	384.33	385.50	-3	3,486	-0.09%
2022/01/03	1	373.00	0	0.00	372.00	1	3,396	0.03%
2021/12/30	2	375.50	0.1	375.00	374.50	2	3,401	0.06%
2021/12/28	0.1	371.78	1	372.00	371.50	-0.9	3,407	-0.03%
2021/12/24	1	370.50	0	0.00	370.00	1	3,423	0.03%
2021/12/23	1	372.51	0	0.00	372.50	1	3,422	0.03%
2021/12/21	0	0.00	0	379.00	380.00	0	3,471	0.00%
2021/12/20	1	368.00	0	0.00	367.00	1	3,446	0.03%
2021/12/17	0	374.00	0.5	375.50	376.00	-0.5	3,419	-0.01%
2021/12/16	1	382.50	0	384.50	383.00	1	3,391	0.03%
2021/12/15	3	386.17	3.1	383.85	380.50	-0.1	3,368	0.00%
2021/12/14	2	383.25	1.1	384.64	385.00	0.9	3,329	0.03%
2021/12/13	4	385.75	7	387.49	382.50	-3	3,263	-0.09%
2021/12/10	1	370.00	2	372.50	374.00	-1	3,130	-0.03%
2021/12/09	4	371.00	5.1	371.30	377.00	-1.1	3,055	-0.04%
2021/12/08	0.3	361.00	0	0.00	362.00	0.3	2,991	0.01%
2021/12/03	1	356.50	0	0.00	355.50	1	2,979	0.03%
2021/12/01	1.1	357.55	0	0.00	358.00	1.1	3,036	0.04%
2021/11/30	3	367.83	1	367.97	362.50	2	3,072	0.06%
2021/11/29	6	360.58	9.4	365.05	364.50	-3.4	3,017	-0.11%
2021/11/26	2.2	340.59	0	0.00	340.50	2.2	2,913	0.08%
2021/11/25	0	353.00	0	355.50	351.00	0	2,917	0.00%
2021/11/24	3	359.17	1	362.00	356.00	2	2,905	0.07%
2021/11/23	0	0.00	1	360.41	353.50	-1	2,883	-0.04%
2021/11/22	1	357.50	1	357.02	356.00	0	2,874	0.00%
2021/11/19	0	0.00	1	358.50	351.50	-1	2,886	-0.03%
2021/11/18	2	352.75	1.1	352.18	352.50	0.9	2,902	0.03%
2021/11/17	0	0.00	2	369.00	361.00	-2	2,905	-0.07%
2021/11/16	1	362.00	2	359.25	357.50	-1	2,909	-0.03%
2021/11/15	1	354.00	1	357.00	352.00	0	2,900	0.00%
2021/11/12	1	352.50	0	0.00	349.50	1	2,922	0.03%
2021/11/10	0	350.00	0	0.00	350.50	0	2,968	0.00%
2021/11/09	0.2	349.00	0	0.00	349.00	0.2	3,001	0.01%
2021/11/08	2	348.00	1.2	358.33	347.00	0.8	3,013	0.03%
2021/11/05	2	350.25	1	356.00	356.00	1	2,990	0.03%
2021/11/04	1	350.04	0.1	350.50	354.00	0.9	2,994	0.03%
2021/11/03	0.2	356.00	4	356.63	358.00	-3.9	2,962	-0.13%
2021/11/02	2.1	361.47	3.5	351.28	346.50	-1.3	2,937	-0.05%
2021/11/01	5.1	355.83	1.2	356.65	358.50	4	2,913	0.14%
2021/10/29	1.1	354.11	18.4	355.30	357.50	-17.3	2,823	-0.61%
2021/10/28	1	330.34	4	326.63	325.00	-3	2,515	-0.12%
2021/10/27	8.3	320.57	7.6	319.95	329.00	0.7	2,537	0.03%
2021/10/26	2	305.76	3	307.17	305.00	-1	2,596	-0.04%
2021/10/25	2	302.25	0	0.00	300.00	2	2,643	0.08%
2021/10/22	0	0.00	3	305.17	305.00	-3	2,734	-0.11%
2021/10/21	2	302.00	1	306.50	300.50	1	2,778	0.04%
2021/10/20	3	303.17	1	304.50	302.00	2	2,827	0.07%
2021/10/19	2	302.51	0	0.00	300.00	2	2,846	0.07%
2021/10/15	0	305.00	0	0.00	304.00	0	2,889	0.00%
2021/10/14	1	300.00	0	0.00	298.50	1	2,925	0.03%
2021/10/13	1.1	296.76	0	0.00	295.50	1.1	2,955	0.04%
2021/10/12	0	305.00	0	0.00	305.50	0	2,981	0.00%
2021/10/08	1	309.95	0	310.50	305.50	1	3,053	0.03%
2021/10/07	4.3	311.77	4.1	309.77	311.50	0.3	3,154	0.01%
2021/10/06	0	302.00	1	300.50	301.00	-1	3,220	-0.03%
2021/10/05	2	296.50	0	0.00	299.50	2	3,278	0.06%
2021/10/04	3.1	298.64	1	296.58	297.00	2.1	3,320	0.06%
2021/10/01	0	303.50	0	0.00	303.50	0	3,343	0.00%
2021/09/30	0	302.50	0	0.00	310.00	0	3,377	0.00%
2021/09/29	6.1	302.17	1	301.50	301.50	5.1	3,393	0.15%
2021/09/28	1.1	313.82	2.1	315.57	314.50	-1	3,384	-0.03%
2021/09/27	0.2	328.00	0	0.00	323.50	0.2	3,394	0.01%
2021/09/24	1	321.03	0	0.00	319.50	1	3,409	0.03%
2021/09/23	0.1	321.90	0	0.00	319.50	0.1	3,487	0.00%
2021/09/22	0.1	320.00	0	0.00	319.50	0.1	3,575	0.00%
2021/09/16	1	317.50	0.1	318.50	317.00	0.9	3,697	0.02%
2021/09/15	0	318.00	0	318.00	316.00	0	3,745	0.00%
2021/09/13	3.9	322.51	1	320.59	319.00	2.9	3,835	0.08%
2021/09/10	0.4	333.00	2	331.50	334.00	-1.6	3,807	-0.04%
2021/09/09	0.2	328.42	0.1	329.50	327.50	0.1	3,861	0.00%
2021/09/08	2.2	330.73	2	331.25	326.50	0.2	3,895	0.01%
2021/09/07	2	345.21	2	346.18	339.00	0	3,929	0.00%
2021/09/06	1.1	361.36	8.2	355.55	355.00	-7.1	3,984	-0.18%
2021/09/03	2.1	352.45	6	351.00	351.00	-3.9	4,103	-0.10%
2021/09/02	1	341.00	1	341.00	340.00	0	4,294	0.00%
2021/09/01	2	342.00	4.1	338.64	344.00	-2.1	4,272	-0.05%
2021/08/31	4	328.25	4	331.62	330.50	0	4,243	0.00%
2021/08/30	1	327.02	0	0.00	327.50	1	4,231	0.02%
2021/08/27	0	327.00	1	328.00	325.00	-1	4,231	-0.02%
2021/08/26	1.2	329.67	1	325.00	326.00	0.2	4,241	0.00%
2021/08/25	3	325.50	1	326.00	328.00	2	4,264	0.05%
2021/08/24	3	324.66	2	319.00	319.50	1	4,280	0.02%
2021/08/23	5	321.30	8	321.00	321.00	-3	4,264	-0.07%
2021/08/20	9	313.33	3.1	313.92	310.00	5.9	4,262	0.14%
2021/08/19	2	325.50	2	328.50	324.50	0	4,276	0.00%
2021/08/18	2.1	326.77	0	0.00	328.00	2.1	4,304	0.05%
2021/08/17	1	323.46	3	324.50	319.50	-2	4,320	-0.05%
2021/08/16	1	323.51	4	323.50	321.00	-3	4,328	-0.07%
2021/08/13	7	336.78	1.2	333.75	331.50	5.8	4,375	0.13%
2021/08/12	1	341.50	10	341.85	343.50	-9	4,419	-0.20%
2021/08/11	0.1	336.46	2	337.00	335.50	-1.9	4,443	-0.04%
2021/08/10	2	339.25	0	0.00	337.00	2	4,482	0.04%
2021/08/09	5	341.80	2.3	341.48	338.00	2.7	4,528	0.06%
2021/08/06	2.1	348.90	1	348.50	348.50	1.1	4,603	0.02%
2021/08/05	5	349.30	4	349.25	350.00	1	4,629	0.02%
2021/08/04	1	340.00	0	0.00	337.00	1	4,707	0.02%
2021/08/03	0.1	339.27	1.1	335.57	336.50	-0.9	4,743	-0.02%
2021/08/02	5.1	339.14	0	0.00	338.50	5.1	4,717	0.11%
2021/07/30	7.4	346.66	6	347.83	346.00	1.4	4,676	0.03%
2021/07/29	3.1	344.29	2	346.50	347.50	1.1	4,532	0.02%
2021/07/28	5.2	345.71	2	345.21	344.50	3.2	4,562	0.07%
2021/07/27	2	360.50	3	356.00	356.00	-1	4,648	-0.02%
2021/07/26	2	362.27	3	362.33	363.00	-1	4,752	-0.02%
2021/07/23	4	373.75	2	374.50	370.00	2	4,753	0.04%
2021/07/22	3	374.68	1.1	373.52	372.50	1.9	4,756	0.04%
2021/07/21	1	383.00	0	0.00	376.00	1	4,725	0.02%
2021/07/20	5	381.80	0	0.00	375.00	5	4,741	0.11%
2021/07/19	1	381.53	0	0.00	381.50	1	4,715	0.02%
2021/07/16	1.1	391.47	3	389.00	390.00	-1.9	4,728	-0.04%
2021/07/15	1	396.50	3	396.33	392.50	-2	4,731	-0.04%
2021/07/14	1.2	390.15	5	389.80	395.00	-3.8	4,677	-0.08%
2021/07/13	7	387.99	5.4	386.12	381.00	1.6	4,599	0.04%
2021/07/12	8	376.44	7.1	378.22	381.00	0.9	4,558	0.02%
2021/07/09	4.2	365.26	2	364.75	370.00	2.2	4,501	0.05%
2021/07/08	0	0.00	1	373.00	370.00	-1	4,514	-0.02%
2021/07/07	2	368.78	1	371.00	371.00	1	4,520	0.02%
2021/07/06	1	377.00	0	0.00	376.00	1	4,489	0.02%
2021/07/05	1	382.50	1	380.50	382.00	0	4,512	0.00%
2021/07/02	2	369.50	3.1	373.20	374.50	-1.1	4,491	-0.02%
2021/07/01	6	369.92	3.2	368.16	366.00	2.8	4,530	0.06%
2021/06/30	6	378.58	13	382.92	375.00	-7	4,535	-0.15%
2021/06/29	3	382.17	5	379.70	375.00	-2	4,487	-0.04%
2021/06/28	6	373.92	7	374.50	380.00	-1	4,418	-0.02%
2021/06/25	3	368.33	1.1	364.35	364.00	1.9	4,310	0.04%
2021/06/24	3	373.79	1	369.00	366.00	2	4,362	0.05%
2021/06/23	10	373.55	3.1	373.66	373.50	7	4,387	0.16%
2021/06/22	1	371.97	2	368.50	368.00	-1	4,348	-0.02%
2021/06/21	1	363.00	1	366.00	363.00	0	4,326	0.00%
2021/06/18	3	367.00	0	0.00	364.00	3	4,329	0.07%
2021/06/17	5.1	365.97	4	361.63	369.00	1.1	4,306	0.02%
2021/06/16	3	371.17	1.1	376.55	364.50	2	4,289	0.05%
2021/06/15	6	374.41	3	372.17	376.00	3	4,251	0.07%
2021/06/11	6	370.90	9.6	371.98	373.50	-3.6	4,181	-0.09%
2021/06/10	2.6	347.63	9.1	358.70	358.00	-6.5	4,006	-0.16%
2021/06/09	0.4	333.50	0	0.00	332.00	0.4	3,776	0.01%
2021/06/08	0.1	330.00	0	0.00	330.00	0.1	3,876	0.00%
2021/06/07	3	322.67	3	323.67	325.00	0	3,889	0.00%
2021/06/03	3.1	326.52	5	326.60	327.00	-1.9	3,992	-0.05%
2021/06/02	1	321.00	0	0.00	320.00	1	4,071	0.02%
2021/06/01	0	332.00	2	329.75	329.00	-2	4,099	-0.05%
2021/05/31	0.1	326.00	0	0.00	326.00	0.1	4,147	0.00%
2021/05/28	1	325.00	1	328.50	326.00	0	4,201	0.00%
2021/05/27	1	322.00	0	0.00	321.00	1	4,277	0.02%
2021/05/26	1	325.00	0	0.00	323.00	1	4,298	0.02%
2021/05/25	5	326.00	4	325.53	328.00	1	4,318	0.02%
2021/05/24	0	0.00	1	312.00	312.50	-1	4,372	-0.02%
2021/05/21	1	302.13	3.5	305.50	307.50	-2.5	4,449	-0.06%
2021/05/20	1.2	300.20	0	0.00	299.00	1.2	4,524	0.03%
2021/05/18	4	312.86	5.1	308.34	314.00	-1.1	4,656	-0.02%
2021/05/17	3	296.67	1.1	295.88	300.00	1.9	4,788	0.04%
2021/05/14	4	304.54	2	301.25	302.50	2	4,979	0.04%
2021/05/13	0.1	327.00	0.1	334.50	322.50	-0.1	5,298	0.00%
2021/05/12	2	314.50	4	315.13	328.50	-2	5,329	-0.04%
2021/05/11	1	323.44	5	324.10	322.50	-4	5,286	-0.08%
2021/05/10	0	335.00	0	0.00	338.50	0	5,285	0.00%
2021/05/07	1	337.50	0	0.00	337.50	1	5,327	0.02%
2021/05/06	1	324.50	0	0.00	326.00	1	5,365	0.02%
2021/05/05	3.2	329.35	2.5	327.20	326.00	0.6	5,423	0.01%
2021/05/04	7	323.94	2	330.75	322.00	5	5,473	0.09%
2021/05/03	3.1	344.13	5	345.66	350.00	-1.9	5,365	-0.04%
2021/04/29	2	367.25	0.2	374.00	366.50	1.8	5,312	0.03%
2021/04/28	1.1	368.53	0	0.00	365.00	1.1	5,387	0.02%
2021/04/27	0	0.00	4	371.25	370.50	-4	5,591	-0.07%
2021/04/26	1.3	371.46	3	369.83	372.00	-1.8	5,676	-0.03%
2021/04/23	2.2	370.66	0	0.00	372.00	2.2	5,735	0.04%
2021/04/22	0	0.00	8.4	371.79	367.50	-8.4	5,873	-0.14%
2021/04/21	2.1	376.22	1	373.50	371.50	1.1	6,144	0.02%
2021/04/20	1.2	381.46	1	381.50	381.00	0.2	6,408	0.00%
2021/04/19	0	0.00	0.1	380.00	379.50	-0.1	6,503	0.00%
2021/04/16	2	383.25	1	379.50	383.00	1	6,764	0.01%
2021/04/15	1	371.50	0	0.00	376.50	1	6,849	0.01%
2021/04/14	4.1	367.87	2	365.50	369.50	2.1	7,039	0.03%
2021/04/13	6.1	378.25	1	375.07	375.50	5.1	7,131	0.07%
2021/04/12	2.1	380.02	4.1	380.73	381.50	-2.1	7,168	-0.03%
2021/04/09	2	381.75	2.2	380.40	379.00	-0.2	7,375	0.00%
2021/04/08	0	0.00	3	384.17	385.50	-3	7,377	-0.04%
2021/04/07	2.1	385.25	2.5	385.60	384.50	-0.4	7,368	-0.01%
2021/04/06	1	390.00	2	390.75	390.00	-1	7,314	-0.01%
2021/03/31	1.1	391.45	4.5	391.78	391.00	-3.4	7,273	-0.05%
2021/03/30	0	0.00	4.2	391.59	395.00	-4.2	7,251	-0.06%
2021/03/29	7.1	397.52	1.1	394.59	390.50	6	7,230	0.08%
2021/03/26	6.1	393.04	6.1	393.61	397.00	0	7,177	0.00%
2021/03/25	1	386.00	1	388.00	386.00	0	7,131	0.00%
2021/03/24	1	385.00	1	388.00	384.00	0	7,141	0.00%
2021/03/23	1	382.50	0	0.00	385.00	1	7,115	0.01%
2021/03/22	1	385.00	2	386.50	384.00	-1	7,134	-0.01%
2021/03/19	0.1	380.50	2	380.75	380.00	-2	7,152	-0.03%
2021/03/18	1	390.00	5.1	388.02	384.50	-4.1	7,251	-0.06%
2021/03/17	5	391.48	3	390.83	389.50	2	7,331	0.03%
2021/03/16	2	390.25	2	390.75	389.50	0	7,354	0.00%
2021/03/15	2	392.00	6	391.58	392.00	-4	7,417	-0.05%
2021/03/12	14	396.00	16.3	394.65	393.50	-2.3	7,427	-0.03%
2021/03/11	3	386.50	1.5	385.79	386.50	1.5	7,369	0.02%
2021/03/10	1	379.00	1.1	381.86	381.00	-0.1	7,382	0.00%
2021/03/09	4	374.53	2	376.00	375.50	2	7,422	0.03%
2021/03/08	5.1	379.62	1	378.00	380.00	4.1	7,506	0.05%
2021/03/05	0	0.00	4	367.25	371.00	-4	7,430	-0.05%
2021/03/04	3	365.33	2	372.26	369.00	1	7,423	0.01%
2021/03/03	2.2	371.46	3.1	372.63	380.50	-0.9	7,351	-0.01%
2021/03/02	4.1	377.48	4.1	374.66	371.50	0	7,307	0.00%
2021/02/26	6.2	381.65	5	380.60	380.50	1.2	7,252	0.02%
2021/02/25	13.2	398.26	5	394.40	393.00	8.2	7,230	0.11%
2021/02/24	5	401.30	8	405.94	400.50	-3	7,278	-0.04%
2021/02/23	3.1	407.04	6.1	408.35	406.50	-3	7,217	-0.04%
2021/02/22	12.6	410.55	16.1	408.57	413.50	-3.5	7,196	-0.05%
2021/02/19	16.7	390.00	3	390.00	398.00	13.7	7,124	0.19%
2021/02/18	3.3	380.63	0	0.00	381.00	3.3	7,100	0.05%
2021/02/17	17.3	379.86	11.1	380.52	379.50	6.2	7,226	0.09%
2021/02/05	30.7	376.73	28.3	378.45	370.50	2.5	7,066	0.03%
2021/02/04	13.8	388.90	6	387.50	388.00	7.8	6,827	0.11%
2021/02/03	4	435.24	2.1	432.93	425.50	2	6,458	0.03%
2021/02/02	1.1	429.52	1.1	434.63	434.50	0	6,391	0.00%
2021/02/01	0.3	418.42	2	414.50	420.50	-1.7	6,381	-0.03%
2021/01/29	0	0.00	1	417.50	414.00	-1	6,363	-0.02%
2021/01/28	2.1	422.48	1	420.00	418.00	1.1	6,359	0.02%
2021/01/27	1	442.50	0.1	437.00	435.00	1	6,321	0.02%
2021/01/26	5.1	453.49	6	436.00	435.00	-0.9	6,263	-0.01%
2021/01/25	5.2	459.65	4	459.25	451.00	1.2	6,183	0.02%
2021/01/22	8.2	458.61	6.1	463.78	457.50	2.1	6,156	0.03%
2021/01/21	11.2	458.77	10	456.81	458.00	1.2	6,176	0.02%
2021/01/20	7.1	453.35	7.1	448.90	446.00	0	6,149	0.00%
2021/01/19	3.2	431.39	4.1	433.36	445.00	-0.9	5,938	-0.02%
2021/01/18	5.1	424.18	11	421.82	424.50	-6	5,865	-0.10%
2021/01/15	6	426.67	5.1	425.06	419.50	0.9	5,817	0.02%
2021/01/14	11.2	436.04	6.1	439.20	424.00	5.1	5,717	0.09%
2021/01/13	13.1	405.48	16.1	413.64	423.50	-3	5,467	-0.05%
2021/01/12	1	387.00	13	390.81	385.00	-12	5,281	-0.23%
2021/01/11	26	394.73	12.3	378.37	394.00	13.7	5,196	0.26%
2021/01/08	3.3	357.85	11.1	350.47	363.00	-7.8	4,960	-0.16%
2021/01/07	16.1	354.10	9	355.06	355.00	7.1	4,890	0.15%
2021/01/06	6	376.58	3.1	378.18	371.00	3	4,831	0.06%
2021/01/05	10	368.90	7	367.57	369.00	3	4,874	0.06%
2021/01/04	7	361.01	6.1	364.31	364.50	1	5,050	0.02%
2020/12/31	2	352.00	15	350.77	346.00	-13	4,850	-0.27%
2020/12/30	1	342.50	0	0.00	344.00	1	4,814	0.02%
2020/12/29	0	0.00	2	348.25	345.50	-2	4,815	-0.04%
2020/12/25	0	346.50	3	344.50	344.00	-3	4,793	-0.06%
2020/12/23	0	0.00	0.1	346.79	348.50	-0.1	4,814	0.00%
2020/12/22	1	350.50	1	343.00	342.50	0	4,845	0.00%
2020/12/21	0.2	348.33	0	0.00	348.00	0.2	4,870	0.00%
2020/12/18	1.1	342.07	4	342.50	343.00	-3	4,866	-0.06%
2020/12/17	0.1	343.50	3	342.67	341.50	-2.9	4,892	-0.06%
2020/12/16	1	344.50	1	346.49	346.00	0	4,918	0.00%
2020/12/15	2	336.25	2	333.50	340.50	0	4,891	0.00%
2020/12/14	2	347.38	2	346.75	337.50	0	4,897	0.00%
2020/12/11	2	337.25	2	343.25	339.00	0	4,832	0.00%
2020/12/10	1	350.00	0	0.00	350.00	1	4,778	0.02%
2020/12/09	1	358.00	7	351.36	358.00	-6	4,798	-0.13%
2020/12/07	3	339.17	1.1	342.33	340.00	1.9	4,827	0.04%
2020/12/04	0	0.00	1	352.50	347.50	-1	4,786	-0.02%
2020/12/03	3	345.50	1.1	350.45	350.00	2	4,756	0.04%
2020/12/02	5	346.50	7	345.01	347.00	-2	4,735	-0.04%
2020/12/01	1	335.00	1	332.00	336.50	0	4,650	0.00%
2020/11/30	4	336.38	0	0.00	335.00	4	4,699	0.09%
2020/11/26	4.1	332.64	0	0.00	331.50	4.1	4,699	0.09%
2020/11/25	1	332.50	0	0.00	329.00	1	4,728	0.02%
2020/11/24	0	0.00	10	337.15	337.00	-10	4,750	-0.21%
2020/11/23	10	335.85	1	334.00	334.50	9	4,819	0.19%
2020/11/20	5	337.00	11.2	337.05	338.00	-6.2	4,863	-0.13%
2020/11/19	4.1	338.81	2.2	339.02	336.00	1.9	4,921	0.04%
2020/11/18	7	331.93	5.1	332.64	334.50	1.9	4,929	0.04%
2020/11/17	14.1	332.23	4.1	330.21	327.00	9.9	4,936	0.20%
2020/11/16	3.1	331.21	16.2	330.82	332.00	-13.1	5,054	-0.26%
2020/11/13	4	315.13	2	316.00	318.50	2	4,944	0.04%
2020/11/12	0	0.00	1	314.04	314.00	-1	5,113	-0.02%
2020/11/11	5	319.80	3	320.00	318.50	2	5,115	0.04%
2020/11/10	1	318.00	2	316.50	315.00	-1	5,088	-0.02%
2020/11/09	0.1	322.00	5	322.90	321.00	-4.9	5,127	-0.10%
2020/11/06	2.1	316.19	4	318.24	314.00	-1.9	5,152	-0.04%
2020/11/05	8.1	312.96	12	314.38	316.00	-3.9	5,164	-0.07%
2020/11/04	3	307.83	3.5	309.14	310.00	-0.5	5,164	-0.01%
2020/11/03	2	306.00	7	306.21	306.00	-5	5,201	-0.10%
2020/11/02	3	301.67	2	304.00	302.50	1	5,250	0.02%
2020/10/30	5	309.01	0	0.00	311.00	5	5,242	0.10%
2020/10/29	12	309.58	9	309.67	309.50	3	5,309	0.06%
2020/10/28	2	319.50	1	319.00	319.50	1	5,415	0.02%
2020/10/27	0	0.00	1	310.50	314.50	-1	5,412	-0.02%
2020/10/26	4	314.13	1	316.50	310.50	3	5,480	0.05%
2020/10/23	1	310.50	1	311.00	312.00	0	5,715	0.00%
2020/10/22	3	311.67	3	310.17	310.00	0	5,896	0.00%
2020/10/21	0	0.00	2	317.75	314.50	-2	5,982	-0.03%
2020/10/20	7	316.86	4.4	317.83	315.50	2.6	6,028	0.04%
2020/10/19	1	309.00	0	0.00	310.00	1	5,975	0.02%
2020/10/16	2	312.00	5	313.10	309.00	-3	5,999	-0.05%
2020/10/15	3	313.67	17.4	315.48	313.50	-14.4	6,078	-0.24%
2020/10/14	12	319.17	5	319.00	314.50	7	6,227	0.11%
2020/10/13	5	315.10	3.4	314.67	317.50	1.6	6,344	0.02%
2020/10/12	6	302.83	19	305.37	310.00	-13	6,226	-0.21%
2020/10/08	4	288.63	3	288.50	289.50	1	6,091	0.02%
2020/10/06	0	0.00	9	292.83	288.50	-9	6,195	-0.15%
2020/10/05	0	0.00	1	290.00	288.50	-1	6,318	-0.02%
2020/09/30	0	0.00	0	288.50	286.50	0	6,498	0.00%
2020/09/29	1	289.00	2	288.25	288.50	-1	6,728	-0.01%
2020/09/25	7.1	283.11	4	277.00	278.00	3.1	7,068	0.04%
2020/09/24	8.1	288.06	3	287.83	287.00	5.1	7,096	0.07%
2020/09/23	0	0.00	3	294.00	297.50	-3	7,090	-0.04%
2020/09/22	8	295.19	2	294.50	292.50	6	7,152	0.08%
2020/09/21	1	304.00	1	303.50	299.00	0	7,186	0.00%
2020/09/18	1	301.50	4	300.88	302.50	-3	7,237	-0.04%
2020/09/17	4	300.13	1	303.00	299.50	3	7,280	0.04%
2020/09/16	0	0.00	6	302.58	303.00	-6	7,335	-0.08%
2020/09/15	4	300.38	1	301.50	298.50	3	7,428	0.04%
2020/09/14	2	297.50	2	298.75	297.00	0	7,570	0.00%
2020/09/11	2	292.25	1	293.54	295.00	1	7,641	0.01%
2020/09/10	0	0.00	3	292.17	289.50	-3	7,673	-0.04%
2020/09/09	1	287.50	4	282.63	287.50	-3	7,761	-0.04%
2020/09/08	0	0.00	4	286.25	287.00	-4	7,911	-0.05%
2020/09/07	1	290.50	0	0.00	285.50	1	8,049	0.01%
2020/09/04	4	289.75	3	285.50	292.00	1	8,172	0.01%
2020/09/03	3	291.16	1	293.00	287.50	2	8,358	0.02%
2020/08/31	2	290.50	4	292.00	286.00	-2	8,586	-0.02%
2020/08/28	2.1	291.54	2	292.50	291.00	0.1	8,624	0.00%
2020/08/27	7	293.64	10	294.75	296.00	-3	8,689	-0.03%
2020/08/26	17.1	286.65	16	286.85	290.50	1.1	8,739	0.01%
2020/08/25	3	273.33	3	275.50	280.00	0	8,704	0.00%
2020/08/24	5	269.70	3	271.17	275.00	2	8,806	0.02%
2020/08/21	3	263.33	2	262.50	266.00	1	8,783	0.01%
2020/08/20	13	263.00	10.6	262.31	260.00	2.4	8,803	0.03%
2020/08/19	3.1	282.20	2	288.50	281.50	1.1	8,640	0.01%
2020/08/18	14.1	286.79	10	286.10	284.50	4.1	8,670	0.05%
2020/08/17	7.5	300.10	1	300.50	300.50	6.5	8,682	0.07%
2020/08/14	3	301.00	6	300.17	303.00	-3	8,791	-0.03%
2020/08/13	9	300.83	4	302.00	299.50	5	8,922	0.06%
2020/08/12	9.1	296.85	7	294.93	303.00	2.1	9,009	0.02%
2020/08/11	1.1	296.95	1	294.50	294.00	0.1	9,200	0.00%
2020/08/10	4.1	297.52	0	0.00	298.00	4.1	9,239	0.04%
2020/08/07	8	303.88	3	303.33	303.50	5	9,257	0.05%
2020/08/06	1.1	302.05	3	308.00	302.50	-2	9,324	-0.02%
2020/08/05	1	302.00	0	0.00	304.50	1	9,388	0.01%
2020/08/04	4	303.50	3	305.33	302.00	1	9,594	0.01%
2020/08/03	13.1	306.60	4	299.13	299.00	9.1	9,723	0.09%
2020/07/31	3	317.50	2	316.25	317.00	1	9,641	0.01%
2020/07/30	4	320.75	4	323.13	322.00	0	9,631	0.00%
2020/07/29	7	321.07	2	329.75	318.50	5	9,633	0.05%
2020/07/28	7	341.88	14.1	341.86	334.00	-7	9,465	-0.07%
2020/07/27	3	333.41	6.2	333.47	339.00	-3.1	9,463	-0.03%
2020/07/24	2	327.85	6	324.08	321.00	-4	9,566	-0.04%
2020/07/23	1	321.50	1	324.00	326.00	0	9,641	0.00%
2020/07/22	2	326.50	1	329.50	327.00	1	9,728	0.01%
2020/07/21	11	327.32	11.1	325.85	330.50	-0.1	9,809	0.00%
2020/07/20	23	324.30	4	321.13	317.50	19	9,774	0.19%
2020/07/17	13	326.38	18.2	328.38	331.00	-5.2	9,753	-0.05%
2020/07/16	0	0.00	4	315.38	315.00	-4	9,581	-0.04%
2020/07/15	7	320.70	7	320.57	311.50	0	9,571	0.00%
2020/07/14	2	319.50	13	318.31	321.50	-11	9,645	-0.11%
2020/07/13	13	317.85	2.1	319.00	319.00	10.9	9,632	0.11%
2020/07/10	7	314.07	9	315.50	311.50	-2	9,654	-0.02%
2020/07/09	3	330.32	5.1	330.71	326.00	-2.1	9,583	-0.02%
2020/07/08	7.3	319.75	10.1	317.79	326.00	-2.7	9,438	-0.03%
2020/07/07	8.1	309.77	8	309.63	306.00	0.1	9,258	0.00%
2020/07/06	11	304.14	12	304.29	306.00	-1	9,098	-0.01%
2020/07/03	2	292.50	6	292.33	293.00	-4	9,016	-0.04%
2020/07/02	7	293.00	3	292.50	292.00	4	9,058	0.04%
2020/07/01	1	294.00	3	295.50	292.50	-2	9,165	-0.02%
2020/06/30	5	297.30	2.6	298.80	299.00	2.4	9,209	0.03%
2020/06/29	2	297.50	1	291.50	291.00	1	9,242	0.01%
2020/06/24	2	297.75	3	298.67	295.00	-1	9,271	-0.01%
2020/06/23	12	300.13	5	300.60	299.00	7	9,363	0.07%
2020/06/22	10	304.75	8	306.43	305.00	2	9,378	0.02%
2020/06/19	3	294.00	13	298.54	297.00	-10	9,436	-0.11%
2020/06/18	4	294.63	4	295.25	291.50	0	9,362	0.00%
2020/06/17	5.1	293.61	12	292.54	293.50	-6.9	9,370	-0.07%
2020/06/16	10.3	295.48	11	292.37	296.50	-0.7	9,445	-0.01%
2020/06/15	16	290.75	8	292.00	283.00	8	9,512	0.08%
2020/06/12	20	288.45	19	287.84	289.00	1	9,518	0.01%
2020/06/11	14	292.68	23	291.61	288.50	-9	9,579	-0.09%
2020/06/10	12	292.42	12.1	290.82	294.50	-0.1	9,617	0.00%
2020/06/09	2	283.25	1	283.50	282.00	1	9,584	0.01%
2020/06/08	23.1	287.37	24	281.96	282.00	-0.9	9,739	-0.01%
2020/06/05	3	276.83	3.1	278.16	278.00	-0.1	9,588	0.00%
2020/06/04	1.1	276.14	0	0.00	278.00	1.1	9,615	0.01%
2020/06/03	4	277.25	9	278.72	277.00	-5	9,657	-0.05%
2020/06/02	17	270.59	13.1	271.05	272.50	3.9	9,590	0.04%
2020/06/01	16	262.50	8.1	261.78	264.00	7.9	9,515	0.08%
2020/05/29	6.2	254.34	25	251.25	257.00	-18.8	9,450	-0.20%
2020/05/28	9	247.56	1	246.50	247.00	8	9,314	0.09%
2020/05/27	4	248.25	9	248.22	247.00	-5	9,339	-0.05%
2020/05/26	9	247.56	5	248.80	244.00	4	9,312	0.04%
2020/05/25	10	244.05	11	244.55	250.00	-1	9,277	-0.01%
2020/05/22	4	238.88	17	239.35	239.50	-13	9,252	-0.14%
2020/05/21	9	250.56	8	250.56	251.00	1	9,151	0.01%
2020/05/20	5	245.42	4	246.25	246.00	1	9,136	0.01%
2020/05/19	6	250.75	8	249.50	252.00	-2	9,144	-0.02%
2020/05/18	38	252.47	14	254.39	248.00	24	9,138	0.26%
2020/05/15	4	269.25	4	270.88	268.50	0	9,067	0.00%
2020/05/14	9	269.94	1	271.50	267.00	8	9,246	0.09%
2020/05/13	5	271.30	3	271.67	272.50	2	9,401	0.02%
2020/05/12	6	275.50	3	277.50	274.50	3	9,597	0.03%
2020/05/11	7.1	285.55	6.1	286.33	282.50	0.9	9,749	0.01%
2020/05/08	5	280.90	18	279.61	281.50	-13	9,658	-0.13%
2020/05/07	3.1	270.24	8	267.94	272.50	-4.9	9,485	-0.05%
2020/05/06	5	263.00	6	264.83	262.50	-1	9,424	-0.01%
2020/05/05	4	265.86	5	266.80	262.50	-1	9,461	-0.01%
2020/05/04	10	263.50	2	262.00	264.00	8	9,599	0.08%
2020/04/30	10	268.95	9.2	269.24	269.00	0.8	9,591	0.01%
2020/04/29	12.1	258.00	14	258.69	261.50	-1.9	9,507	-0.02%
2020/04/28	10	245.70	4	243.50	247.00	6	9,371	0.06%
2020/04/27	12	251.96	3	252.33	251.50	9	9,332	0.10%
2020/04/24	5.1	253.60	3	254.67	251.00	2.1	9,223	0.02%
2020/04/23	3	260.67	4	261.38	260.00	-1	9,121	-0.01%
2020/04/22	14	257.50	12	259.96	259.00	2	9,150	0.02%
2020/04/21	3	269.83	1	269.00	265.50	2	9,047	0.02%
2020/04/20	4.1	272.03	2	270.25	274.00	2.1	9,040	0.02%
2020/04/17	3	276.33	11	279.36	274.00	-8	9,030	-0.09%
2020/04/16	6	269.42	4	269.75	270.00	2	8,957	0.02%
2020/04/15	4	274.38	2	273.25	272.00	2	8,998	0.02%
2020/04/14	4.1	271.29	8	270.63	273.00	-3.9	9,145	-0.04%
2020/04/13	2	266.00	1	267.50	263.00	1	9,200	0.01%
2020/04/10	10	269.40	3	271.17	268.50	7	9,301	0.08%
2020/04/09	3	274.83	3	276.50	269.00	0	9,423	0.00%
2020/04/08	3	276.83	3	279.00	275.00	0	9,461	0.00%
2020/04/07	6	282.58	1	278.50	278.00	5	9,453	0.05%
2020/04/06	4	272.75	7	269.61	278.00	-3	9,400	-0.03%
2020/04/01	9	263.89	7	263.64	262.00	2	9,386	0.02%
2020/03/31	5	263.50	3	263.50	263.50	2	9,358	0.02%
2020/03/30	6	258.75	7	255.36	260.50	-1	9,283	-0.01%
2020/03/27	9	257.44	11	260.41	254.50	-2	9,259	-0.02%
2020/03/26	7	253.07	9	255.06	256.00	-2	9,139	-0.02%
2020/03/25	7	255.50	8	257.75	256.50	-1	9,217	-0.01%
2020/03/24	8	236.25	9	239.33	242.50	-1	9,130	-0.01%
2020/03/23	6	213.33	6	213.67	222.50	0	9,079	0.00%
2020/03/20	6	211.08	10	211.00	215.00	-4	9,071	-0.04%
2020/03/19	10	201.93	10	201.85	195.50	0	8,953	0.00%
2020/03/18	16	223.22	22	221.09	217.00	-6	8,882	-0.07%
2020/03/17	10	229.52	8	234.94	219.00	2	8,936	0.02%
2020/03/16	9	248.41	8	248.00	236.00	1	8,824	0.01%
2020/03/13	5	228.00	10	228.35	249.50	-5	8,770	-0.06%
2020/03/12	17	241.79	12	254.96	238.00	5	8,578	0.06%
2020/03/11	2	270.97	0	0.00	264.00	2	8,451	0.02%
2020/03/10	16	270.70	16	269.16	273.50	0	8,562	0.00%
2020/03/09	4	278.75	1	281.50	274.50	3	8,710	0.03%
2020/03/06	2	287.25	2	287.50	288.50	0	8,735	0.00%
2020/03/05	2	289.00	16	286.28	290.00	-14	8,898	-0.16%
2020/03/04	3	280.00	2	280.78	279.50	1	8,940	0.01%
2020/03/03	1	278.50	1	282.00	277.50	0	8,979	0.00%
2020/03/02	4	273.26	5	276.00	272.50	-1	8,958	-0.01%
2020/02/27	8	276.38	0	0.00	273.50	8	8,954	0.09%
2020/02/26	6	283.33	1	284.00	284.00	5	8,910	0.06%
2020/02/25	3	285.33	7	286.36	286.50	-4	8,915	-0.04%
2020/02/24	2	279.75	3	283.67	285.50	-1	8,919	-0.01%
2020/02/21	12	283.42	1	288.00	283.00	11	8,925	0.12%
2020/02/20	6	286.25	11	287.64	289.50	-5	8,875	-0.06%
2020/02/19	8	281.63	5	282.30	280.50	3	8,745	0.03%
2020/02/18	9	285.16	3	287.00	280.00	6	8,692	0.07%
2020/02/17	3	295.48	3	293.50	291.00	0	8,523	0.00%
2020/02/14	10	307.75	3	309.17	307.00	7	8,304	0.08%
2020/02/13	22	322.59	45	319.32	315.50	-23	8,115	-0.28%
2020/02/12	35	310.90	17	312.86	316.00	18	7,839	0.23%
2020/02/11	4	300.50	4	298.00	302.00	0	7,658	0.00%
2020/02/10	3	290.50	4	292.75	290.50	-1	7,652	-0.01%
2020/02/07	2	295.00	4	292.63	293.50	-2	7,716	-0.03%
2020/02/06	5	293.80	22	293.93	295.00	-17	7,813	-0.22%
2020/02/05	19	289.87	21	290.26	292.50	-2	7,736	-0.03%
2020/02/04	2	275.00	2	275.50	275.00	0	7,620	0.00%
2020/02/03	0	0.00	1	270.50	270.50	-1	7,671	-0.01%
2020/01/31	10	281.45	8	281.25	282.00	2	7,660	0.03%
2020/01/30	9	270.63	14	273.21	275.50	-5	7,732	-0.06%
2020/01/20	1	285.50	2	285.50	286.00	-1	7,977	-0.01%
2020/01/17	3	285.83	3	286.17	285.50	0	8,044	0.00%
2020/01/16	1	282.00	2	283.50	284.50	-1	8,130	-0.01%
2020/01/15	2	291.50	5	290.90	288.00	-3	8,123	-0.04%
2020/01/14	2	289.00	1	287.00	288.00	1	8,121	0.01%
2020/01/13	13	284.50	5	285.40	285.00	8	8,103	0.10%
2020/01/10	2	284.50	2	285.29	286.50	0	8,123	0.00%
2020/01/09	1	284.50	4	280.88	284.50	-3	8,179	-0.04%
2020/01/08	6	276.01	5	281.50	275.00	1	8,426	0.01%
2020/01/07	2	285.50	1	283.50	288.00	1	8,359	0.01%
2020/01/06	8	287.81	2	286.25	285.00	6	8,408	0.07%
2020/01/03	5	298.99	0	0.00	295.00	5	8,387	0.06%
2020/01/02	0	0.00	13	303.69	305.00	-13	8,316	-0.16%
2019/12/31	4	294.88	1	294.00	294.00	3	8,276	0.04%
2019/12/30	9.1	299.94	1	298.00	297.50	8.1	8,278	0.10%
2019/12/27	10	303.60	10	304.30	298.50	0	8,317	0.00%
2019/12/26	6	298.58	5	297.52	300.00	1	8,232	0.01%
2019/12/25	3	293.83	3	294.33	295.00	0	8,188	0.00%
2019/12/24	6	291.17	8	293.00	293.50	-2	8,252	-0.02%
2019/12/23	2	286.56	2	286.50	288.00	0	8,281	0.00%
2019/12/20	16	288.59	4	285.88	283.00	12	8,319	0.14%
2019/12/19	5	293.70	4	296.88	291.50	1	8,349	0.01%
2019/12/18	2	299.75	1	301.50	301.00	1	8,266	0.01%
2019/12/17	5	302.70	5	302.40	300.50	0	8,325	0.00%
2019/12/16	2	296.75	2	296.75	295.50	0	8,315	0.00%
2019/12/13	8	296.56	6	301.08	296.00	2	8,740	0.02%
2019/12/12	6	296.17	14	295.89	298.00	-8	8,808	-0.09%
2019/12/11	5	286.60	4	286.88	286.00	1	8,621	0.01%
2019/12/10	8	284.20	1	285.00	285.00	7	8,648	0.08%
2019/12/09	1	293.00	1	294.50	294.50	0	8,555	0.00%
2019/12/06	5	291.50	9	293.00	290.00	-4	8,608	-0.05%
2019/12/05	12	287.42	9	291.61	292.00	3	8,593	0.03%
2019/12/04	4.1	284.36	2	283.50	282.00	2.1	8,496	0.02%
2019/12/03	6.1	292.67	2	297.00	291.00	4.1	8,496	0.05%
2019/12/02	8	290.06	28	283.46	298.00	-20	8,433	-0.24%
2019/11/29	3	299.39	2	304.75	302.50	1	8,333	0.01%
2019/11/28	5	308.70	2	311.00	306.00	3	8,233	0.04%
2019/11/27	3	314.00	4	314.63	315.00	-1	8,196	-0.01%
2019/11/26	2	312.50	4.1	312.24	311.50	-2.1	8,258	-0.03%
2019/11/25	1	308.45	0	0.00	306.50	1	8,364	0.01%
2019/11/22	3	305.85	1	314.00	305.50	2	8,450	0.02%
2019/11/21	0	0.00	1	302.50	314.50	-1	8,476	-0.01%
2019/11/20	5	314.30	4	313.13	308.50	1	8,492	0.01%
2019/11/19	2	321.25	2	321.50	325.00	0	8,573	0.00%
2019/11/18	1	324.00	1	324.00	324.00	0	8,600	0.00%
2019/11/15	4	320.50	6	323.00	321.00	-2	8,751	-0.02%
2019/11/14	2.1	317.05	2	318.00	318.00	0.1	8,767	0.00%
2019/11/13	6	313.75	8	312.94	316.00	-2	8,857	-0.02%
2019/11/12	0	0.00	1	310.00	310.00	-1	8,971	-0.01%
2019/11/11	1	305.00	8	305.25	305.00	-7	9,139	-0.08%
2019/11/08	7	309.43	8	311.81	312.50	-1	9,242	-0.01%
2019/11/07	7	311.07	6	312.42	307.00	1	9,307	0.01%
2019/11/06	6	326.92	4	327.38	323.00	2	9,373	0.02%
2019/11/05	8	334.75	10	333.70	335.50	-2	9,407	-0.02%
2019/11/04	6	325.25	11	324.82	323.50	-5	9,536	-0.05%
2019/11/01	17	319.65	21	322.00	324.50	-4	9,647	-0.04%
2019/10/31	18	325.64	11	321.09	318.00	7	9,814	0.07%
2019/10/30	12	326.54	21	325.83	333.00	-9	9,822	-0.09%
2019/10/29	11	336.79	15	336.47	330.00	-4	9,969	-0.04%
2019/10/28	38	335.17	17.1	336.72	343.50	21	10,054	0.21%
2019/10/25	9	315.94	8	317.50	315.00	1	9,834	0.01%
2019/10/24	4	311.25	4	314.00	320.00	0	9,891	0.00%
2019/10/23	9	311.39	17	312.26	313.00	-8	9,982	-0.08%
2019/10/22	3	305.67	4	307.50	305.50	-1	10,155	-0.01%
2019/10/21	1	305.50	1	306.00	302.50	0	10,384	0.00%
2019/10/18	7	309.14	6	310.83	307.00	1	10,715	0.01%
2019/10/17	10	309.10	10	305.80	314.50	0	10,907	0.00%
2019/10/16	26	306.50	19.1	308.78	306.00	7	10,850	0.06%
2019/10/15	5	298.90	7	300.43	299.00	-2	10,647	-0.02%
2019/10/14	3.1	295.48	9	295.78	294.00	-6	10,584	-0.06%
2019/10/09	25	287.84	24	285.33	284.50	1	10,522	0.01%
2019/10/08	8	290.19	6	286.33	285.00	2	10,511	0.02%
2019/10/07	1	287.00	9	289.50	290.50	-8	10,610	-0.08%
2019/10/04	2	286.00	2	287.25	284.00	0	10,666	0.00%
2019/10/03	18	284.56	18	285.03	287.00	0	10,718	0.00%
2019/10/02	17	280.21	18	281.22	282.00	-1	10,728	-0.01%
2019/10/01	4	279.50	5.1	280.98	279.00	-1.1	10,883	-0.01%
2019/09/27	5.1	276.83	6	276.42	278.50	-1	11,085	-0.01%
2019/09/26	13	286.96	7	290.21	284.00	6	11,160	0.05%
2019/09/25	7	286.07	5	286.90	289.00	2	11,294	0.02%
2019/09/24	14.1	296.32	7	288.00	285.00	7.1	11,350	0.06%
2019/09/23	0	0.00	2.5	290.71	292.50	-2.5	11,256	-0.02%
2019/09/20	8	289.19	10	291.95	291.50	-2	11,284	-0.02%
2019/09/19	14	289.50	14	290.21	289.50	0	11,245	0.00%
2019/09/18	23	284.63	31.1	285.10	290.50	-8.1	11,228	-0.07%
2019/09/17	6	271.08	12.1	271.17	274.00	-6.1	10,850	-0.06%
2019/09/16	7.1	261.82	1	263.50	264.00	6.1	10,820	0.06%
2019/09/12	4	267.88	13	268.62	265.50	-9	10,913	-0.08%
2019/09/11	1	265.00	12	262.33	265.00	-11	11,178	-0.10%
2019/09/10	13	259.35	5	257.50	257.50	8	11,418	0.07%
2019/09/09	2	266.25	2	269.25	264.50	0	11,531	0.00%
2019/09/06	17	267.85	15.1	271.10	266.00	1.9	11,785	0.02%
2019/09/05	10	273.95	17	272.91	269.00	-7	11,818	-0.06%
2019/09/04	1	268.00	15	264.73	269.50	-14	11,793	-0.12%
2019/09/03	19	266.79	5	268.50	262.00	14	11,966	0.12%
2019/09/02	12.1	259.27	1	260.50	262.00	11.1	12,073	0.09%
2019/08/30	24	261.81	16	261.72	260.50	8	12,209	0.07%
2019/08/29	11	255.59	13	254.92	259.00	-2	12,400	-0.02%
2019/08/28	16.1	255.28	16	253.84	253.00	0.1	12,711	0.00%
2019/08/27	9	263.94	8.1	264.58	259.00	0.9	12,796	0.01%
2019/08/26	13	261.85	8	263.13	264.50	5	12,990	0.04%
2019/08/23	8	265.06	9	266.06	269.00	-1	13,110	-0.01%
2019/08/22	20	271.40	12	271.25	266.00	8	13,276	0.06%
2019/08/21	6	269.25	14	271.93	274.50	-8	13,266	-0.06%
2019/08/20	10.1	270.68	12	273.96	268.50	-1.9	13,378	-0.01%
2019/08/19	9	268.33	14	269.07	270.00	-5	13,476	-0.04%
2019/08/16	15	263.20	20	264.03	262.50	-5	13,655	-0.04%
2019/08/15	32	259.53	18	259.69	259.50	14	14,022	0.10%
2019/08/14	10	269.50	10	269.35	265.50	0	14,290	0.00%
2019/08/13	8	263.56	12	265.92	260.50	-4	14,414	-0.03%
2019/08/12	18	271.25	4	266.63	265.50	14	14,829	0.09%
2019/08/08	17	271.50	22	270.86	274.00	-5	14,978	-0.03%
2019/08/07	24	266.27	22	265.05	262.00	2	14,928	0.01%
2019/08/06	31	255.40	35	253.83	263.50	-4	14,924	-0.03%
2019/08/05	11	252.50	32	252.66	250.00	-21	14,769	-0.14%
2019/08/02	32.1	255.84	16	255.31	251.00	16.1	14,735	0.11%
2019/08/01	21	267.86	18	266.36	268.00	3	14,604	0.02%
2019/07/31	19	266.87	14	267.54	268.00	5	14,598	0.03%
2019/07/30	25	264.72	23	265.02	272.00	2	14,394	0.01%
2019/07/29	17.1	273.48	9	270.67	266.00	8.1	14,304	0.06%
2019/07/26	2	268.50	2	270.25	275.00	0	14,248	0.00%
2019/07/25	5	273.60	3	273.33	272.50	2	14,173	0.01%
2019/07/24	10	271.35	20	270.78	276.00	-10	14,131	-0.07%
2019/07/23	17	264.88	16	265.81	262.50	1	14,172	0.01%
2019/07/22	25	250.68	45.1	249.31	260.00	-20.1	14,277	-0.14%
2019/07/19	9	234.83	16.1	236.31	236.50	-7.1	13,962	-0.05%
2019/07/18	11	225.82	13	226.12	227.00	-2	13,819	-0.01%
2019/07/17	15	228.60	18	223.42	227.00	-3	13,893	-0.02%
2019/07/16	8	223.19	13	223.31	224.00	-5	13,923	-0.04%
2019/07/15	18	220.69	19	222.32	221.50	-1	14,157	-0.01%
2019/07/12	14	221.29	15	222.63	220.00	-1	14,556	-0.01%
2019/07/11	13	225.27	11	225.73	223.50	2	14,620	0.01%
2019/07/10	25	221.36	15	221.03	222.00	10	14,533	0.07%
2019/07/09	11	217.86	17.1	220.06	222.00	-6.1	14,529	-0.04%
2019/07/08	15	214.37	13	215.23	218.00	2	14,503	0.01%
2019/07/05	16	218.94	18	220.06	216.50	-2	14,567	-0.01%
2019/07/04	24	221.06	31.1	221.05	221.00	-7.1	14,438	-0.05%
2019/07/03	20	213.90	21.1	216.79	217.00	-1.1	14,300	-0.01%
2019/07/02	12	215.96	12.3	217.06	218.00	-0.3	14,320	0.00%
2019/07/01	1	213.00	7.1	213.00	213.00	-6.1	14,185	-0.04%
2019/06/28	4	199.50	7	201.00	199.00	-3	14,232	-0.02%
2019/06/27	3	197.83	3	201.50	197.00	0	14,323	0.00%
2019/06/26	5	197.80	4	200.38	195.50	1	14,513	0.01%
2019/06/25	8	198.63	8	200.31	198.50	0	14,654	0.00%
2019/06/24	18	197.00	16	197.31	198.50	2	14,845	0.01%
2019/06/21	36	203.39	26	201.92	197.00	10	14,913	0.07%
2019/06/20	22	199.91	21	200.38	200.50	1	14,858	0.01%
2019/06/19	25	196.36	38.1	196.70	200.00	-13.1	14,992	-0.09%
2019/06/18	45	184.88	52.1	184.36	187.50	-7.1	14,709	-0.05%
2019/06/17	32.2	181.11	36	177.26	183.50	-3.9	14,636	-0.03%
2019/06/14	32.1	181.23	21	184.17	176.50	11.1	14,765	0.08%
2019/06/13	13	184.50	16.1	185.73	188.50	-3.1	14,969	-0.02%
2019/06/12	18	185.67	16	186.59	187.00	2	15,425	0.01%
2019/06/11	11	183.36	13.4	183.63	187.00	-2.4	15,519	-0.02%
2019/06/10	14	174.61	14.1	174.49	180.50	-0.1	15,322	0.00%
2019/06/06	29	171.74	26	173.35	169.50	3	15,190	0.02%
2019/06/05	18	179.64	18	183.39	175.50	0	15,103	0.00%
2019/06/04	60	178.93	58	180.59	178.00	2	15,102	0.01%
2019/06/03	16	174.41	19.1	174.19	176.00	-3.1	14,898	-0.02%
2019/05/31	13	172.08	10.1	171.28	174.50	2.9	14,748	0.02%
2019/05/30	23	164.98	30	165.23	164.50	-7	14,567	-0.05%
2019/05/29	8	158.19	9	155.61	163.50	-1	14,555	-0.01%
2019/05/28	7	159.14	7	159.79	159.00	0	14,412	0.00%
2019/05/27	27.1	159.44	32	160.38	157.50	-4.9	14,533	-0.03%
2019/05/24	21.3	164.69	18	165.33	160.50	3.3	14,667	0.02%
2019/05/23	18.1	160.18	17	159.91	167.00	1.1	14,503	0.01%
2019/05/22	20	168.10	31	167.98	163.50	-11	14,386	-0.08%
2019/05/21	47.1	159.72	30	160.22	160.00	17.1	14,157	0.12%
2019/05/20	23	164.17	23	162.54	168.50	0	14,024	0.00%
2019/05/17	42.1	174.03	67	175.83	165.00	-24.9	13,853	-0.18%
2019/05/16	34.1	191.65	28	193.30	181.00	6.1	13,720	0.04%
2019/05/15	14	198.36	18.1	197.16	200.50	-4.1	13,730	-0.03%
2019/05/14	19.3	190.70	20	186.55	194.00	-0.7	13,889	-0.01%
2019/05/13	11	196.50	2	201.00	193.00	9	14,082	0.06%
2019/05/10	3.3	200.21	16	200.19	204.50	-12.7	14,213	-0.09%
2019/05/09	16	202.22	11	201.73	200.00	5	14,204	0.04%
2019/05/08	17	203.62	22	203.80	206.00	-5	14,171	-0.04%
2019/05/07	11	204.14	10	205.30	203.50	1	14,258	0.01%
2019/05/06	30.2	202.30	33	201.09	201.00	-2.9	14,669	-0.02%
2019/05/03	7	211.86	25.1	210.73	213.00	-18.1	14,718	-0.12%
2019/05/02	26	206.83	8.1	207.76	208.00	18	14,752	0.12%
2019/04/30	11	204.00	14	202.75	207.00	-3	14,893	-0.02%
2019/04/29	17.1	198.23	51	196.39	204.00	-33.9	15,028	-0.23%
2019/04/26	63	212.10	8	210.50	207.00	55	14,775	0.37%
2019/04/25	7	225.93	10	227.40	229.50	-3	14,433	-0.02%
2019/04/24	6	228.42	5	228.20	227.00	1	14,532	0.01%
2019/04/23	9	222.33	10	223.60	229.50	-1	14,473	-0.01%
2019/04/22	4	220.88	5	222.70	225.50	-1	14,383	-0.01%
2019/04/19	28	223.09	9	221.00	220.00	19	14,337	0.13%
2019/04/18	10	232.95	24	236.04	229.00	-14	14,102	-0.10%
2019/04/17	11	218.09	4	218.75	219.00	7	13,675	0.05%
2019/04/16	3	214.67	7	214.71	213.00	-4	13,623	-0.03%
2019/04/15	6	213.08	4	212.00	213.00	2	13,594	0.01%
2019/04/12	12	207.38	12	209.29	205.00	0	13,628	0.00%
2019/04/11	9	215.72	9	218.56	211.00	0	13,675	0.00%
2019/04/10	3	213.83	7	215.57	212.00	-4	13,565	-0.03%
2019/04/09	13	214.35	6	217.75	211.00	7	13,622	0.05%
2019/04/08	19	214.03	23.1	212.29	219.50	-4.1	13,591	-0.03%
2019/04/03	10	205.90	3	206.17	205.00	7	13,535	0.05%
2019/04/02	30.1	210.62	18	210.17	207.50	12.1	13,598	0.09%
2019/04/01	14	215.29	7	214.93	211.00	7	13,493	0.05%
2019/03/29	13	215.65	8.1	216.13	217.50	5	13,295	0.04%
2019/03/28	18.1	208.06	25	209.58	211.50	-7	13,237	-0.05%
2019/03/27	14	207.89	19.1	207.04	204.00	-5.1	13,144	-0.04%
2019/03/26	7	198.43	15	200.10	205.00	-8	12,973	-0.06%
2019/03/25	11.1	194.14	8	193.69	194.00	3.1	13,026	0.02%
2019/03/22	27	204.98	20	207.85	200.50	7	13,000	0.05%
2019/03/21	11	199.32	12.1	200.04	199.50	-1.1	12,818	-0.01%
2019/03/20	8	199.31	5	199.70	199.50	3	12,832	0.02%
2019/03/19	7	198.79	14.2	199.89	204.50	-7.2	12,748	-0.06%
2019/03/18	25.1	201.09	21.1	202.48	197.50	4	12,509	0.03%
2019/03/15	14	186.21	40.2	188.84	192.50	-26.2	12,094	-0.22%
2019/03/14	11.2	172.54	19	172.32	175.00	-7.8	11,692	-0.07%
2019/03/13	3	164.33	4	163.50	164.50	-1	11,596	-0.01%
2019/03/12	12	165.21	10	163.25	162.00	2	11,693	0.02%
2019/03/11	12	163.75	5	162.60	161.00	7	11,801	0.06%
2019/03/08	20.1	158.33	15	156.77	162.50	5.1	12,010	0.04%
2019/03/07	19	163.42	13	165.73	160.00	6	12,103	0.05%
2019/03/06	3	171.00	3	172.50	172.00	0	12,101	0.00%
2019/03/05	6.1	175.16	2	174.00	173.00	4.1	12,181	0.03%
2019/03/04	8	178.69	7	178.43	180.00	1	12,413	0.01%
2019/02/27	4.1	172.94	4	174.50	175.00	0.1	12,395	0.00%
2019/02/26	25	182.06	11	181.32	175.00	14	12,504	0.11%
2019/02/25	4	176.50	46	174.92	177.50	-42	12,357	-0.34%
2019/02/22	7	168.01	4	167.25	168.00	3	12,141	0.03%
2019/02/21	7	169.79	6	170.58	171.00	1	12,142	0.01%
2019/02/20	23	173.22	27	171.89	168.00	-4	12,042	-0.03%
2019/02/19	30	169.55	32.1	169.38	171.00	-2.1	11,894	-0.02%
2019/02/18	6	162.67	6	163.75	163.00	0	11,787	0.00%
2019/02/15	21	163.95	28	162.61	160.50	-7	11,927	-0.06%
2019/02/14	27	161.76	24	164.42	158.00	3	11,517	0.03%
2019/02/13	31	172.53	11.1	167.95	166.50	20	11,357	0.18%
2019/02/12	14.1	169.58	55	170.15	174.00	-41	11,184	-0.37%
2019/02/11	38	155.61	22	157.00	161.50	16	11,073	0.14%
2019/01/30	12	149.25	10.4	150.13	149.50	1.6	11,009	0.01%
2019/01/29	12	145.75	10	145.80	148.00	2	11,194	0.02%
2019/01/28	7	152.50	6	151.65	150.00	1	11,379	0.01%
2019/01/25	22	150.75	38.2	151.20	152.00	-16.2	11,487	-0.14%
2019/01/24	5	140.40	13	140.23	142.00	-8	11,255	-0.07%
2019/01/23	11.2	136.21	6	136.92	138.50	5.2	11,247	0.05%
2019/01/22	7	136.64	26	137.38	136.50	-19	11,231	-0.17%
2019/01/21	7	133.07	36.1	132.39	135.00	-29.1	11,220	-0.26%
2019/01/18	1	126.00	5	125.20	126.00	-4	11,252	-0.04%
2019/01/17	5	121.40	4	121.88	123.50	1	11,384	0.01%
2019/01/16	3	123.50	2	124.50	122.00	1	11,694	0.01%
2019/01/15	25	126.00	31	124.82	126.00	-6	11,801	-0.05%
2019/01/14	6	125.08	4	125.50	124.00	2	11,890	0.02%
2019/01/11	0	0.00	6.1	123.57	123.00	-6.1	12,077	-0.05%
2019/01/10	27	121.81	25	120.34	120.00	2	12,032	0.02%
2019/01/09	2	119.50	4	119.13	120.00	-2	12,092	-0.02%
2019/01/08	14	118.46	5	119.10	116.50	9	12,231	0.07%
2019/01/07	6	117.58	2	118.00	115.50	4	12,366	0.03%
2019/01/04	4.1	114.02	6	112.50	114.00	-1.9	12,554	-0.02%
2019/01/03	11	116.05	5	116.60	114.00	6	12,783	0.05%
2019/01/02	3	119.17	2	120.25	121.00	1	12,917	0.01%
2018/12/28	4	120.75	4	120.38	118.00	0	12,977	0.00%
2018/12/27	2	120.25	18	119.97	119.00	-16	13,015	-0.12%
2018/12/26	23	121.57	3	122.50	115.00	20	12,998	0.15%
2018/12/25	13	118.62	17	120.62	121.50	-4	12,931	-0.03%
2018/12/24	5	118.50	4	119.00	118.00	1	12,826	0.01%
2018/12/22	3	116.83	3	116.17	117.00	0	12,832	0.00%
2018/12/21	11	113.00	10	114.65	119.50	1	12,907	0.01%
2018/12/20	9	120.50	3	121.67	116.50	6	12,820	0.05%
2018/12/19	3	128.67	2	124.75	124.00	1	12,767	0.01%
2018/12/18	12	126.67	22	125.32	126.00	-10	12,794	-0.08%
2018/12/17	3	120.83	8	122.44	123.50	-5	12,817	-0.04%
2018/12/14	5	117.30	3	117.50	118.00	2	12,938	0.02%
2018/12/13	8	122.81	5	122.20	121.50	3	13,086	0.02%
2018/12/12	26	123.17	6	122.83	122.50	20	13,197	0.15%
2018/12/11	3	117.17	2	118.75	118.00	1	13,201	0.01%
2018/12/10	3	113.50	24	113.42	115.00	-21	13,562	-0.15%
2018/12/07	16	118.34	13	118.00	116.50	3	13,730	0.02%
2018/12/06	11	116.00	9	117.06	114.00	2	13,749	0.01%
2018/12/05	22	123.50	5	123.90	122.50	17	13,691	0.12%
2018/12/04	8	136.38	8	134.63	131.00	0	13,700	0.00%
2018/12/03	14.1	133.74	14	135.25	137.00	0.1	13,658	0.00%
2018/11/30	26.1	123.89	19	124.63	126.50	7.1	13,512	0.05%
2018/11/29	6	123.92	21	122.50	120.00	-15	13,689	-0.11%
2018/11/28	9	119.39	7	119.36	120.50	2	13,647	0.01%
2018/11/27	20	111.05	19.1	114.15	119.00	0.9	13,506	0.01%
2018/11/26	7.1	107.52	3	108.83	109.00	4.1	13,183	0.03%
2018/11/23	24	107.48	32	106.06	104.00	-8	13,101	-0.06%
2018/11/22	18	106.67	8	104.50	103.00	10	12,887	0.08%
2018/11/21	2	105.00	0	0.00	105.50	2	12,829	0.02%
2018/11/20	8	102.63	13	101.19	102.50	-5	12,779	-0.04%
2018/11/19	7	101.57	6	100.83	102.00	1	12,766	0.01%
2018/11/16	5	99.82	4	99.28	97.00	1	12,801	0.01%
2018/11/15	10	94.54	8	95.45	97.50	2	12,877	0.02%
2018/11/14	8	98.91	14	99.28	95.80	-6	12,790	-0.05%
2018/11/13	11	97.70	0	0.00	97.70	11	12,579	0.09%
2018/11/12	8	109.31	3	109.00	108.50	5	12,658	0.04%
2018/11/09	14	114.39	14	109.54	113.50	0	12,623	0.00%
2018/11/08	19	118.29	17	117.12	113.50	2	12,628	0.02%
2018/11/07	11	117.50	3	117.17	117.00	8	12,431	0.06%
2018/11/06	11	116.05	13	114.96	109.50	-2	12,296	-0.02%
2018/11/05	4	114.50	8	116.44	121.50	-4	12,065	-0.03%
2018/11/02	19	109.11	26	110.71	110.50	-7	11,790	-0.06%
2018/11/01	0	0.00	9	101.22	104.50	-9	11,553	-0.08%
2018/10/31	2	94.65	3	95.90	95.00	-1	11,393	-0.01%
2018/10/30	2	92.00	4	91.38	90.00	-2	11,235	-0.02%
2018/10/29	4	90.13	8	89.66	91.60	-4	11,178	-0.04%
2018/10/26	7	92.97	6	89.85	88.00	1	11,006	0.01%
2018/10/25	2	92.85	5	91.10	95.20	-3	10,771	-0.03%
2018/10/24	14	99.96	8	101.66	97.20	6	10,657	0.06%
2018/10/23	9	112.61	16	109.97	108.00	-7	10,437	-0.07%
2018/10/22	2	120.75	1	122.00	120.00	1	10,230	0.01%
2018/10/19	7	116.86	13	118.04	120.50	-6	10,509	-0.06%
2018/10/18	5	118.50	2	118.00	116.00	3	11,083	0.03%
2018/10/17	1	119.50	6	120.33	118.00	-5	10,978	-0.05%
2018/10/16	7	122.00	3	121.17	116.50	4	10,808	0.04%
2018/10/15	8	119.88	12	119.75	125.00	-4	10,732	-0.04%
2018/10/12	10	112.95	10	113.45	119.00	0	10,562	0.00%
2018/10/11	4	98.30	6	101.27	109.00	-2	10,393	-0.02%
2018/10/09	5	110.10	5	111.90	107.00	0	10,149	0.00%
2018/10/08	4	119.63	3	117.83	118.50	1	10,009	0.01%
2018/10/05	6	120.50	5	120.80	119.00	1	10,126	0.01%
2018/10/04	11	132.91	1	133.00	132.00	10	10,030	0.10%
2018/10/03	3	137.17	15	138.20	134.50	-12	10,065	-0.12%
2018/10/02	6	138.17	5	138.90	138.00	1	10,057	0.01%
2018/10/01	17	138.68	2	139.25	140.00	15	10,039	0.15%
2018/09/28	14	135.79	1	135.50	134.50	13	10,031	0.13%
2018/09/27	4	133.50	6	130.50	133.00	-2	9,983	-0.02%
2018/09/26	1	132.00	50	130.00	131.00	-49	9,934	-0.49%
2018/09/25	52	134.91	1	132.50	133.50	51	9,985	0.51%
2018/09/21	6	126.67	7	128.58	131.00	-1	9,863	-0.01%
2018/09/20	12	127.17	4	127.88	124.00	8	9,651	0.08%
2018/09/19	19	139.37	17	138.00	133.50	2	9,449	0.02%
2018/09/18	3	135.17	6	140.33	142.00	-3	9,250	-0.03%
2018/09/17	2	139.75	6	137.67	143.00	-4	9,089	-0.04%
2018/09/14	22	133.98	8	131.93	138.50	14	9,021	0.16%
2018/09/13	7	137.21	6	138.17	136.00	1	8,593	0.01%
2018/09/12	12	143.88	4	144.13	143.50	8	8,338	0.10%
2018/09/11	12	159.46	2	159.25	159.00	10	8,200	0.12%
2018/09/10	70	160.36	48	163.77	155.50	22	8,100	0.27%
2018/09/07	13	172.96	9	176.17	172.50	4	7,982	0.05%
2018/09/06	12	186.67	10	184.25	183.00	2	7,840	0.03%
2018/09/05	14	182.86	30	185.47	187.00	-16	7,694	-0.21%
2018/09/04	0	0.00	19	176.76	177.00	-19	7,238	-0.26%
2018/09/03	2	162.75	0	0.00	161.00	2	7,171	0.03%
2018/08/31	10	165.55	3	165.67	166.50	7	7,261	0.10%
2018/08/30	1	165.50	3	165.67	166.00	-2	7,253	-0.03%
2018/08/29	1	162.00	1	163.00	161.00	0	7,211	0.00%
2018/08/28	6	165.25	38	165.53	161.00	-32	7,219	-0.44%
2018/08/27	32	162.59	0	0.00	162.50	32	7,197	0.44%
2018/08/24	7	155.86	7	157.07	162.00	0	7,176	0.00%
2018/08/23	3	159.67	5	160.60	160.00	-2	7,222	-0.03%
2018/08/22	4	166.00	17	165.76	162.50	-13	7,268	-0.18%
2018/08/21	4	154.63	5	157.70	158.50	-1	7,117	-0.01%
2018/08/20	32	149.63	61	150.57	151.00	-29	7,064	-0.41%
2018/08/17	34	149.90	5	148.20	146.50	29	6,996	0.41%
2018/08/16	9	139.22	5	140.10	144.00	4	6,930	0.06%
2018/08/15	9	146.56	1	146.50	145.50	8	6,820	0.12%
2018/08/14	4	155.25	2	157.50	156.00	2	6,756	0.03%
2018/08/13	2	158.00	0	0.00	153.50	2	6,797	0.03%
2018/08/10	6	164.83	3	166.67	165.00	3	6,750	0.04%
2018/08/09	7	164.71	5	165.00	165.00	2	6,737	0.03%
2018/08/08	1	172.50	1	173.00	169.00	0	6,766	0.00%
2018/08/07	1	170.00	4	170.00	170.50	-3	6,795	-0.04%
2018/08/06	5	164.70	1	165.50	165.00	4	6,891	0.06%
2018/08/03	1	160.00	2	160.00	162.00	-1	6,882	-0.01%
2018/08/02	0	0.00	8	155.50	156.00	-8	6,867	-0.12%
2018/08/01	3	155.67	4	155.13	156.00	-1	6,847	-0.01%
2018/07/31	5	148.00	0	0.00	148.00	5	6,786	0.07%
2018/07/30	9	152.00	11	159.82	146.00	-2	6,718	-0.03%
2018/07/27	2	163.75	2	162.25	161.00	0	6,580	0.00%
2018/07/26	45	167.99	42	167.45	166.00	3	6,546	0.05%
2018/07/25	72	168.64	8	167.19	165.00	64	6,133	1.04%
2018/07/23	2	202.50	0	0.00	202.50	2	5,335	0.04%
2018/07/20	7	229.64	7	232.00	225.00	0	5,591	0.00%
2018/07/19	4	227.13	4	227.13	229.50	0	5,767	0.00%
2018/07/18	8	223.88	8	222.44	222.00	0	5,691	0.00%
2018/07/17	15	232.67	5	228.90	228.50	10	5,695	0.18%
2018/07/16	2	239.25	2	240.25	239.00	0	5,621	0.00%
2018/07/13	5	232.60	17	239.09	241.00	-12	5,534	-0.22%
2018/07/12	4	220.00	8	219.69	221.00	-4	5,439	-0.07%
2018/07/11	4	214.13	15	212.43	215.00	-11	5,479	-0.20%
2018/07/10	0	0.00	1	206.00	207.50	-1	5,510	-0.02%
2018/07/09	2	197.25	1	197.50	196.50	1	5,570	0.02%
2018/07/06	2	203.25	2	201.75	202.50	0	5,543	0.00%
2018/07/05	3	204.50	0	0.00	200.50	3	5,499	0.05%
2018/07/04	1	199.50	11	197.86	199.50	-10	5,465	-0.18%
2018/07/03	2	203.00	3	195.67	194.50	-1	5,445	-0.02%
2018/07/02	2	220.25	1.1	220.77	217.00	0.9	5,376	0.02%
2018/06/29	2	219.00	0	0.00	219.50	2	5,384	0.04%
2018/06/28	1	216.50	0	0.00	216.00	1	5,355	0.02%
2018/06/27	0	0.00	4	225.63	219.50	-4	5,370	-0.07%
2018/06/26	2	217.25	2	227.50	228.00	0	5,397	0.00%
2018/06/25	5	226.60	0	0.00	220.00	5	5,449	0.09%
2018/06/21	0	0.00	1	242.50	238.50	-1	5,495	-0.02%
2018/06/20	6	233.42	4	231.63	238.00	2	5,581	0.04%
2018/06/19	1	240.50	5	241.30	236.00	-4	5,585	-0.07%
2018/06/15	2	250.00	2	247.75	245.50	0	5,595	0.00%
2018/06/14	4	239.88	3	241.17	241.50	1	5,617	0.02%
2018/06/13	2	245.75	2	247.00	244.50	0	5,659	0.00%
2018/06/12	2	248.50	4	249.25	247.00	-2	5,734	-0.03%
2018/06/11	3	242.33	5	242.30	242.50	-2	5,828	-0.03%
2018/06/08	15	253.07	3	252.33	251.00	12	5,864	0.20%
2018/06/07	12	270.46	1	270.50	269.50	11	6,026	0.18%
2018/06/06	2	269.00	3	270.50	273.00	-1	6,164	-0.02%
2018/06/05	1	262.50	2	261.50	264.00	-1	6,168	-0.02%
2018/06/04	3	260.17	3	260.00	263.50	0	6,255	0.00%
2018/06/01	1	246.00	2	247.25	251.50	-1	6,236	-0.02%
2018/05/31	3	243.67	1	242.00	243.50	2	6,277	0.03%
2018/05/30	8	256.56	2	254.50	248.00	6	6,181	0.10%
2018/05/29	16	272.94	1	269.00	268.50	15	6,082	0.25%
2018/05/28	0	0.00	4	280.50	279.00	-4	6,078	-0.07%
2018/05/25	1	272.00	1	274.00	274.00	0	6,135	0.00%
2018/05/24	1	275.00	1	275.50	273.50	0	6,193	0.00%
2018/05/23	2	272.00	7	270.14	271.50	-5	6,232	-0.08%
2018/05/22	3	275.33	2	275.00	274.00	1	6,319	0.02%
2018/05/21	11	268.59	4	270.75	268.50	7	6,363	0.11%
2018/05/18	2	261.75	0	0.00	257.00	2	6,358	0.03%
2018/05/16	1	271.50	9	269.67	265.00	-8	6,546	-0.12%
2018/05/15	15	276.37	3	272.83	269.00	12	6,644	0.18%
2018/05/14	12	278.46	11	287.00	286.50	1	6,681	0.01%
2018/05/11	4	266.25	3	260.00	263.00	1	6,557	0.02%
2018/05/10	2	255.00	8	255.13	257.00	-6	6,655	-0.09%
2018/05/09	1	237.00	3	241.33	243.00	-2	6,712	-0.03%
2018/05/08	1	237.00	6	239.17	240.00	-5	6,785	-0.07%
2018/05/07	4	231.25	0	0.00	230.00	4	6,956	0.06%
2018/05/04	1	236.00	1	238.00	236.50	0	7,036	0.00%
2018/05/03	1	232.00	1	240.00	232.00	0	7,172	0.00%
2018/05/02	0	0.00	2	234.50	232.00	-2	7,288	-0.03%
2018/04/30	0	0.00	1	228.00	224.50	-1	7,445	-0.01%
2018/04/27	3	218.33	0	0.00	222.50	3	7,569	0.04%
2018/04/26	11	225.73	19	229.26	218.00	-8	7,697	-0.10%
2018/04/25	16	230.28	5	229.90	231.00	11	7,572	0.15%
2018/04/24	1	254.50	0	0.00	254.50	1	7,352	0.01%
2018/04/23	4	287.13	2.3	286.06	282.50	1.8	7,457	0.02%
2018/04/19	0	0.00	1	310.00	312.00	-1	7,684	-0.01%
2018/04/18	4	316.38	6	299.08	306.00	-2	7,953	-0.03%
2018/04/17	7	319.71	6	321.33	311.50	1	7,957	0.01%
2018/04/16	6	330.75	7	331.57	331.00	-1	8,085	-0.01%
2018/04/13	4.3	321.47	4	319.38	318.50	0.3	8,134	0.00%
2018/04/12	5	312.80	7	309.21	309.50	-2	8,079	-0.02%
2018/04/10	1	309.00	0	0.00	306.00	1	8,247	0.01%
2018/04/03	6	309.25	2	310.00	308.00	4	8,408	0.05%
2018/04/02	3	317.17	2	311.00	310.50	1	8,435	0.01%
2018/03/31	1	316.50	2	314.00	314.50	-1	8,487	-0.01%
2018/03/30	5	319.90	4	315.50	314.00	1	8,593	0.01%
2018/03/29	3	312.33	4	313.00	313.00	-1	8,684	-0.01%
2018/03/28	7	314.64	15	314.00	308.00	-8	8,665	-0.09%
2018/03/27	7	312.36	10	312.95	313.00	-3	8,632	-0.03%
2018/03/26	1	302.50	2	301.75	302.00	-1	8,615	-0.01%
2018/03/23	7	296.50	0	0.00	295.00	7	8,722	0.08%
2018/03/22	10	313.15	0	0.00	305.00	10	8,841	0.11%
2018/03/21	5	317.20	6	316.75	315.00	-1	8,986	-0.01%
2018/03/20	2	304.25	2	311.25	315.00	0	9,121	0.00%
2018/03/19	4	318.50	4	315.75	311.00	0	9,411	0.00%
2018/03/16	2	317.25	13	314.65	315.00	-11	9,524	-0.12%
2018/03/15	7	317.64	7	317.36	321.50	0	9,732	0.00%
2018/03/14	3	313.00	3	310.67	309.50	0	9,709	0.00%
2018/03/13	7.1	311.25	6	312.25	315.50	1.1	9,762	0.01%
2018/03/12	12	287.67	14	293.04	297.00	-2	9,644	-0.02%
2018/03/09	5	275.60	1	275.50	270.00	4	9,732	0.04%
2018/03/08	1	266.50	3	272.67	272.50	-2	9,865	-0.02%
2018/03/07	2	264.25	3	264.17	265.00	-1	9,809	-0.01%
2018/03/06	0	0.00	2	264.00	264.50	-2	9,941	-0.02%
2018/03/05	5	254.50	6	254.58	250.50	-1	10,400	-0.01%
2018/03/02	4	264.38	4	262.50	260.50	0	10,514	0.00%
2018/03/01	1	265.50	1	269.50	270.00	0	10,555	0.00%
2018/02/27	3	271.83	5	271.70	268.50	-2	10,655	-0.02%
2018/02/26	7	265.57	5	266.60	268.00	2	10,686	0.02%
2018/02/23	0	0.00	2	263.00	262.50	-2	10,717	-0.02%
2018/02/22	16	258.16	17	258.38	256.50	-1	10,835	-0.01%
2018/02/21	2	256.00	1	256.00	256.00	1	10,886	0.01%
2018/02/12	1	246.50	3	247.67	243.00	-2	10,927	-0.02%
2018/02/09	7	243.50	26	246.46	249.50	-19	11,078	-0.17%
2018/02/08	8	236.13	7	237.79	238.00	1	11,004	0.01%
2018/02/07	21	248.81	4	249.50	242.50	17	10,967	0.16%
2018/02/06	4	239.50	2	233.00	235.00	2	10,913	0.02%
2018/02/05	12	254.38	15	256.50	256.50	-3	10,879	-0.03%
2018/02/02	8	263.88	5	262.80	263.00	3	10,909	0.03%
2018/02/01	1	256.00	1	259.50	258.50	0	10,886	0.00%
2018/01/31	8	250.81	12	254.29	261.00	-4	10,866	-0.04%
2018/01/30	14	257.71	12	257.29	252.00	2	10,866	0.02%
2018/01/29	2	242.75	4	245.88	252.00	-2	10,798	-0.02%
2018/01/26	11	240.05	7	242.29	239.50	4	10,843	0.04%
2018/01/25	4	246.00	1	240.00	240.00	3	10,798	0.03%
2018/01/24	11	249.32	7	248.36	249.50	4	10,780	0.04%
2018/01/23	5	261.10	8	260.63	255.00	-3	10,753	-0.03%
2018/01/22	6	264.33	9	257.56	269.50	-3	10,826	-0.03%
2018/01/19	5	263.40	2	271.00	259.50	3	10,818	0.03%
2018/01/18	2	275.75	6	275.33	272.50	-4	10,773	-0.04%
2018/01/17	20	270.05	16	269.97	269.00	4	10,754	0.04%
2018/01/16	10	268.15	13	269.08	269.00	-3	10,768	-0.03%
2018/01/15	21	257.83	20	261.08	265.00	1	10,666	0.01%
2018/01/12	13	259.81	9	257.39	252.50	4	10,467	0.04%
2018/01/11	15	271.53	15	270.33	269.00	0	10,245	0.00%
2018/01/10	22	271.64	21.1	273.89	270.00	0.9	10,133	0.01%
2018/01/09	19.1	289.99	5	281.90	280.00	14.1	10,013	0.14%
2018/01/08	4	301.00	3	298.50	299.00	1	9,879	0.01%
2018/01/05	6	312.42	6	307.25	303.00	0	9,898	0.00%
2018/01/04	4	305.63	2	306.00	303.50	2	9,955	0.02%
2018/01/03	1	300.00	5	299.30	304.00	-4	9,950	-0.04%
2018/01/02	6	276.67	5	280.40	283.00	1	9,872	0.01%