穩懋 (3105)-臺銀-臺中券商分點個股進出

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
145.0
漲跌
▲5.0
漲幅
+3.57%
成交量
2,318張
產業
上櫃半導體類股
1765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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/24	2	144.75	2	143.25	145.00	0	3,330	0.00%
2024/04/23	1	139.00	0	0.00	140.00	1	3,352	0.03%
2024/04/22	6	138.33	2	141.25	137.00	4	3,364	0.12%
2024/04/19	7.3	139.26	0	0.00	140.00	7.3	3,365	0.22%
2024/04/18	2	143.53	0	0.00	145.50	2	3,305	0.06%
2024/04/17	3	143.83	0	0.00	143.50	3	3,315	0.09%
2024/04/16	5	144.00	2	142.00	143.00	3	3,304	0.09%
2024/04/15	1	149.49	5	147.80	147.00	-4	3,283	-0.12%
2024/04/12	3.2	152.16	1.1	151.05	150.50	2.1	3,307	0.06%
2024/04/11	7	153.99	2.1	152.26	154.50	5	3,291	0.15%
2024/04/10	1	148.50	5.3	153.23	153.50	-4.3	3,328	-0.13%
2024/04/09	3	148.33	2	148.00	148.50	1	3,360	0.03%
2024/04/08	2	144.75	7	144.43	143.50	-5	3,327	-0.15%
2024/04/03	2.1	147.76	0.2	148.00	147.50	1.9	3,286	0.06%
2024/04/01	2.6	149.79	0.2	150.00	148.00	2.4	3,291	0.07%
2024/03/29	0	0.00	1	146.50	146.00	-1	3,290	-0.03%
2024/03/28	2.3	146.07	0	0.00	145.50	2.3	3,312	0.07%
2024/03/27	1	149.00	0	0.00	147.00	1	3,315	0.03%
2024/03/25	0	154.00	0.1	154.51	153.50	-0.1	3,337	0.00%
2024/03/22	0.1	152.50	0	0.00	153.50	0.1	3,451	0.00%
2024/03/21	0	0.00	5.5	155.35	154.50	-5.5	3,496	-0.16%
2024/03/20	3.1	154.65	0	154.00	153.00	3.1	3,576	0.09%
2024/03/19	4	153.39	5	153.70	157.00	-1	3,580	-0.03%
2024/03/18	2	147.01	2.2	148.45	149.00	-0.2	3,510	0.00%
2024/03/15	4.3	144.76	10	144.51	145.50	-5.7	3,527	-0.16%
2024/03/14	1.1	146.52	8.1	146.03	145.50	-7	3,504	-0.20%
2024/03/13	6.1	148.33	1.1	150.31	147.50	5	3,524	0.14%
2024/03/12	0.1	152.00	1.2	151.25	153.00	-1.1	3,528	-0.03%
2024/03/11	3.1	154.69	8	154.13	153.00	-4.9	3,532	-0.14%
2024/03/08	15	155.20	8.1	154.96	153.00	6.9	3,645	0.19%
2024/03/07	20	157.48	10.1	156.69	156.50	9.9	3,738	0.26%
2024/03/06	11	153.77	0	0.00	152.50	11	3,665	0.30%
2024/03/05	4.1	155.26	8	158.13	155.00	-3.9	3,851	-0.10%
2024/03/04	6.1	156.67	6	156.83	156.00	0.1	3,876	0.00%
2024/03/01	6.1	154.60	3	153.68	155.50	3.1	3,952	0.08%
2024/02/29	4.2	152.25	0	0.00	152.00	4.2	4,142	0.10%
2024/02/27	3	153.33	2	154.00	152.00	1	4,486	0.02%
2024/02/26	4	156.25	4	156.00	157.00	0	4,737	0.00%
2024/02/23	6.6	160.00	13	159.46	158.00	-6.4	4,751	-0.14%
2024/02/22	8.1	161.88	3	162.50	162.50	5.1	4,741	0.11%
2024/02/21	3.1	161.80	5.1	163.70	161.00	-2	4,732	-0.04%
2024/02/20	1	160.50	3	161.50	161.00	-2	4,712	-0.04%
2024/02/19	5.3	160.48	6.3	163.15	160.50	-1	4,675	-0.02%
2024/02/16	1.1	158.00	2	157.50	157.50	-0.9	4,620	-0.02%
2024/02/15	6.1	158.81	2	156.50	156.00	4.1	4,683	0.09%
2024/02/05	4	159.12	5.1	159.10	159.50	-1.1	4,758	-0.02%
2024/02/02	5.3	157.25	3.7	157.14	158.50	1.6	4,806	0.03%
2024/02/01	5	154.00	5.1	153.52	152.50	-0.1	4,827	0.00%
2024/01/31	2.2	155.84	3.1	156.98	155.00	-0.9	4,873	-0.02%
2024/01/30	2.1	153.26	3.2	155.02	156.00	-1.2	4,966	-0.02%
2024/01/29	8	157.13	0.1	155.99	155.50	7.9	5,030	0.16%
2024/01/26	2.2	151.59	2	154.50	154.50	0.2	5,231	0.00%
2024/01/25	3	152.00	5	151.70	151.00	-2	5,359	-0.04%
2024/01/24	1	154.50	5.2	154.19	154.50	-4.2	5,627	-0.07%
2024/01/23	1	150.01	6	150.17	151.00	-5	6,409	-0.08%
2024/01/22	1	151.49	1.2	150.07	151.00	-0.1	6,477	0.00%
2024/01/19	0.1	150.48	0.1	150.50	150.50	0.1	6,583	0.00%
2024/01/18	0.1	145.99	1	145.50	145.50	-0.9	6,627	-0.01%
2024/01/17	2	148.50	0	0.00	146.00	2	6,639	0.03%
2024/01/16	0	152.50	1	152.50	152.50	-1	6,607	-0.02%
2024/01/15	1.1	150.04	0	150.50	151.00	1.1	6,614	0.02%
2024/01/12	0	151.00	0	0.00	151.00	0	6,674	0.00%
2024/01/11	1	148.00	0	0.00	150.50	1	6,724	0.01%
2024/01/10	2	148.00	0	0.00	148.00	2	6,775	0.03%
2024/01/09	4	149.25	0	0.00	149.00	4	6,851	0.06%
2024/01/08	4.2	151.47	3	154.00	149.50	1.2	6,929	0.02%
2024/01/05	0.8	148.80	1	148.50	148.00	-0.2	6,927	0.00%
2024/01/04	11.1	146.32	8	146.94	146.00	3.1	6,933	0.04%
2024/01/03	16.5	150.12	11	148.32	148.00	5.5	6,875	0.08%
2024/01/02	4	157.87	0	0.00	156.00	4	6,836	0.06%
2023/12/29	0	0.00	0.6	159.00	159.00	-0.6	6,862	-0.01%
2023/12/28	3	157.67	3	157.83	157.50	0	6,899	0.00%
2023/12/27	4.5	158.72	3.2	158.84	159.50	1.3	6,930	0.02%
2023/12/26	0	158.52	0	0.00	158.50	0	6,974	0.00%
2023/12/25	3.3	156.70	0	0.00	157.50	3.3	7,028	0.05%
2023/12/22	1.6	154.05	0	0.00	154.50	1.6	7,032	0.02%
2023/12/21	1.3	152.00	1	151.00	152.00	0.3	7,027	0.00%
2023/12/20	7	154.07	0	0.00	153.50	7	6,999	0.10%
2023/12/19	11.6	156.48	9.1	154.63	153.50	2.5	6,969	0.04%
2023/12/18	16.2	165.33	14	163.50	161.50	2.2	6,880	0.03%
2023/12/15	5.3	168.72	18	170.56	170.00	-12.8	6,817	-0.19%
2023/12/14	9	169.06	2	169.00	169.00	7	6,756	0.10%
2023/12/13	6	167.16	2	165.50	167.00	4	6,777	0.06%
2023/12/12	1	167.01	2	167.50	167.00	-1	6,836	-0.01%
2023/12/11	1	166.00	0	0.00	166.00	1	6,823	0.01%
2023/12/08	1	168.01	22	169.00	167.50	-21	6,802	-0.31%
2023/12/07	16	169.46	6	168.08	166.00	9.9	6,782	0.15%
2023/12/06	21.6	169.58	7.1	170.29	170.00	14.5	6,750	0.21%
2023/12/05	12.1	170.04	23	170.87	171.50	-11	6,759	-0.16%
2023/12/04	8.1	173.35	3.9	174.87	169.50	4.2	6,704	0.06%
2023/12/01	1	168.00	4.1	168.87	167.50	-3.1	6,587	-0.05%
2023/11/30	12.1	170.58	38.2	170.28	172.00	-26.2	6,610	-0.40%
2023/11/29	4.1	165.89	7	167.14	168.00	-2.9	6,503	-0.04%
2023/11/28	9.9	161.19	10	161.45	163.50	-0.1	6,526	0.00%
2023/11/27	17.6	158.64	8.2	159.32	157.00	9.4	6,965	0.13%
2023/11/24	30.6	166.37	26.7	167.03	167.00	3.9	6,829	0.06%
2023/11/22	2	152.50	3	151.83	151.50	-1	6,247	-0.02%
2023/11/21	2	151.75	4	152.13	153.00	-2	6,253	-0.03%
2023/11/20	1.2	153.33	1	152.50	152.00	0.2	6,277	0.00%
2023/11/17	0.4	153.36	2	152.99	152.50	-1.7	6,286	-0.03%
2023/11/16	5.1	154.70	6	153.75	153.50	-1	6,303	-0.02%
2023/11/15	3	154.50	9.2	154.77	154.50	-6.2	6,332	-0.10%
2023/11/14	4.1	152.12	5	153.40	154.00	-0.9	6,304	-0.01%
2023/11/13	7.4	153.35	1.1	151.94	152.00	6.2	6,369	0.10%
2023/11/10	5.7	154.70	20.2	155.40	156.50	-14.6	6,263	-0.23%
2023/11/09	2	154.25	6.1	154.09	154.50	-4.1	6,241	-0.07%
2023/11/08	4.2	152.76	12	153.33	152.00	-7.8	6,221	-0.13%
2023/11/07	21.2	154.25	13.3	153.43	153.00	7.9	6,276	0.13%
2023/11/06	6.7	154.46	19.7	154.67	155.00	-13	6,175	-0.21%
2023/11/03	17.3	152.33	22	153.73	150.50	-4.7	6,090	-0.08%
2023/11/02	9.3	147.53	15.2	148.53	149.50	-6	5,899	-0.10%
2023/11/01	17	147.62	28.1	148.05	147.00	-11.1	5,764	-0.19%
2023/10/31	61.1	144.77	87.9	146.47	145.00	-26.8	5,542	-0.48%
2023/10/30	0	0.00	20.1	140.00	140.00	-20.1	4,808	-0.42%
2023/10/27	4	126.63	16	127.37	127.50	-12	4,977	-0.24%
2023/10/26	15.2	123.26	0	0.00	121.00	15.2	4,942	0.31%
2023/10/25	5.4	127.80	13	128.92	127.50	-7.6	4,950	-0.15%
2023/10/24	3	126.17	0	0.00	127.00	3	4,970	0.06%
2023/10/23	2.2	124.70	2	126.50	125.50	0.2	5,039	0.00%
2023/10/20	24.4	126.48	2	127.50	126.50	22.4	5,102	0.44%
2023/10/19	9.3	130.84	2	130.50	130.50	7.3	5,160	0.14%
2023/10/18	17.2	136.23	1	138.50	134.00	16.2	5,171	0.31%
2023/10/17	15	140.30	4	140.88	139.00	11	5,267	0.21%
2023/10/16	16	138.91	18.1	139.25	138.00	-2.1	5,362	-0.04%
2023/10/13	0.2	134.44	2	136.50	137.00	-1.8	5,319	-0.03%
2023/10/12	0	134.50	11	133.77	134.50	-11	5,329	-0.21%
2023/10/11	4	133.63	1	133.00	133.00	3	5,376	0.06%
2023/10/06	9	135.78	5	136.10	134.50	4	5,465	0.07%
2023/10/05	13.1	134.05	1	134.50	135.00	12.1	5,470	0.22%
2023/10/04	9	133.94	10	134.05	134.50	-1	5,497	-0.02%
2023/10/03	24.1	134.07	2	134.26	132.50	22.1	5,507	0.40%
2023/10/02	3.2	133.99	0.2	131.73	134.50	3	5,573	0.05%
2023/09/28	11.2	128.96	1	128.50	129.00	10.2	5,718	0.18%
2023/09/27	8	131.00	4	132.25	130.50	4	5,746	0.07%
2023/09/26	13.1	132.62	0	134.74	132.00	13.1	5,774	0.23%
2023/09/25	2.1	135.53	0	136.50	135.50	2.1	5,790	0.04%
2023/09/22	1.1	133.38	2	136.25	136.00	-0.9	5,810	-0.02%
2023/09/21	4	136.63	2.1	137.99	135.00	2	5,844	0.03%
2023/09/20	3	140.00	4	140.99	139.50	-1	5,817	-0.02%
2023/09/19	6	141.67	3	141.33	140.00	3	5,830	0.05%
2023/09/18	5	144.91	3	145.82	144.00	2	5,842	0.03%
2023/09/15	7.1	145.78	11.2	145.66	145.50	-4.1	5,838	-0.07%
2023/09/14	3	142.16	5	141.90	142.50	-2	5,779	-0.03%
2023/09/13	1	138.51	3	138.83	139.00	-2	5,784	-0.03%
2023/09/12	1.1	139.56	2	139.75	139.50	-1	5,816	-0.02%
2023/09/11	8	138.69	5	140.80	137.50	3	5,875	0.05%
2023/09/08	9.5	138.73	2	139.25	138.00	7.5	5,914	0.13%
2023/09/07	8.2	144.10	5	146.60	143.00	3.2	5,929	0.05%
2023/09/06	3.5	143.64	2	143.50	143.50	1.5	5,936	0.03%
2023/09/05	1.3	142.27	1.3	141.89	143.00	0	5,980	0.00%
2023/09/04	6.6	142.33	2	143.25	144.00	4.6	6,023	0.08%
2023/09/01	19.1	144.23	26	142.00	140.50	-6.9	6,125	-0.11%
2023/08/31	0.1	135.92	0.3	136.00	136.00	-0.1	6,007	0.00%
2023/08/30	3.3	134.53	2	136.00	134.00	1.3	5,511	0.02%
2023/08/29	1.1	130.56	0	0.00	131.00	1.1	5,456	0.02%
2023/08/28	0.3	130.97	1	130.00	129.50	-0.7	5,422	-0.01%
2023/08/25	4	127.26	1	128.00	128.00	3	5,428	0.06%
2023/08/24	7.1	129.78	6	129.50	129.50	1.1	5,412	0.02%
2023/08/23	12	128.83	4	128.00	128.50	8	5,392	0.15%
2023/08/22	4.4	128.93	20.1	130.00	128.50	-15.7	5,365	-0.29%
2023/08/21	4.2	130.26	0	0.00	129.00	4.2	5,350	0.08%
2023/08/18	9.2	131.67	5	132.50	132.00	4.2	5,331	0.08%
2023/08/17	9.3	129.86	6	130.67	130.00	3.2	5,344	0.06%
2023/08/16	21.1	136.33	3	134.67	135.50	18.1	5,261	0.34%
2023/08/15	13.3	136.65	3	137.00	135.00	10.3	5,227	0.20%
2023/08/14	8.4	139.89	6.1	138.51	138.50	2.4	5,183	0.05%
2023/08/11	20.5	143.88	8	144.25	143.50	12.5	5,165	0.24%
2023/08/10	6.5	148.76	0	0.00	150.50	6.5	5,128	0.13%
2023/08/09	9.2	151.01	10	152.75	151.50	-0.8	5,250	-0.01%
2023/08/08	4	150.50	0	0.00	151.00	4	5,248	0.08%
2023/08/07	2.2	155.10	1	153.01	152.00	1.2	5,226	0.02%
2023/08/04	17.1	154.59	4.5	154.72	154.50	12.6	5,214	0.24%
2023/08/02	8	151.44	5	153.10	153.00	3	5,157	0.06%
2023/08/01	40.5	151.66	6	150.58	150.00	34.5	5,078	0.68%
2023/07/31	7.1	165.08	0	0.00	164.00	7.1	4,837	0.15%
2023/07/28	4	164.65	3	166.67	166.50	1	4,759	0.02%
2023/07/27	3	166.01	1	166.01	166.00	2	4,707	0.04%
2023/07/26	3.3	163.82	0	0.00	162.50	3.3	4,712	0.07%
2023/07/25	9.2	169.72	2	168.50	168.00	7.2	4,801	0.15%
2023/07/24	9	177.44	6	173.00	172.50	3	4,784	0.06%
2023/07/21	1	178.00	4	177.38	178.00	-3	4,743	-0.06%
2023/07/20	1	181.50	12	179.38	177.50	-11	4,731	-0.23%
2023/07/19	5.1	174.78	6.1	183.32	171.50	-1	4,573	-0.02%
2023/07/18	0.2	173.05	0	0.00	174.50	0.2	4,427	0.01%
2023/07/17	1	173.01	2.3	172.52	173.50	-1.3	4,414	-0.03%
2023/07/14	5	176.20	4.1	176.63	176.50	0.9	4,411	0.02%
2023/07/13	13.5	177.06	23.2	175.33	173.50	-9.6	4,409	-0.22%
2023/07/12	4	171.25	1	170.50	170.50	3	4,324	0.07%
2023/07/11	11	170.41	1	170.50	170.50	10	4,289	0.23%
2023/07/10	3	169.67	5.1	168.48	167.00	-2.1	4,272	-0.05%
2023/07/07	12.2	167.21	1.5	168.97	167.50	10.7	4,255	0.25%
2023/07/06	16.2	174.38	11	176.23	171.50	5.2	4,203	0.12%
2023/07/05	17.1	169.73	7	168.00	167.00	10.1	4,044	0.25%
2023/07/04	4	168.50	2	168.00	168.00	2	3,990	0.05%
2023/07/03	3	163.83	0	165.50	164.00	3	4,004	0.07%
2023/06/30	6.3	165.01	3	164.00	164.00	3.3	4,017	0.08%
2023/06/29	3.1	165.52	0	0.00	165.00	3.1	4,089	0.07%
2023/06/28	2.3	167.85	0	168.50	167.00	2.3	4,294	0.05%
2023/06/27	3.4	167.06	1	167.00	166.00	2.4	4,471	0.05%
2023/06/26	2	166.50	0	0.00	165.50	2	4,585	0.04%
2023/06/21	0	172.00	0.1	172.44	170.00	0	4,663	0.00%
2023/06/20	0	175.00	4	175.62	173.50	-4	4,626	-0.09%
2023/06/19	0	0.00	3	178.33	178.00	-3	4,615	-0.06%
2023/06/16	8	180.25	0	0.00	179.50	8	4,641	0.17%
2023/06/15	1	184.00	6	182.67	181.50	-5	4,649	-0.11%
2023/06/14	5.1	179.80	7.5	180.08	180.00	-2.5	4,613	-0.05%
2023/06/13	10	178.15	4	179.00	176.00	6	4,556	0.13%
2023/06/12	3	176.83	2	178.25	177.00	1	4,501	0.02%
2023/06/09	9	174.28	4	175.50	175.50	5	4,419	0.11%
2023/06/08	8.1	176.18	3.1	175.26	175.00	5	4,386	0.11%
2023/06/07	6	173.67	29.1	174.74	177.00	-23.1	4,363	-0.53%
2023/06/06	4.1	160.74	3	163.00	161.00	1.1	4,185	0.03%
2023/06/05	3	163.34	3	163.83	164.00	0	4,202	0.00%
2023/06/02	5	160.10	2	160.00	160.00	3	4,214	0.07%
2023/06/01	4	158.50	5	158.40	158.00	-1	4,268	-0.02%
2023/05/31	4	159.00	2	159.50	159.50	2	4,308	0.05%
2023/05/30	3	158.33	6.1	158.81	159.00	-3.1	4,288	-0.07%
2023/05/29	5	157.90	6	158.50	159.00	-1	4,334	-0.02%
2023/05/26	2	155.50	3	155.33	155.00	-1	4,342	-0.02%
2023/05/25	2	153.26	0	0.00	152.50	2	4,347	0.05%
2023/05/24	0	0.00	3	154.00	153.00	-3	4,359	-0.07%
2023/05/23	16	155.66	21.6	154.35	156.50	-5.6	4,415	-0.13%
2023/05/22	16.1	148.60	7	149.21	150.00	9.1	4,418	0.21%
2023/05/19	2	149.00	1	150.50	151.50	1	4,421	0.02%
2023/05/18	4.1	152.22	0.1	151.50	150.50	4	4,460	0.09%
2023/05/17	1.1	151.23	6.2	149.47	151.50	-5.1	4,560	-0.11%
2023/05/16	3	146.45	4	147.38	148.00	-1	4,586	-0.02%
2023/05/15	26.6	146.55	6	147.58	144.00	20.5	4,618	0.44%
2023/05/12	1.1	158.59	2	159.50	159.00	-0.9	4,752	-0.02%
2023/05/11	1.1	160.00	6	159.25	157.00	-4.9	4,784	-0.10%
2023/05/10	3	164.50	1	163.00	163.00	2	4,864	0.04%
2023/05/09	1	164.50	0	165.50	166.00	1	4,957	0.02%
2023/05/08	0.2	167.03	0	0.00	166.50	0.2	5,034	0.00%
2023/05/05	1.7	166.28	1	164.50	165.00	0.7	5,110	0.01%
2023/05/04	4.1	163.89	2	165.00	165.00	2.1	5,181	0.04%
2023/05/03	4.1	164.89	1	164.50	163.50	3.1	5,295	0.06%
2023/05/02	4.1	165.77	12	166.58	167.50	-7.9	5,342	-0.15%
2023/04/28	14	163.11	6.4	164.65	163.50	7.7	5,481	0.14%
2023/04/27	7.4	157.04	10	159.35	160.00	-2.6	5,404	-0.05%
2023/04/26	13	160.27	1	160.50	160.00	12	5,480	0.22%
2023/04/25	2	165.51	2.1	164.62	165.00	0	5,583	0.00%
2023/04/24	0	170.55	0	0.00	170.50	0	5,698	0.00%
2023/04/21	2.2	173.98	1	170.01	169.00	1.2	5,933	0.02%
2023/04/20	13.1	174.47	12.5	175.10	173.00	0.6	6,205	0.01%
2023/04/19	3	177.17	3.7	176.89	176.00	-0.7	6,377	-0.01%
2023/04/18	6.2	183.19	0	0.00	182.00	6.2	6,430	0.10%
2023/04/17	5	184.40	0	185.00	185.50	5	6,424	0.08%
2023/04/14	0	181.50	0.7	183.36	183.00	-0.7	6,413	-0.01%
2023/04/13	2	183.25	20	182.13	182.00	-18	6,426	-0.28%
2023/04/12	1	183.51	2	183.50	183.50	-1	6,422	-0.02%
2023/04/11	3	185.00	0.2	185.00	184.50	2.8	6,426	0.04%
2023/04/10	2	181.32	2	184.00	185.00	0	6,388	0.00%
2023/04/07	3	182.50	1	184.00	182.00	2	6,379	0.03%
2023/04/06	2	184.75	1	183.00	184.50	1	6,335	0.02%
2023/03/31	9	180.72	11	181.45	182.50	-2	6,287	-0.03%
2023/03/30	15.9	180.54	8	179.31	181.50	7.9	6,254	0.13%
2023/03/29	27	183.00	9.1	181.72	178.50	17.9	6,181	0.29%
2023/03/28	15.2	182.59	15	183.80	186.00	0.2	5,953	0.00%
2023/03/27	9	180.11	10.3	181.20	181.00	-1.3	5,780	-0.02%
2023/03/24	9	178.89	11.6	178.52	179.50	-2.6	5,711	-0.05%
2023/03/23	3	174.33	5.2	173.59	173.50	-2.2	5,597	-0.04%
2023/03/22	5.1	172.10	1	172.00	171.50	4.1	5,604	0.07%
2023/03/21	3	171.17	3	171.50	172.00	0	5,625	0.00%
2023/03/20	12.1	172.00	12	170.79	171.00	0.1	5,601	0.00%
2023/03/17	4	167.13	4	168.13	168.00	0	5,550	0.00%
2023/03/16	11	165.86	11	165.59	165.50	0	5,513	0.00%
2023/03/15	7	165.64	10	166.30	165.50	-3	5,549	-0.05%
2023/03/14	3	162.68	3	163.17	162.50	0	5,550	0.00%
2023/03/13	1	162.03	1	163.00	165.00	0	5,584	0.00%
2023/03/10	7.4	166.45	4	166.25	164.50	3.4	5,589	0.06%
2023/03/09	3	176.16	3	175.00	174.00	0	5,537	0.00%
2023/03/08	1.1	176.32	8	175.81	176.50	-6.9	5,521	-0.12%
2023/03/07	2	175.50	0.1	174.50	173.00	1.9	5,514	0.03%
2023/03/06	7	173.93	8.3	172.98	175.50	-1.3	5,485	-0.02%
2023/03/03	1	167.98	2	167.50	167.00	-1	5,445	-0.02%
2023/03/02	5.1	166.44	7	167.22	167.00	-1.9	5,562	-0.03%
2023/03/01	9.1	166.06	0	0.00	166.50	9.1	5,585	0.16%
2023/02/24	5.1	173.51	3	173.00	170.00	2.1	5,534	0.04%
2023/02/23	1	174.50	5	174.40	174.50	-4	5,504	-0.07%
2023/02/22	2	173.00	6.2	173.94	172.00	-4.2	5,511	-0.08%
2023/02/21	8	178.81	3	180.50	177.00	5	5,501	0.09%
2023/02/20	0	176.50	0.1	178.50	178.00	0	5,513	0.00%
2023/02/17	6	172.75	6	172.83	173.00	0	5,504	0.00%
2023/02/16	13	171.88	9.1	171.07	171.00	4	5,525	0.07%
2023/02/15	6	174.33	4.1	173.28	173.00	1.9	5,596	0.03%
2023/02/14	22	169.82	15.1	170.24	170.50	6.9	5,514	0.13%
2023/02/13	2.3	171.36	3.2	170.28	169.00	-0.9	5,559	-0.02%
2023/02/10	7.1	165.96	5	167.60	171.00	2.1	5,535	0.04%
2023/02/09	4.2	173.16	4	173.13	172.50	0.2	5,319	0.00%
2023/02/08	5	174.42	3	175.67	175.50	2	5,338	0.04%
2023/02/07	3.1	173.36	3	173.00	173.00	0.1	5,296	0.00%
2023/02/06	6	180.08	7	178.64	176.00	-1	5,253	-0.02%
2023/02/03	14.1	186.73	7	183.57	183.00	7.1	5,302	0.13%
2023/02/02	6.1	189.10	2	189.50	187.50	4.1	5,419	0.08%
2023/02/01	7.3	189.07	7	188.14	191.50	0.3	5,543	0.00%
2023/01/31	4.1	191.37	1	190.50	192.00	3.1	5,462	0.06%
2023/01/30	10	190.00	26.1	190.93	194.00	-16.1	5,495	-0.29%
2023/01/17	5	177.31	5	179.60	180.00	0	5,448	0.00%
2023/01/16	5	176.10	16	176.72	179.00	-11	5,451	-0.20%
2023/01/13	14.1	175.63	12.2	173.59	170.50	1.9	5,386	0.03%
2023/01/12	6	182.00	9.1	180.21	183.50	-3.1	5,283	-0.06%
2023/01/11	17	179.76	26.3	179.57	183.00	-9.3	5,164	-0.18%
2023/01/10	25	173.08	16.1	173.21	176.00	8.9	5,045	0.18%
2023/01/09	12	164.21	19.2	169.07	170.50	-7.2	4,797	-0.15%
2023/01/06	10	152.40	14	152.21	155.00	-4	4,662	-0.09%
2023/01/05	8.1	149.97	7	148.43	146.00	1.1	4,635	0.02%
2023/01/04	1.1	143.97	1	145.00	143.00	0.1	4,643	0.00%
2023/01/03	1	143.00	9	142.50	143.00	-8	4,716	-0.17%
2022/12/30	7.1	141.63	5	139.80	136.50	2.1	4,778	0.04%
2022/12/29	1	136.18	2	140.25	141.50	-1	4,994	-0.02%
2022/12/28	2	139.75	2	141.00	140.00	0	5,058	0.00%
2022/12/27	2	139.50	6	141.17	140.00	-4	5,073	-0.08%
2022/12/23	1	133.00	2.1	137.78	138.00	-1.1	5,193	-0.02%
2022/12/22	3	138.00	0	138.00	137.50	3	5,241	0.06%
2022/12/21	1	137.50	1	138.00	136.00	0	5,285	0.00%
2022/12/20	13	141.46	7	139.86	137.00	6	5,293	0.11%
2022/12/19	2	146.75	9	146.56	146.50	-7	5,304	-0.13%
2022/12/16	6	146.83	7	146.14	146.00	-1	5,386	-0.02%
2022/12/15	0	153.50	0	0.00	152.00	0	5,411	0.00%
2022/12/14	1	153.00	6	153.58	154.00	-5	5,419	-0.09%
2022/12/13	2	149.01	1	149.00	148.50	1	5,411	0.02%
2022/12/08	19.1	151.01	7	151.93	150.50	12.1	5,383	0.22%
2022/12/07	12	155.17	8	154.62	151.50	4	5,378	0.07%
2022/12/06	2.1	159.98	2.1	160.45	157.50	0	5,334	0.00%
2022/12/05	6	166.25	1	166.00	163.00	5	5,329	0.09%
2022/12/02	4.1	165.59	1	166.50	164.50	3.1	5,278	0.06%
2022/12/01	0.5	162.91	4	161.13	162.50	-3.5	5,249	-0.07%
2022/11/30	1	155.00	1	157.00	156.00	0	5,218	0.00%
2022/11/29	3	156.16	1	155.00	155.00	2	5,224	0.04%
2022/11/28	16	159.28	15	157.90	159.50	1	5,255	0.02%
2022/11/25	1.1	160.81	0	158.50	158.50	1.1	5,388	0.02%
2022/11/24	13	162.69	21	160.71	162.50	-8	5,463	-0.15%
2022/11/23	12	155.50	14	156.14	157.00	-2	5,314	-0.04%
2022/11/22	33	151.50	24	151.83	153.50	9	5,319	0.17%
2022/11/21	1	155.00	0.1	153.00	152.50	0.9	5,329	0.02%
2022/11/18	1	155.00	0	155.00	156.00	1	5,325	0.02%
2022/11/17	0	0.00	2.1	158.33	158.00	-2.1	5,309	-0.04%
2022/11/16	1.1	155.18	3	153.00	156.00	-1.9	5,273	-0.04%
2022/11/15	5.2	152.63	2.8	153.40	154.50	2.4	5,199	0.05%
2022/11/14	1	150.50	4.2	149.98	152.00	-3.2	5,180	-0.06%
2022/11/11	4	145.88	1.3	149.32	146.50	2.7	5,134	0.05%
2022/11/10	1	142.00	19	139.68	142.00	-18	5,007	-0.36%
2022/11/09	2	141.00	10.7	139.41	141.00	-8.7	4,990	-0.17%
2022/11/08	9.5	136.12	3.1	136.27	134.00	6.5	4,925	0.13%
2022/11/07	1.1	130.35	5	131.60	133.00	-3.9	4,884	-0.08%
2022/11/04	4.1	126.15	2	128.00	128.50	2.1	4,849	0.04%
2022/11/03	2	126.00	2	127.50	129.50	0	4,785	0.00%
2022/11/02	0	0.00	2	125.75	126.50	-2	4,750	-0.04%
2022/11/01	7	124.00	9	125.94	124.00	-2	4,722	-0.04%
2022/10/31	4	118.88	5	119.90	122.00	-1	4,630	-0.02%
2022/10/28	18.2	112.83	62.1	108.87	114.00	-43.9	4,484	-0.98%
2022/10/27	2	115.25	5	117.40	117.00	-3	4,318	-0.07%
2022/10/26	3	114.50	8	114.00	115.00	-5	4,321	-0.12%
2022/10/25	40.1	119.35	9	116.56	115.00	31.1	4,258	0.73%
2022/10/24	24	123.75	41	126.27	125.00	-17	4,231	-0.40%
2022/10/21	2.1	122.88	2	123.50	121.50	0.1	4,304	0.00%
2022/10/20	8	123.12	3	125.50	123.00	5	4,460	0.11%
2022/10/19	2	127.00	3	128.00	127.00	-1	4,490	-0.02%
2022/10/18	54	128.39	1	127.50	128.00	53	4,502	1.18%
2022/10/17	0	0.00	9	126.56	131.50	-9	4,413	-0.20%
2022/10/14	4.1	127.75	9	127.83	128.50	-4.9	4,445	-0.11%
2022/10/13	2	122.75	3.2	123.51	123.00	-1.2	4,393	-0.03%
2022/10/12	1.2	118.52	0	0.00	122.00	1.2	4,339	0.03%
2022/10/11	6	120.34	3	121.50	119.00	3	4,282	0.07%
2022/10/07	13.2	128.27	6	129.25	127.00	7.2	4,233	0.17%
2022/10/06	37	133.46	28	131.23	131.50	9	4,182	0.22%
2022/10/05	4	135.38	13	139.85	140.00	-9	3,972	-0.23%
2022/09/30	2.2	120.54	0	0.00	123.50	2.2	3,964	0.06%
2022/09/29	3.1	124.73	0	0.00	123.00	3.1	3,916	0.08%
2022/09/28	0.1	132.15	0	0.00	126.00	0.1	3,929	0.00%
2022/09/27	7	133.50	1	134.50	136.00	6	3,895	0.15%
2022/09/26	3.1	137.33	0	0.00	135.50	3.1	3,919	0.08%
2022/09/23	3	142.50	3	144.00	144.00	0	3,936	0.00%
2022/09/22	5.5	146.22	5	146.20	146.00	0.5	3,865	0.01%
2022/09/21	0	154.50	2	153.75	155.00	-2	3,778	-0.05%
2022/09/20	2.1	158.29	2.1	156.60	156.50	0	3,785	0.00%
2022/09/19	1.2	158.08	0	0.00	158.50	1.2	3,792	0.03%
2022/09/16	3	159.67	1	160.50	159.50	2	3,808	0.05%
2022/09/15	23	165.24	22	164.45	163.50	1	3,800	0.03%
2022/09/14	0	162.00	0	0.00	162.50	0	3,815	0.00%
2022/09/13	1	166.00	1	168.50	165.50	0	3,825	0.00%
2022/09/12	1	165.50	0	0.00	166.00	1	3,850	0.03%
2022/09/08	0	0.00	1	163.00	163.00	-1	3,871	-0.03%
2022/09/07	3	156.17	2	159.25	159.00	1	3,887	0.03%
2022/09/06	3	161.50	2	160.50	160.50	1	3,885	0.03%
2022/09/05	2	161.01	0.1	162.00	161.00	2	3,918	0.05%
2022/09/02	5	164.30	4	164.75	165.00	1	3,940	0.03%
2022/09/01	4	174.38	2	173.25	167.00	2	3,896	0.05%
2022/08/31	4	174.13	9	174.39	178.50	-5	3,774	-0.13%
2022/08/30	4	162.13	4	162.50	162.50	0	3,705	0.00%
2022/08/29	4.8	161.97	1	163.50	160.50	3.8	3,759	0.10%
2022/08/26	3.1	171.82	3	171.17	169.50	0.1	3,908	0.00%
2022/08/25	4	168.01	1	169.50	167.50	3	3,921	0.08%
2022/08/24	3.2	167.69	0	0.00	166.00	3.2	4,011	0.08%
2022/08/23	1	170.50	0	0.00	170.50	1	4,178	0.02%
2022/08/22	0.2	170.17	0	0.00	170.00	0.2	4,325	0.01%
2022/08/19	0	0.00	1	174.99	174.00	-1	4,424	-0.02%
2022/08/18	6	171.00	0	172.00	170.00	6	4,416	0.14%
2022/08/17	1	175.00	1	176.50	176.50	0	4,374	0.00%
2022/08/16	3.1	174.20	2	174.00	174.00	1.1	4,372	0.02%
2022/08/15	4	174.75	0	0.00	176.50	4	4,347	0.09%
2022/08/12	2	171.98	2	172.75	173.50	0	4,307	0.00%
2022/08/11	0	0.00	2	166.25	167.50	-2	4,296	-0.05%
2022/08/10	1	163.00	0	0.00	162.00	1	4,311	0.02%
2022/08/09	1.1	163.07	2	164.50	164.00	-0.9	4,338	-0.02%
2022/08/08	1	166.50	9	161.00	167.00	-8	4,333	-0.18%
2022/08/05	1	161.06	7	162.07	165.00	-6	4,327	-0.14%
2022/08/04	6	158.75	1	159.00	161.00	5	4,311	0.12%
2022/08/03	2.2	155.18	2	157.00	157.00	0.2	4,263	0.00%
2022/08/02	3.5	155.29	7	155.29	158.00	-3.6	4,251	-0.08%
2022/08/01	5	155.60	5	157.00	158.50	0	4,240	0.00%
2022/07/29	3	155.66	3	156.67	159.00	0	4,244	0.00%
2022/07/28	6	154.50	8.3	155.60	157.00	-2.3	4,189	-0.05%
2022/07/27	18.3	152.31	28	152.93	153.00	-9.7	4,114	-0.24%
2022/07/26	14.1	170.57	9.1	170.71	168.50	5	3,994	0.12%
2022/07/25	7	179.07	3	180.50	179.50	4	4,059	0.10%
2022/07/22	1	185.53	1.1	187.12	185.00	0	4,026	0.00%
2022/07/21	22	185.55	7	186.78	188.50	15	4,019	0.37%
2022/07/20	3	182.00	0	0.00	181.00	3	3,960	0.08%
2022/07/19	0	0.00	1.1	179.95	179.00	-1.1	3,951	-0.03%
2022/07/18	3	176.17	0	0.00	178.00	3	3,977	0.08%
2022/07/15	2.1	176.03	1	177.50	176.00	1.1	3,980	0.03%
2022/07/14	0	0.00	2	172.50	174.50	-2	3,970	-0.05%
2022/07/13	1	169.94	2	168.50	166.50	-1	3,941	-0.02%
2022/07/12	2.2	166.26	0.1	161.50	165.00	2.1	3,903	0.05%
2022/07/11	2	169.99	1	170.00	169.50	1	3,813	0.03%
2022/07/08	5.9	172.32	1.1	171.43	171.50	4.8	3,795	0.13%
2022/07/07	2.5	157.07	3.1	159.56	162.00	-0.6	3,757	-0.01%
2022/07/06	5.1	163.04	1.2	165.17	161.50	3.9	3,713	0.10%
2022/07/05	2	177.50	3	175.67	178.00	-1	3,657	-0.03%
2022/07/04	3.3	180.70	3	180.33	173.50	0.3	3,675	0.01%
2022/07/01	2.1	195.22	1.1	189.80	185.50	1	3,694	0.03%
2022/06/30	1	193.04	1	192.50	192.50	0	3,690	0.00%
2022/06/29	1	201.00	1.1	200.85	201.00	-0.1	3,717	0.00%
2022/06/28	1	203.51	0	0.00	201.00	1	3,750	0.03%
2022/06/27	0.1	210.00	1	209.50	209.00	-0.9	3,814	-0.02%
2022/06/22	0.2	202.00	0	0.00	199.50	0.2	3,864	0.01%
2022/06/21	0	0.00	0.2	204.60	211.00	-0.2	3,831	0.00%
2022/06/20	2.1	203.38	4	203.50	203.00	-1.9	3,800	-0.05%
2022/06/17	7	203.64	0.3	206.38	203.00	6.7	3,753	0.18%
2022/06/16	1.1	219.23	10	212.50	212.00	-8.9	3,709	-0.24%
2022/06/15	1	217.50	1	219.00	218.50	0	3,710	0.00%
2022/06/14	3	214.17	3	211.50	218.00	0	3,700	0.00%
2022/06/13	18.1	218.44	24	217.48	215.00	-5.9	3,654	-0.16%
2022/06/10	3.1	226.81	1	224.00	228.00	2.1	3,624	0.06%
2022/06/09	6	225.50	9	223.94	225.00	-3	3,603	-0.08%
2022/06/08	8	225.06	10	223.20	223.00	-2	3,583	-0.06%
2022/06/07	8	229.19	2	229.51	228.00	6	3,544	0.17%
2022/06/06	21.2	232.97	9	233.44	234.00	12.2	3,492	0.35%
2022/06/02	5	223.35	14	222.39	221.00	-9	3,334	-0.27%
2022/06/01	13	228.14	7.2	228.02	227.00	5.8	3,312	0.18%
2022/05/31	29	226.54	16.6	226.04	225.00	12.5	3,214	0.39%
2022/05/30	26.2	216.57	4	216.26	218.00	22.1	3,035	0.73%
2022/05/27	9	213.56	7.5	214.82	217.00	1.5	2,889	0.05%
2022/05/26	5	198.50	12.1	199.83	199.00	-7.1	2,781	-0.26%
2022/05/25	0	0.00	0	195.50	195.50	0	2,785	0.00%
2022/05/24	4.2	196.43	2	196.00	192.00	2.2	2,796	0.08%
2022/05/23	1	198.50	0.1	199.50	200.50	0.9	2,778	0.03%
2022/05/19	7	197.79	8	198.19	198.50	-1	2,822	-0.03%
2022/05/18	1	207.46	6	207.33	205.50	-5	2,792	-0.18%
2022/05/17	6	199.42	4	202.25	205.00	2	2,753	0.07%
2022/05/16	0	197.50	7	198.65	196.50	-7	2,736	-0.26%
2022/05/13	1.2	197.25	2	195.75	198.00	-0.8	2,745	-0.03%
2022/05/12	12	192.21	1	190.50	189.00	11	2,816	0.39%
2022/05/11	5	195.00	7	195.00	194.00	-2	2,891	-0.07%
2022/05/10	2.1	192.74	1	192.00	193.50	1.1	2,910	0.04%
2022/05/09	7	194.79	4	194.50	193.50	3	2,914	0.10%
2022/05/06	7	194.09	5	196.20	198.50	2	2,896	0.07%
2022/05/05	5.1	197.02	6	198.00	198.50	-0.9	2,864	-0.03%
2022/05/04	6	195.67	5.1	193.10	193.50	1	2,809	0.03%
2022/05/03	2.5	194.27	2	194.00	195.00	0.5	2,752	0.02%
2022/04/29	18.3	200.39	14.4	197.01	195.50	3.9	2,666	0.15%
2022/04/28	2	209.53	2.1	213.29	211.00	-0.1	2,515	0.00%
2022/04/27	0	210.00	1.2	208.17	214.00	-1.2	2,511	-0.05%
2022/04/26	4	216.37	5	217.70	217.00	-1	2,525	-0.04%
2022/04/25	2	221.51	0	0.00	221.50	2	2,546	0.08%
2022/04/22	1.3	227.32	0	0.00	226.00	1.3	2,586	0.05%
2022/04/21	1.1	231.18	1	231.50	233.00	0.1	2,559	0.00%
2022/04/20	5	226.91	2	226.25	228.00	3	2,561	0.12%
2022/04/19	1	226.58	2	231.75	228.50	-1	2,616	-0.04%
2022/04/18	1	228.00	2	227.00	226.00	-1	2,646	-0.04%
2022/04/15	0.1	229.50	1	230.00	230.00	-0.9	2,669	-0.03%
2022/04/14	3.3	230.62	0	0.00	230.00	3.3	2,728	0.12%
2022/04/13	0	239.00	0	0.00	237.50	0	2,765	0.00%
2022/04/12	1	232.50	1	235.50	231.00	0	2,835	0.00%
2022/04/11	3.4	237.32	5.6	232.85	233.00	-2.2	2,837	-0.08%
2022/04/08	1.2	243.64	0	0.00	240.50	1.2	2,810	0.04%
2022/04/07	10.5	247.43	3.3	249.24	243.00	7.2	2,792	0.26%
2022/04/06	2	256.75	0	0.00	258.00	2	2,719	0.07%
2022/04/01	8	257.76	5	261.60	263.00	3	2,668	0.11%
2022/03/31	1.7	266.11	0.2	267.50	266.00	1.5	2,618	0.06%
2022/03/30	11.3	269.29	6.3	269.36	271.50	5.1	2,593	0.20%
2022/03/29	2	281.25	1	280.94	282.00	1	2,519	0.04%
2022/03/28	2.1	274.98	10	275.00	276.50	-7.9	2,536	-0.31%
2022/03/25	5.2	284.22	1	282.50	280.50	4.2	2,552	0.17%
2022/03/24	0	290.80	0	293.00	293.00	0	2,506	0.00%
2022/03/23	1	293.00	0	0.00	292.50	1	2,546	0.04%
2022/03/21	1	292.00	0	0.00	291.50	1	2,668	0.04%
2022/03/18	5.1	291.41	0	0.00	292.50	5.1	2,737	0.18%
2022/03/17	1	296.50	0	294.50	296.50	1	2,857	0.03%
2022/03/16	0	286.00	1.1	286.95	287.00	-1.1	2,929	-0.04%
2022/03/15	0	0.00	1.2	293.13	285.50	-1.2	3,040	-0.04%
2022/03/14	2	290.00	0	0.00	289.00	2	3,050	0.07%
2022/03/10	3.1	295.67	0	0.00	295.50	3.1	3,066	0.10%
2022/03/09	0.1	286.00	0.1	287.00	286.50	0	3,078	0.00%
2022/03/08	1.2	285.35	0.4	286.25	286.00	0.8	3,107	0.02%
2022/03/07	1.2	294.42	3	293.83	292.50	-1.8	3,105	-0.06%
2022/03/04	1	303.55	1	303.00	303.00	0	3,178	0.00%
2022/03/03	2.1	310.07	2	313.75	310.50	0.1	3,325	0.00%
2022/03/02	1.1	308.36	1	309.50	309.50	0.1	3,340	0.00%
2022/03/01	1.1	307.09	2.9	307.91	308.00	-1.8	3,340	-0.05%
2022/02/25	1.1	303.58	3.1	305.00	302.00	-2	3,351	-0.06%
2022/02/24	4.4	305.21	2	304.50	302.50	2.4	3,345	0.07%
2022/02/23	1.1	310.52	2	310.25	310.50	-0.9	3,342	-0.03%
2022/02/22	1.7	311.83	1	307.00	310.00	0.7	3,353	0.02%
2022/02/21	0.3	320.30	1	321.00	321.00	-0.7	3,347	-0.02%
2022/02/18	1	316.47	0.6	316.00	316.00	0.5	3,386	0.01%
2022/02/17	2.1	317.43	1	318.50	318.00	1.1	3,428	0.03%
2022/02/16	0	315.00	3.7	315.18	316.00	-3.6	3,422	-0.11%
2022/02/15	2.3	308.80	0.1	311.50	308.00	2.2	3,405	0.06%
2022/02/14	15.5	309.64	4	312.25	312.50	11.5	3,376	0.34%
2022/02/11	10.6	326.59	0.3	321.50	320.00	10.3	3,274	0.32%
2022/02/10	7.1	336.66	7	340.30	341.00	0.1	3,178	0.00%
2022/02/09	2.5	338.63	1.1	338.12	344.00	1.4	3,185	0.04%
2022/02/08	0	0.00	1	342.00	343.00	-1	3,174	-0.03%
2022/02/07	0.2	336.00	0.4	336.24	335.50	-0.3	3,219	-0.01%
2022/01/26	1	334.04	3	335.17	335.50	-2	3,278	-0.06%
2022/01/25	3.5	339.37	2	339.25	336.00	1.5	3,345	0.05%
2022/01/24	0	333.50	1	343.00	343.50	-1	3,423	-0.03%
2022/01/21	0	339.00	0.1	340.00	338.50	-0.1	3,748	0.00%
2022/01/20	1	341.00	1	340.00	340.00	0	3,771	0.00%
2022/01/19	7.4	338.65	9	338.89	333.00	-1.7	3,853	-0.04%
2022/01/18	0.3	347.23	0	0.00	344.50	0.3	3,822	0.01%
2022/01/17	4.4	337.18	2	337.50	340.50	2.4	3,781	0.06%
2022/01/14	2.2	333.99	2.1	333.38	331.00	0.1	3,745	0.00%
2022/01/13	1.2	337.38	2	334.75	336.00	-0.8	3,734	-0.02%
2022/01/12	6.8	335.46	5.3	335.00	337.00	1.6	3,739	0.04%
2022/01/11	1.5	350.20	0	0.00	343.00	1.5	3,665	0.04%
2022/01/10	2	348.75	1	351.00	354.50	1	3,617	0.03%
2022/01/07	7.6	364.04	2.8	361.27	355.00	4.8	3,593	0.13%
2022/01/06	4.3	373.47	1.9	374.33	375.00	2.4	3,528	0.07%
2022/01/05	1.3	384.10	5.1	384.64	385.50	-3.8	3,486	-0.11%
2022/01/04	0.2	376.24	0	0.00	379.50	0.2	3,406	0.01%
2022/01/03	0.1	372.86	0.3	372.95	372.00	-0.1	3,396	0.00%
2021/12/30	0.4	375.20	0.1	375.43	374.50	0.3	3,401	0.01%
2021/12/29	1.4	371.58	0	0.00	371.00	1.4	3,393	0.04%
2021/12/28	0.1	372.00	0	372.00	371.50	0.1	3,407	0.00%
2021/12/27	1	371.96	0	0.00	371.00	1	3,415	0.03%
2021/12/24	1.1	372.41	1.1	370.76	370.00	0	3,423	0.00%
2021/12/23	1.3	373.42	0	0.00	372.50	1.3	3,422	0.04%
2021/12/22	3.8	379.62	3	376.00	376.00	0.8	3,471	0.02%
2021/12/21	3.2	370.48	20.2	374.78	380.00	-17	3,471	-0.49%
2021/12/20	7.2	367.78	5	366.71	367.00	2.2	3,446	0.06%
2021/12/17	6.4	374.48	1.2	377.93	376.00	5.2	3,419	0.15%
2021/12/16	6.4	384.89	20	385.32	383.00	-13.6	3,391	-0.40%
2021/12/15	5.2	382.54	5.2	383.44	380.50	0	3,368	0.00%
2021/12/14	1.2	384.41	2.5	383.62	385.00	-1.4	3,329	-0.04%
2021/12/13	11.4	383.82	15	387.84	382.50	-3.7	3,263	-0.11%
2021/12/10	9.2	372.32	7	372.57	374.00	2.2	3,130	0.07%
2021/12/09	2.3	366.69	6	370.94	377.00	-3.7	3,055	-0.12%
2021/12/08	2.3	364.56	0.1	361.00	362.00	2.2	2,991	0.07%
2021/12/07	0	0.00	1	360.50	362.00	-1	2,961	-0.03%
2021/12/06	0	0.00	0.1	353.00	355.00	-0.1	2,948	0.00%
2021/12/03	0	357.00	0.4	354.21	355.50	-0.3	2,979	-0.01%
2021/12/02	2.2	351.13	1	352.00	352.00	1.2	3,000	0.04%
2021/12/01	1.1	355.59	3.2	357.10	358.00	-2.1	3,036	-0.07%
2021/11/30	7.3	367.06	8.3	367.74	362.50	-1	3,072	-0.03%
2021/11/29	5.3	363.19	57.5	360.23	364.50	-52.2	3,017	-1.73%
2021/11/26	0.2	342.88	6.1	350.34	340.50	-5.9	2,913	-0.20%
2021/11/25	2.3	355.51	3	356.17	351.00	-0.7	2,917	-0.03%
2021/11/24	22.1	359.68	25.1	356.63	356.00	-3	2,905	-0.10%
2021/11/23	0.1	353.70	31.1	359.95	353.50	-31.1	2,883	-1.08%
2021/11/22	1	358.40	4	357.50	356.00	-3	2,874	-0.10%
2021/11/19	0	351.50	14.3	352.06	351.50	-14.2	2,886	-0.49%
2021/11/18	2.2	355.27	0	0.00	352.50	2.2	2,902	0.08%
2021/11/17	12.1	363.19	5.5	362.38	361.00	6.6	2,905	0.23%
2021/11/16	7.3	361.68	50	361.63	357.50	-42.7	2,909	-1.47%
2021/11/15	0	0.00	4	355.50	352.00	-4	2,900	-0.14%
2021/11/12	1.1	353.22	0	0.00	349.50	1.1	2,922	0.04%
2021/11/11	2	350.25	3.2	349.47	348.00	-1.2	2,935	-0.04%
2021/11/10	0	348.00	1	350.50	350.50	-1	2,968	-0.03%
2021/11/09	0	0.00	0.2	348.56	349.00	-0.2	3,001	-0.01%
2021/11/08	6.2	350.99	1	343.57	347.00	5.2	3,013	0.17%
2021/11/05	2	354.20	2.2	352.14	356.00	-0.1	2,990	0.00%
2021/11/04	4	349.50	2	351.50	354.00	2	2,994	0.07%
2021/11/03	3.1	357.14	6.2	357.33	358.00	-3.1	2,962	-0.10%
2021/11/02	3.3	349.61	3.1	356.95	346.50	0.2	2,937	0.01%
2021/11/01	2.5	356.18	3.1	357.13	358.50	-0.6	2,913	-0.02%
2021/10/29	2	353.75	35.7	354.72	357.50	-33.7	2,823	-1.19%
2021/10/28	8.3	331.20	2	326.50	325.00	6.3	2,515	0.25%
2021/10/27	4	324.90	6	320.42	329.00	-2	2,537	-0.08%
2021/10/26	4	307.88	1	305.50	305.00	3	2,596	0.12%
2021/10/25	5.1	301.04	1	302.00	300.00	4.1	2,643	0.16%
2021/10/22	0	0.00	1	305.00	305.00	-1	2,734	-0.04%
2021/10/21	1	305.04	2	304.00	300.50	-1	2,778	-0.03%
2021/10/20	0	0.00	1	304.50	302.00	-1	2,827	-0.04%
2021/10/19	2	300.53	0	0.00	300.00	2	2,846	0.07%
2021/10/18	0	305.00	0	0.00	300.00	0	2,874	0.00%
2021/10/15	0.1	303.50	0	0.00	304.00	0.1	2,889	0.00%
2021/10/13	4.2	303.55	4	299.50	295.50	0.2	2,955	0.01%
2021/10/12	1	304.00	2	306.50	305.50	-1	2,981	-0.03%
2021/10/08	1.1	309.55	0.1	309.00	305.50	1.1	3,053	0.03%
2021/10/07	1.1	311.45	2	312.00	311.50	-0.9	3,154	-0.03%
2021/10/06	4.1	304.27	4	301.88	301.00	0.1	3,220	0.00%
2021/10/05	2	297.25	3	295.50	299.50	-1	3,278	-0.03%
2021/10/04	6.1	302.50	4.1	296.03	297.00	2.1	3,320	0.06%
2021/10/01	4.1	303.77	5	303.10	303.50	-1	3,343	-0.03%
2021/09/30	3.1	307.48	3	307.83	310.00	0.1	3,377	0.00%
2021/09/29	14.4	301.48	2.1	301.36	301.50	12.3	3,393	0.36%
2021/09/28	2.1	315.09	0.1	316.50	314.50	2	3,384	0.06%
2021/09/27	7.1	327.19	1	325.50	323.50	6.1	3,394	0.18%
2021/09/24	2	320.50	0	0.00	319.50	2	3,409	0.06%
2021/09/23	0.2	321.00	3	320.33	319.50	-2.8	3,487	-0.08%
2021/09/22	1	315.68	0	0.00	319.50	1	3,575	0.03%
2021/09/17	0	0.00	1	326.50	323.50	-1	3,712	-0.03%
2021/09/16	0	319.05	1	317.50	317.00	-1	3,697	-0.03%
2021/09/15	36	316.17	0	0.00	316.00	36	3,745	0.96%
2021/09/14	0.1	322.00	1	320.50	320.50	-1	3,785	-0.03%
2021/09/13	11.2	320.99	4.1	322.24	319.00	7.1	3,835	0.18%
2021/09/10	5	331.70	2	332.50	334.00	3	3,807	0.08%
2021/09/09	1.1	326.67	1	330.50	327.50	0.1	3,861	0.00%
2021/09/08	5	327.30	7.1	329.06	326.50	-2.1	3,895	-0.05%
2021/09/07	3.1	342.34	1	342.00	339.00	2.1	3,929	0.05%
2021/09/06	1.1	359.29	13.1	358.06	355.00	-12.1	3,984	-0.30%
2021/09/03	0.1	351.00	4.4	351.41	351.00	-4.3	4,103	-0.10%
2021/09/02	3.1	343.61	9	342.06	340.00	-6	4,294	-0.14%
2021/09/01	4	343.00	3.8	339.71	344.00	0.2	4,272	0.00%
2021/08/31	3	328.67	3	328.33	330.50	0	4,243	0.00%
2021/08/30	1.1	327.14	0	0.00	327.50	1.1	4,231	0.03%
2021/08/27	1	327.56	0	0.00	325.00	1	4,231	0.02%
2021/08/26	2	326.50	1.2	326.96	326.00	0.8	4,241	0.02%
2021/08/25	4.1	321.59	6	325.33	328.00	-1.9	4,264	-0.04%
2021/08/24	3.3	322.31	3	323.17	319.50	0.3	4,280	0.01%
2021/08/23	1	316.06	2.2	323.45	321.00	-1.2	4,264	-0.03%
2021/08/20	3.2	310.14	1.1	314.25	310.00	2.1	4,262	0.05%
2021/08/19	1.2	324.83	1.2	330.85	324.50	0	4,276	0.00%
2021/08/18	2.1	313.76	2	318.50	328.00	0.1	4,304	0.00%
2021/08/17	1	325.50	2	324.00	319.50	-1	4,320	-0.02%
2021/08/16	51.2	323.54	0	0.00	321.00	51.2	4,328	1.18%
2021/08/13	32.1	333.08	1	331.61	331.50	31.1	4,375	0.71%
2021/08/12	1	341.00	1	343.00	343.50	0	4,419	0.00%
2021/08/11	32.2	335.53	1	339.50	335.50	31.2	4,443	0.70%
2021/08/10	4.5	338.85	3	340.17	337.00	1.5	4,482	0.03%
2021/08/09	4.2	339.69	2	341.50	338.00	2.2	4,528	0.05%
2021/08/06	0.5	348.27	5	346.50	348.50	-4.5	4,603	-0.10%
2021/08/05	7.2	347.99	3	349.50	350.00	4.2	4,629	0.09%
2021/08/04	0	339.43	0	0.00	337.00	0	4,707	0.00%
2021/08/03	6.1	337.67	0	0.00	336.50	6.1	4,743	0.13%
2021/08/02	6.2	340.86	0	339.50	338.50	6.2	4,717	0.13%
2021/07/30	4.3	339.98	7.1	347.74	346.00	-2.8	4,676	-0.06%
2021/07/29	7.1	343.49	0	0.00	347.50	7.1	4,532	0.16%
2021/07/28	10.3	343.69	4	352.13	344.50	6.3	4,562	0.14%
2021/07/27	8.2	359.44	2.1	358.20	356.00	6.1	4,648	0.13%
2021/07/26	3.3	365.20	1	365.00	363.00	2.3	4,752	0.05%
2021/07/23	3.1	372.96	6	379.92	370.00	-2.9	4,753	-0.06%
2021/07/22	7.1	375.62	11	375.36	372.50	-3.9	4,756	-0.08%
2021/07/21	1.3	378.62	5	377.00	376.00	-3.7	4,725	-0.08%
2021/07/20	7.1	379.59	7	378.75	375.00	0.1	4,741	0.00%
2021/07/19	6.1	382.67	4	383.00	381.50	2.1	4,715	0.04%
2021/07/16	4.3	386.96	3.3	389.73	390.00	1.1	4,728	0.02%
2021/07/15	7	395.57	5.4	395.59	392.50	1.6	4,731	0.03%
2021/07/14	11.1	386.09	21.9	387.70	395.00	-10.8	4,677	-0.23%
2021/07/13	2.1	385.73	6.1	386.57	381.00	-4	4,599	-0.09%
2021/07/12	4	377.25	13.2	379.76	381.00	-9.2	4,558	-0.20%
2021/07/09	4.4	364.73	2.1	361.78	370.00	2.3	4,501	0.05%
2021/07/08	3.3	370.39	4	372.00	370.00	-0.7	4,514	-0.02%
2021/07/07	6.4	368.73	3	371.17	371.00	3.4	4,520	0.07%
2021/07/06	8	379.13	4.1	379.65	376.00	3.9	4,489	0.09%
2021/07/05	3.1	380.19	6.7	380.96	382.00	-3.7	4,512	-0.08%
2021/07/02	1	363.52	2.4	373.20	374.50	-1.3	4,491	-0.03%
2021/07/01	7.4	369.71	1	367.50	366.00	6.4	4,530	0.14%
2021/06/30	7	380.21	6.1	378.96	375.00	0.9	4,535	0.02%
2021/06/29	6	380.50	8.3	378.28	375.00	-2.3	4,487	-0.05%
2021/06/28	4	377.00	10.7	376.69	380.00	-6.7	4,418	-0.15%
2021/06/25	1.7	369.24	1	365.00	364.00	0.7	4,310	0.02%
2021/06/24	3.1	370.77	4	370.63	366.00	-0.9	4,362	-0.02%
2021/06/23	3.1	374.80	4	374.12	373.50	-1	4,387	-0.02%
2021/06/22	4.1	370.62	2.1	372.82	368.00	2	4,348	0.05%
2021/06/21	0.1	366.50	2	360.50	363.00	-1.9	4,326	-0.04%
2021/06/18	1.1	373.58	2.1	368.80	364.00	-1	4,329	-0.02%
2021/06/17	2.5	365.81	3.2	365.70	369.00	-0.6	4,306	-0.01%
2021/06/16	9.7	367.99	8.1	368.89	364.50	1.6	4,289	0.04%
2021/06/15	11	376.27	3	374.33	376.00	8	4,251	0.19%
2021/06/11	6.7	365.77	60.2	366.89	373.50	-53.5	4,181	-1.28%
2021/06/10	7.6	353.64	18.1	351.51	358.00	-10.6	4,006	-0.26%
2021/06/09	3	333.50	3	334.67	332.00	0	3,776	0.00%
2021/06/08	3	329.50	0	0.00	330.00	3	3,876	0.08%
2021/06/07	3.2	322.92	3	319.55	325.00	0.1	3,889	0.00%
2021/06/04	2	325.25	2	326.75	326.50	0	3,909	0.00%
2021/06/03	1	327.97	3.1	326.84	327.00	-2.1	3,992	-0.05%
2021/06/02	3.1	321.77	0.1	323.00	320.00	3	4,071	0.07%
2021/06/01	0.2	331.02	2	331.25	329.00	-1.8	4,099	-0.05%
2021/05/31	2.1	326.24	2	326.50	326.00	0.1	4,147	0.00%
2021/05/28	0	0.00	3	326.00	326.00	-3	4,201	-0.07%
2021/05/27	1	320.02	0.1	321.00	321.00	0.9	4,277	0.02%
2021/05/26	7	325.79	1.1	335.85	323.00	6	4,298	0.14%
2021/05/25	1.1	315.65	6	325.33	328.00	-4.9	4,318	-0.11%
2021/05/24	0	0.00	2	311.50	312.50	-2	4,372	-0.05%
2021/05/21	1.3	306.62	1.3	308.12	307.50	0	4,449	0.00%
2021/05/20	9.4	301.83	2	300.00	299.00	7.4	4,524	0.16%
2021/05/19	6.1	313.18	5	309.70	314.00	1.1	4,618	0.02%
2021/05/18	6.1	313.18	10	310.10	314.00	-3.9	4,656	-0.08%
2021/05/17	5.3	298.08	4	295.25	300.00	1.3	4,788	0.03%
2021/05/14	3.3	310.36	3	309.67	302.50	0.3	4,979	0.01%
2021/05/13	2.2	329.77	1	319.42	322.50	1.2	5,298	0.02%
2021/05/12	6.6	317.39	6	310.33	328.50	0.6	5,329	0.01%
2021/05/11	4	322.11	2.3	324.50	322.50	1.7	5,286	0.03%
2021/05/10	0.2	332.50	3.2	335.38	338.50	-3.1	5,285	-0.06%
2021/05/07	3.2	335.78	0.1	336.00	337.50	3.1	5,327	0.06%
2021/05/06	2.1	325.48	1	325.00	326.00	1.1	5,365	0.02%
2021/05/05	0	0.00	1.1	329.27	326.00	-1.1	5,423	-0.02%
2021/05/04	67.1	330.98	12.2	324.26	322.00	55	5,473	1.00%
2021/05/03	7.5	344.65	3	347.00	350.00	4.5	5,365	0.08%
2021/04/29	3.3	371.45	2	371.00	366.50	1.3	5,312	0.02%
2021/04/28	2.4	365.54	0.6	366.50	365.00	1.8	5,387	0.03%
2021/04/27	0	371.00	0	371.00	370.50	0	5,591	0.00%
2021/04/26	1.1	368.12	6.1	369.93	372.00	-5	5,676	-0.09%
2021/04/23	1	372.00	3	369.00	372.00	-2	5,735	-0.03%
2021/04/22	3.2	370.09	2.9	370.97	367.50	0.3	5,873	0.00%
2021/04/21	4.3	373.15	2.1	374.50	371.50	2.2	6,144	0.04%
2021/04/20	0	0.00	0.2	381.75	381.00	-0.2	6,408	0.00%
2021/04/19	2.3	379.87	3	379.83	379.50	-0.7	6,503	-0.01%
2021/04/16	4.1	381.39	3.2	383.05	383.00	0.9	6,764	0.01%
2021/04/15	9.2	372.59	4	371.63	376.50	5.2	6,849	0.08%
2021/04/14	6.4	368.67	3.1	370.28	369.50	3.4	7,039	0.05%
2021/04/13	4	377.14	2	379.00	375.50	2	7,131	0.03%
2021/04/12	2.1	380.76	1	379.06	381.50	1.1	7,168	0.01%
2021/04/09	6.3	380.12	4	380.75	379.00	2.3	7,375	0.03%
2021/04/08	2	385.29	1	383.59	385.50	1	7,377	0.01%
2021/04/07	4.2	385.80	0	0.00	384.50	4.2	7,368	0.06%
2021/04/06	5.1	391.01	2	393.50	390.00	3.1	7,314	0.04%
2021/04/01	4	394.50	5.4	393.52	389.50	-1.4	7,298	-0.02%
2021/03/31	1	395.50	1.1	393.32	391.00	-0.1	7,273	0.00%
2021/03/30	3	389.83	4.1	391.69	395.00	-1.1	7,251	-0.02%
2021/03/29	11.2	394.76	7.5	395.77	390.50	3.7	7,230	0.05%
2021/03/26	3.3	394.21	4.9	394.36	397.00	-1.6	7,177	-0.02%
2021/03/25	0	0.00	0.1	385.00	386.00	-0.1	7,131	0.00%
2021/03/24	1.2	384.67	0.3	387.37	384.00	0.9	7,141	0.01%
2021/03/23	1	383.50	0.1	384.00	385.00	0.9	7,115	0.01%
2021/03/22	1	384.00	1.1	385.50	384.00	-0.1	7,134	0.00%
2021/03/19	3.2	379.53	1	379.00	380.00	2.2	7,152	0.03%
2021/03/18	0	389.00	0	0.00	384.50	0	7,251	0.00%
2021/03/17	0.1	389.93	6	389.42	389.50	-5.9	7,331	-0.08%
2021/03/16	1.2	390.42	1.2	391.42	389.50	0	7,354	0.00%
2021/03/15	4.1	392.41	14.4	391.62	392.00	-10.2	7,417	-0.14%
2021/03/12	6	396.75	10.3	398.56	393.50	-4.3	7,427	-0.06%
2021/03/11	2.3	385.78	3.3	386.17	386.50	-1	7,369	-0.01%
2021/03/10	0.4	380.50	3	381.00	381.00	-2.6	7,382	-0.04%
2021/03/09	4.1	374.58	9.1	374.03	375.50	-5	7,422	-0.07%
2021/03/08	3.1	377.58	9.1	381.28	380.00	-5.9	7,506	-0.08%
2021/03/05	3.1	365.82	2	369.75	371.00	1.1	7,430	0.01%
2021/03/04	11.5	369.25	2	365.50	369.00	9.5	7,423	0.13%
2021/03/03	4.4	370.17	8.7	377.12	380.50	-4.3	7,351	-0.06%
2021/03/02	14.4	377.05	1	383.50	371.50	13.4	7,307	0.18%
2021/02/26	8.4	381.72	8.9	381.15	380.50	-0.5	7,252	-0.01%
2021/02/25	16.8	399.12	7	398.79	393.00	9.8	7,230	0.14%
2021/02/24	5	402.22	8.3	403.08	400.50	-3.3	7,278	-0.05%
2021/02/23	6	407.58	7.5	409.88	406.50	-1.5	7,217	-0.02%
2021/02/22	11.3	411.33	6	411.66	413.50	5.3	7,196	0.07%
2021/02/19	19.7	391.84	13.1	391.20	398.00	6.6	7,124	0.09%
2021/02/18	16.2	380.63	24.3	380.23	381.00	-8.2	7,100	-0.11%
2021/02/17	9.5	379.15	4.1	381.09	379.50	5.4	7,226	0.08%
2021/02/05	23.7	376.11	5.6	376.04	370.50	18.1	7,066	0.26%
2021/02/04	26.3	388.75	18.3	387.64	388.00	8	6,827	0.12%
2021/02/03	6.4	429.75	1	425.50	425.50	5.4	6,458	0.08%
2021/02/02	2.2	434.97	3.2	435.77	434.50	-1.1	6,391	-0.02%
2021/02/01	2.1	414.93	2	417.00	420.50	0.1	6,381	0.00%
2021/01/29	1.1	419.58	3.2	421.19	414.00	-2.1	6,363	-0.03%
2021/01/28	4.2	421.63	5.2	421.44	418.00	-1	6,359	-0.02%
2021/01/27	6.1	433.57	6	435.25	435.00	0.1	6,321	0.00%
2021/01/26	6.1	450.06	10	444.10	435.00	-3.9	6,263	-0.06%
2021/01/25	2	454.25	3	456.33	451.00	-1	6,183	-0.02%
2021/01/22	9.2	456.13	2.1	458.72	457.50	7.1	6,156	0.12%
2021/01/21	6.5	457.17	10	457.80	458.00	-3.5	6,176	-0.06%
2021/01/20	12.3	458.27	7	451.00	446.00	5.3	6,149	0.09%
2021/01/19	1.2	428.26	7.1	431.05	445.00	-5.9	5,938	-0.10%
2021/01/18	8	423.94	6	421.95	424.50	2	5,865	0.03%
2021/01/15	10.1	424.15	3.5	425.93	419.50	6.6	5,817	0.11%
2021/01/14	42.8	430.33	37	430.22	424.00	5.8	5,717	0.10%
2021/01/13	17.2	406.63	27.5	413.67	423.50	-10.3	5,467	-0.19%
2021/01/12	9.4	389.24	10	387.65	385.00	-0.6	5,281	-0.01%
2021/01/11	12.3	380.04	19.7	389.32	394.00	-7.4	5,196	-0.14%
2021/01/08	8.1	356.79	5	357.20	363.00	3.1	4,960	0.06%
2021/01/07	19.2	354.96	7	355.36	355.00	12.2	4,890	0.25%
2021/01/06	4.2	378.54	18	379.58	371.00	-13.8	4,831	-0.29%
2021/01/05	4.1	371.63	6	366.75	369.00	-1.9	4,874	-0.04%
2021/01/04	7.1	363.54	6.1	363.89	364.50	1	5,050	0.02%
2020/12/31	0	0.00	4	350.00	346.00	-4	4,850	-0.08%
2020/12/30	3	343.50	2	344.75	344.00	1	4,814	0.02%
2020/12/29	0	0.00	1	347.00	345.50	-1	4,815	-0.02%
2020/12/28	3	346.50	3	349.00	344.50	0	4,809	0.00%
2020/12/25	5	344.20	3	347.67	344.00	2	4,793	0.04%
2020/12/24	1	347.00	4	349.25	347.00	-3	4,805	-0.06%
2020/12/23	0	0.00	2	347.50	348.50	-2	4,814	-0.04%
2020/12/22	1	348.50	2	348.93	342.50	-1	4,845	-0.02%
2020/12/21	0	0.00	4	346.13	348.00	-4	4,870	-0.08%
2020/12/18	0	0.00	1	340.50	343.00	-1	4,866	-0.02%
2020/12/17	0	345.00	1	343.50	341.50	-1	4,892	-0.02%
2020/12/16	0	0.00	1	344.52	346.00	-1	4,918	-0.02%
2020/12/15	10.2	338.73	1	338.50	340.50	9.2	4,891	0.19%
2020/12/14	13	345.65	9	342.50	337.50	4	4,897	0.08%
2020/12/11	7.1	342.98	5	338.50	339.00	2.1	4,832	0.04%
2020/12/10	4.2	350.53	5.1	350.40	350.00	-0.8	4,778	-0.02%
2020/12/09	7.1	351.42	12	355.33	358.00	-5	4,798	-0.10%
2020/12/08	1	337.50	3	344.33	345.00	-2	4,774	-0.04%
2020/12/07	23	340.61	2	339.75	340.00	21	4,827	0.44%
2020/12/04	2	348.00	0	0.00	347.50	2	4,786	0.04%
2020/12/03	4	347.25	11	347.55	350.00	-7	4,756	-0.15%
2020/12/02	12	343.83	17	346.74	347.00	-5	4,735	-0.11%
2020/12/01	2	334.00	2	333.75	336.50	0	4,650	0.00%
2020/11/30	8	335.13	5	335.00	335.00	3	4,699	0.06%
2020/11/27	5	333.00	6	331.00	333.00	-1	4,671	-0.02%
2020/11/26	7	331.93	5	334.00	331.50	2	4,699	0.04%
2020/11/25	10	332.70	8	329.94	329.00	2	4,728	0.04%
2020/11/24	6	337.00	8	335.88	337.00	-2	4,750	-0.04%
2020/11/23	12	344.25	13	340.50	334.50	-1	4,819	-0.02%
2020/11/20	8	337.63	10	337.10	338.00	-2	4,863	-0.04%
2020/11/19	5	336.00	7	334.36	336.00	-2	4,921	-0.04%
2020/11/18	6	328.25	9.1	333.50	334.50	-3.1	4,929	-0.06%
2020/11/17	22	333.96	11	337.32	327.00	11	4,936	0.22%
2020/11/16	12	331.46	15	331.10	332.00	-3	5,054	-0.06%
2020/11/13	1	314.50	0	0.00	318.50	1	4,944	0.02%
2020/11/12	1	316.50	5	316.20	314.00	-4	5,113	-0.08%
2020/11/11	3	319.33	2	320.25	318.50	1	5,115	0.02%
2020/11/10	2	316.00	7	320.43	315.00	-5	5,088	-0.10%
2020/11/09	3	321.33	4.1	321.35	321.00	-1.1	5,127	-0.02%
2020/11/06	9	317.33	9.1	317.56	314.00	-0.1	5,152	0.00%
2020/11/05	6	313.17	5	313.20	316.00	1	5,164	0.02%
2020/11/04	5	305.60	6	308.08	310.00	-1	5,164	-0.02%
2020/11/03	5	303.50	7	304.93	306.00	-2	5,201	-0.04%
2020/11/02	6	304.83	8	302.63	302.50	-2	5,250	-0.04%
2020/10/30	6	308.83	3	311.33	311.00	3	5,242	0.06%
2020/10/29	4.1	310.52	3	310.33	309.50	1.1	5,309	0.02%
2020/10/28	4	314.00	4.5	317.55	319.50	-0.5	5,415	-0.01%
2020/10/27	2.1	311.74	4	312.88	314.50	-1.9	5,412	-0.04%
2020/10/26	8	313.31	5	313.20	310.50	3	5,480	0.05%
2020/10/23	1	312.00	3	310.17	312.00	-2	5,715	-0.03%
2020/10/22	2	309.50	1	313.00	310.00	1	5,896	0.02%
2020/10/21	2	315.00	3	317.50	314.50	-1	5,982	-0.02%
2020/10/20	4	316.38	6.1	315.98	315.50	-2.1	6,028	-0.03%
2020/10/19	3	308.67	12	308.13	310.00	-9	5,975	-0.15%
2020/10/16	1	312.00	1	313.00	309.00	0	5,999	0.00%
2020/10/15	3	314.83	2	313.50	313.50	1	6,078	0.02%
2020/10/14	7	319.00	15	318.20	314.50	-8	6,227	-0.13%
2020/10/13	9	313.33	6.3	312.08	317.50	2.7	6,344	0.04%
2020/10/12	15	308.70	24	304.94	310.00	-9	6,226	-0.14%
2020/10/08	6	290.75	1	291.00	289.50	5	6,091	0.08%
2020/10/07	1	287.00	2	288.00	285.00	-1	6,154	-0.02%
2020/10/06	5	292.10	2	293.25	288.50	3	6,195	0.05%
2020/10/05	2	289.25	2	288.01	288.50	0	6,318	0.00%
2020/09/30	0	288.50	0	0.00	286.50	0	6,498	0.00%
2020/09/29	1	288.50	5	286.80	288.50	-4	6,728	-0.06%
2020/09/28	3	284.00	3	285.83	284.00	0	6,934	0.00%
2020/09/25	8	281.81	6	278.75	278.00	2	7,068	0.03%
2020/09/24	5	289.00	5	290.80	287.00	0	7,096	0.00%
2020/09/23	2	293.25	3.3	294.25	297.50	-1.3	7,090	-0.02%
2020/09/22	5	296.89	3	298.00	292.50	2	7,152	0.03%
2020/09/21	4	302.75	1	302.50	299.00	3	7,186	0.04%
2020/09/18	0	0.00	1	302.00	302.50	-1	7,237	-0.01%
2020/09/17	3	303.16	3	301.00	299.50	0	7,280	0.00%
2020/09/16	5	302.40	13	302.81	303.00	-8	7,335	-0.11%
2020/09/15	2	300.24	3	300.83	298.50	-1	7,428	-0.01%
2020/09/14	6	298.25	5	299.10	297.00	1	7,570	0.01%
2020/09/11	6	293.67	8	293.31	295.00	-2	7,641	-0.03%
2020/09/10	5	292.70	11	293.00	289.50	-6	7,673	-0.08%
2020/09/09	3	285.17	2	287.50	287.50	1	7,761	0.01%
2020/09/08	1	286.50	3	286.33	287.00	-2	7,911	-0.03%
2020/09/07	7	288.50	3	285.50	285.50	4	8,049	0.05%
2020/09/04	6	290.42	7	286.79	292.00	-1	8,172	-0.01%
2020/09/03	1	290.00	0	0.00	287.50	1	8,358	0.01%
2020/09/02	2	291.00	2	291.25	291.00	0	8,352	0.00%
2020/09/01	2	290.50	3	288.33	288.50	-1	8,549	-0.01%
2020/08/31	2	292.75	4	291.63	286.00	-2	8,586	-0.02%
2020/08/28	5	290.80	5	290.40	291.00	0	8,624	0.00%
2020/08/27	9	295.06	10	294.90	296.00	-1	8,689	-0.01%
2020/08/26	15	286.23	15	288.00	290.50	0	8,739	0.00%
2020/08/25	2	275.00	4	277.38	280.00	-2	8,704	-0.02%
2020/08/24	7	269.79	4	271.88	275.00	3	8,806	0.03%
2020/08/21	12	265.04	11	265.36	266.00	1	8,783	0.01%
2020/08/20	25.1	263.20	19.3	262.98	260.00	5.7	8,803	0.07%
2020/08/19	6	285.33	5	287.10	281.50	1	8,640	0.01%
2020/08/18	16	285.66	10	285.90	284.50	6	8,670	0.07%
2020/08/14	0.2	303.00	1	302.00	303.00	-0.8	8,791	-0.01%
2020/08/13	4.1	299.79	0	0.00	299.50	4.1	8,922	0.05%
2020/08/12	5.1	297.36	26	291.85	303.00	-21	9,009	-0.23%
2020/08/11	3	297.83	2	301.00	294.00	1	9,200	0.01%
2020/08/10	6	298.00	7.1	297.18	298.00	-1.1	9,239	-0.01%
2020/08/07	5	301.90	6	304.25	303.50	-1	9,257	-0.01%
2020/08/06	10.1	304.98	4	303.38	302.50	6.1	9,324	0.07%
2020/08/05	5	304.70	5	303.40	304.50	0	9,388	0.00%
2020/08/04	3	304.17	5	304.90	302.00	-2	9,594	-0.02%
2020/08/03	25.1	301.69	7	303.29	299.00	18.1	9,723	0.19%
2020/07/31	2	317.00	1.4	318.79	317.00	0.6	9,641	0.01%
2020/07/30	3	321.33	9	321.17	322.00	-6	9,631	-0.06%
2020/07/29	18	322.42	7	321.93	318.50	11	9,633	0.11%
2020/07/28	10	352.50	18	344.50	334.00	-8	9,465	-0.08%
2020/07/27	12	332.54	17	332.47	339.00	-5	9,463	-0.05%
2020/07/24	5	324.30	10	326.00	321.00	-5	9,566	-0.05%
2020/07/23	8	321.56	13	321.50	326.00	-5	9,641	-0.05%
2020/07/22	7	326.57	16	325.25	327.00	-9	9,728	-0.09%
2020/07/21	16	324.03	8	327.19	330.50	8	9,809	0.08%
2020/07/20	16	322.50	16	319.59	317.50	0	9,774	0.00%
2020/07/17	19	328.97	22.1	328.35	331.00	-3.1	9,753	-0.03%
2020/07/16	9	319.33	7	317.43	315.00	2	9,581	0.02%
2020/07/15	8.1	319.96	10	315.70	311.50	-1.9	9,571	-0.02%
2020/07/14	0	0.00	2	319.50	321.50	-2	9,645	-0.02%
2020/07/13	1.1	317.18	2	317.75	319.00	-0.9	9,632	-0.01%
2020/07/10	30	317.77	26	315.67	311.50	4	9,654	0.04%
2020/07/09	16.2	328.16	9	330.61	326.00	7.2	9,583	0.08%
2020/07/08	16	316.50	16	313.97	326.00	0	9,438	0.00%
2020/07/07	12	308.17	5.1	310.80	306.00	6.9	9,258	0.07%
2020/07/06	8.1	304.08	12	304.75	306.00	-3.9	9,098	-0.04%
2020/07/03	3	295.50	8	293.63	293.00	-5	9,016	-0.06%
2020/07/02	2	293.00	1	294.00	292.00	1	9,058	0.01%
2020/07/01	8	294.00	2	294.50	292.50	6	9,165	0.07%
2020/06/30	5	297.00	6	298.67	299.00	-1	9,209	-0.01%
2020/06/29	4	291.25	2	291.25	291.00	2	9,242	0.02%
2020/06/24	16.1	298.90	5	298.40	295.00	11.1	9,271	0.12%
2020/06/23	11	301.55	20	304.55	299.00	-9	9,363	-0.10%
2020/06/22	14	305.54	11	304.59	305.00	3	9,378	0.03%
2020/06/19	8	296.31	8	297.56	297.00	0	9,436	0.00%
2020/06/18	2	291.25	2	297.00	291.50	0	9,362	0.00%
2020/06/17	9	293.11	2	293.50	293.50	7	9,370	0.07%
2020/06/16	11	292.95	15	292.37	296.50	-4	9,445	-0.04%
2020/06/15	12	287.75	13	287.92	283.00	-1	9,512	-0.01%
2020/06/12	19.1	286.91	5	288.10	289.00	14.1	9,518	0.15%
2020/06/11	4	290.50	8	290.69	288.50	-4	9,579	-0.04%
2020/06/10	17	289.21	27	290.76	294.50	-10	9,617	-0.10%
2020/06/09	8	282.69	5	282.40	282.00	3	9,584	0.03%
2020/06/08	18	283.89	16	285.44	282.00	2	9,739	0.02%
2020/06/05	2	279.00	5	278.20	278.00	-3	9,588	-0.03%
2020/06/04	6	277.83	4	277.00	278.00	2	9,615	0.02%
2020/06/03	6	275.42	24	277.04	277.00	-18	9,657	-0.19%
2020/06/02	17	270.71	22	271.34	272.50	-5	9,590	-0.05%
2020/06/01	5	261.90	12	262.38	264.00	-7	9,515	-0.07%
2020/05/29	13	253.12	15	252.50	257.00	-2	9,450	-0.02%
2020/05/28	23	247.37	22	247.20	247.00	1	9,314	0.01%
2020/05/27	9	248.50	10	247.85	247.00	-1	9,339	-0.01%
2020/05/26	15	247.93	10	248.10	244.00	5	9,312	0.05%
2020/05/25	35	244.19	40	240.76	250.00	-5	9,277	-0.05%
2020/05/22	42	241.69	28	244.52	239.50	14	9,252	0.15%
2020/05/21	18	250.33	22	249.64	251.00	-4	9,151	-0.04%
2020/05/20	20	246.95	16	245.25	246.00	4	9,136	0.04%
2020/05/19	16	249.34	16	250.34	252.00	0	9,144	0.00%
2020/05/18	23	253.39	16	249.84	248.00	7	9,138	0.08%
2020/05/15	4	268.13	3	270.00	268.50	1	9,067	0.01%
2020/05/14	6	268.83	21	269.10	267.00	-15	9,246	-0.16%
2020/05/13	10	270.60	6	272.50	272.50	4	9,401	0.04%
2020/05/12	10	275.10	7	274.43	274.50	3	9,597	0.03%
2020/05/11	45	286.11	35	284.57	282.50	10	9,749	0.10%
2020/05/08	11	278.55	30	279.92	281.50	-19	9,658	-0.20%
2020/05/07	8	267.50	21	267.88	272.50	-13	9,485	-0.14%
2020/05/06	22	263.43	16	262.97	262.50	6	9,424	0.06%
2020/05/05	21	262.43	26	266.04	262.50	-5	9,461	-0.05%
2020/05/04	15	263.00	11	263.59	264.00	4	9,599	0.04%
2020/04/30	41	268.44	31	268.35	269.00	10	9,591	0.10%
2020/04/29	35	259.63	44	257.97	261.50	-9	9,507	-0.09%
2020/04/28	40	244.73	32	247.23	247.00	8	9,371	0.09%
2020/04/27	14	251.04	9	250.06	251.50	5	9,332	0.05%
2020/04/24	13	253.27	1	254.00	251.00	12	9,223	0.13%
2020/04/23	6	260.67	4	258.00	260.00	2	9,121	0.02%
2020/04/22	20	257.95	14	259.82	259.00	6	9,150	0.07%
2020/04/21	13	266.38	2	272.50	265.50	11	9,047	0.12%
2020/04/20	27	270.87	23	272.20	274.00	4	9,040	0.04%
2020/04/17	9	276.72	11	277.14	274.00	-2	9,030	-0.02%
2020/04/16	6	267.17	2	268.75	270.00	4	8,957	0.04%
2020/04/15	2	273.75	4	274.38	272.00	-2	8,998	-0.02%
2020/04/14	4	270.75	9	270.67	273.00	-5	9,145	-0.05%
2020/04/13	5	263.00	0	0.00	263.00	5	9,200	0.05%
2020/04/10	2	268.00	1	269.50	268.50	1	9,301	0.01%
2020/04/09	7	272.79	19	275.11	269.00	-12	9,423	-0.13%
2020/04/08	12	276.58	1	277.00	275.00	11	9,461	0.12%
2020/04/07	16	284.09	7	282.71	278.00	9	9,453	0.10%
2020/04/06	4	267.38	7	271.57	278.00	-3	9,400	-0.03%
2020/04/01	12	263.88	10	263.95	262.00	2	9,386	0.02%
2020/03/31	2	265.00	10	263.50	263.50	-8	9,358	-0.09%
2020/03/30	1	251.00	1	254.50	260.50	0	9,283	0.00%
2020/03/27	12	259.21	17	258.38	254.50	-5	9,259	-0.05%
2020/03/26	9	251.78	9	251.94	256.00	0	9,139	0.00%
2020/03/25	9	256.28	14	255.21	256.50	-5	9,217	-0.05%
2020/03/24	16	238.81	11	239.23	242.50	5	9,130	0.05%
2020/03/23	11	218.95	11	216.09	222.50	0	9,079	0.00%
2020/03/20	5	208.90	4	210.38	215.00	1	9,071	0.01%
2020/03/19	12	204.13	19	201.47	195.50	-7	8,953	-0.08%
2020/03/18	24.1	221.20	26	222.69	217.00	-1.9	8,882	-0.02%
2020/03/17	19	229.55	18	233.16	219.00	1	8,936	0.01%
2020/03/16	13	249.96	17	246.82	236.00	-4	8,824	-0.05%
2020/03/13	12	237.79	11	234.59	249.50	1	8,770	0.01%
2020/03/12	9	246.83	6	242.83	238.00	3	8,578	0.03%
2020/03/11	10	272.80	7	270.64	264.00	3	8,451	0.04%
2020/03/10	13	270.04	10	270.65	273.50	3	8,562	0.04%
2020/03/09	8.1	278.73	6	277.83	274.50	2.1	8,710	0.02%
2020/03/06	5	287.20	9	287.83	288.50	-4	8,735	-0.05%
2020/03/05	3	286.83	22	287.82	290.00	-19	8,898	-0.21%
2020/03/04	3	278.67	6	280.75	279.50	-3	8,940	-0.03%
2020/03/03	9	279.06	7	278.57	277.50	2	8,979	0.02%
2020/03/02	7	269.71	9	272.67	272.50	-2	8,958	-0.02%
2020/02/27	12	279.13	7	281.79	273.50	5	8,954	0.06%
2020/02/26	5.1	283.80	4	284.00	284.00	1.1	8,910	0.01%
2020/02/25	7.7	286.19	5	285.70	286.50	2.7	8,915	0.03%
2020/02/24	6	281.17	11	281.23	285.50	-5	8,919	-0.06%
2020/02/21	20	285.33	7	285.50	283.00	13	8,925	0.15%
2020/02/20	8	286.75	18	286.33	289.50	-10	8,875	-0.11%
2020/02/19	15	282.60	13	283.00	280.50	2	8,745	0.02%
2020/02/18	43	284.26	23.1	287.18	280.00	19.9	8,692	0.23%
2020/02/17	19	294.97	15	292.87	291.00	4	8,523	0.05%
2020/02/14	13	309.08	6	308.75	307.00	7	8,304	0.08%
2020/02/13	26	321.04	22	319.30	315.50	4	8,115	0.05%
2020/02/12	17	310.79	30	311.65	316.00	-13	7,839	-0.17%
2020/02/11	2	298.00	15	299.37	302.00	-13	7,658	-0.17%
2020/02/10	2	289.50	2	294.25	290.50	0	7,652	0.00%
2020/02/07	10	294.95	4	295.50	293.50	6	7,716	0.08%
2020/02/06	9.1	295.11	11	294.18	295.00	-1.9	7,813	-0.02%
2020/02/05	10	288.50	23	289.37	292.50	-13	7,736	-0.17%
2020/02/04	5	275.30	8	275.00	275.00	-3	7,620	-0.04%
2020/02/03	11	269.91	6	272.17	270.50	5	7,671	0.07%
2020/01/31	1	273.00	2	281.00	282.00	-1	7,660	-0.01%
2020/01/30	10	271.80	14	276.54	275.50	-4	7,732	-0.05%
2020/01/17	2	284.00	2	285.75	285.50	0	8,044	0.00%
2020/01/16	6	281.58	5	282.50	284.50	1	8,130	0.01%
2020/01/15	3	290.50	5	290.50	288.00	-2	8,123	-0.02%
2020/01/14	5	288.30	4	289.88	288.00	1	8,121	0.01%
2020/01/13	3	285.83	2	284.25	285.00	1	8,103	0.01%
2020/01/10	5	282.40	6	282.50	286.50	-1	8,123	-0.01%
2020/01/09	1	279.50	9.3	280.69	284.50	-8.3	8,179	-0.10%
2020/01/08	17	278.88	8	275.94	275.00	9	8,426	0.11%
2020/01/07	9	286.83	7	286.86	288.00	2	8,359	0.02%
2020/01/06	15	288.00	8	287.94	285.00	7	8,408	0.08%
2020/01/03	19	300.05	6	301.17	295.00	13	8,387	0.15%
2020/01/02	5.2	298.85	13	301.46	305.00	-7.9	8,316	-0.09%
2019/12/31	8	296.38	5	297.40	294.00	3	8,276	0.04%
2019/12/30	6	299.08	11	299.68	297.50	-5	8,278	-0.06%
2019/12/27	26.3	304.65	29	304.22	298.50	-2.8	8,317	-0.03%
2019/12/26	6	298.00	2	297.75	300.00	4	8,232	0.05%
2019/12/25	4	292.63	5	294.50	295.00	-1	8,188	-0.01%
2019/12/24	9	291.44	17	292.56	293.50	-8	8,252	-0.10%
2019/12/23	5	285.40	8	286.63	288.00	-3	8,281	-0.04%
2019/12/20	25	286.34	15	286.87	283.00	10	8,319	0.12%
2019/12/19	12	294.54	5	295.20	291.50	7	8,349	0.08%
2019/12/18	4	300.50	7	300.07	301.00	-3	8,266	-0.04%
2019/12/17	9	302.72	10	301.80	300.50	-1	8,325	-0.01%
2019/12/16	4	296.25	4	297.38	295.50	0	8,315	0.00%
2019/12/13	13	299.00	9	300.39	296.00	4	8,740	0.05%
2019/12/12	17	295.68	30	295.77	298.00	-13	8,808	-0.15%
2019/12/11	4	286.00	4	287.38	286.00	0	8,621	0.00%
2019/12/10	19	285.71	6	285.33	285.00	13	8,648	0.15%
2019/12/09	7	293.86	7	294.29	294.50	0	8,555	0.00%
2019/12/06	13	291.92	22	293.50	290.00	-9	8,608	-0.10%
2019/12/05	17	289.85	11	290.23	292.00	6	8,593	0.07%
2019/12/04	22	284.77	12	285.79	282.00	10	8,496	0.12%
2019/12/03	13	293.69	13	293.46	291.00	0	8,496	0.00%
2019/12/02	17	291.59	17	293.76	298.00	0	8,433	0.00%
2019/11/29	15	301.67	13	302.88	302.50	2	8,333	0.02%
2019/11/28	18	307.17	12	306.96	306.00	6	8,233	0.07%
2019/11/27	2	315.00	3	314.33	315.00	-1	8,196	-0.01%
2019/11/26	8	311.38	7	313.00	311.50	1	8,258	0.01%
2019/11/25	6	308.08	5	307.60	306.50	1	8,364	0.01%
2019/11/22	10	306.90	8	306.56	305.50	2	8,450	0.02%
2019/11/21	11	308.45	12	306.17	314.50	-1	8,476	-0.01%
2019/11/20	4	312.88	1	314.50	308.50	3	8,492	0.04%
2019/11/19	8	320.31	8	319.00	325.00	0	8,573	0.00%
2019/11/18	1	324.00	2	323.50	324.00	-1	8,600	-0.01%
2019/11/15	6	324.75	9	322.67	321.00	-3	8,751	-0.03%
2019/11/14	4	316.13	5	313.80	318.00	-1	8,767	-0.01%
2019/11/13	3	315.17	3	309.83	316.00	0	8,857	0.00%
2019/11/12	6	308.42	5	308.50	310.00	1	8,971	0.01%
2019/11/11	8	304.88	6	305.42	305.00	2	9,139	0.02%
2019/11/08	12	309.17	11	311.50	312.50	1	9,242	0.01%
2019/11/07	12	314.75	17	312.65	307.00	-5	9,307	-0.05%
2019/11/06	16	327.22	11	327.86	323.00	5	9,373	0.05%
2019/11/05	14	334.79	10	335.20	335.50	4	9,407	0.04%
2019/11/04	5	325.00	5	325.10	323.50	0	9,536	0.00%
2019/11/01	14	320.54	15	320.27	324.50	-1	9,647	-0.01%
2019/10/31	15	323.83	15	326.57	318.00	0	9,814	0.00%
2019/10/30	14	330.21	14	326.46	333.00	0	9,822	0.00%
2019/10/29	9	332.11	15	338.50	330.00	-6	9,969	-0.06%
2019/10/28	24	336.04	16	336.84	343.50	8	10,054	0.08%
2019/10/25	6	318.17	8	317.69	315.00	-2	9,834	-0.02%
2019/10/24	12	316.46	11	315.00	320.00	1	9,891	0.01%
2019/10/23	7	311.43	6	310.25	313.00	1	9,982	0.01%
2019/10/22	4	308.00	2	308.00	305.50	2	10,155	0.02%
2019/10/21	4	305.13	2	307.00	302.50	2	10,384	0.02%
2019/10/18	3	310.17	2	307.75	307.00	1	10,715	0.01%
2019/10/17	8	309.00	8	306.19	314.50	0	10,907	0.00%
2019/10/16	27	307.87	44	307.52	306.00	-17	10,850	-0.16%
2019/10/15	10	298.00	8	300.38	299.00	2	10,647	0.02%
2019/10/14	12	295.42	18.2	295.90	294.00	-6.2	10,584	-0.06%
2019/10/09	7	289.07	9	286.56	284.50	-2	10,522	-0.02%
2019/10/08	19	290.89	15	288.83	285.00	4	10,511	0.04%
2019/10/07	3	287.83	5	287.80	290.50	-2	10,610	-0.02%
2019/10/04	2	287.25	1	285.00	284.00	1	10,666	0.01%
2019/10/03	6.2	283.45	9	282.83	287.00	-2.8	10,718	-0.03%
2019/10/02	5	281.10	4	281.13	282.00	1	10,728	0.01%
2019/10/01	5	281.00	9	279.61	279.00	-4	10,883	-0.04%
2019/09/27	7	281.07	12	276.17	278.50	-5	11,085	-0.05%
2019/09/26	6	287.25	3	288.83	284.00	3	11,160	0.03%
2019/09/25	3	284.50	3	286.33	289.00	0	11,294	0.00%
2019/09/24	21	290.76	18	288.97	285.00	3	11,350	0.03%
2019/09/23	2	290.25	0	0.00	292.50	2	11,256	0.02%
2019/09/20	5	291.00	7	290.93	291.50	-2	11,284	-0.02%
2019/09/19	7	291.14	7	288.71	289.50	0	11,245	0.00%
2019/09/18	36	288.40	33	289.18	290.50	3	11,228	0.03%
2019/09/17	14	271.86	22	270.70	274.00	-8	10,850	-0.07%
2019/09/16	9	262.56	5	262.70	264.00	4	10,820	0.04%
2019/09/12	12	268.00	13	265.65	265.50	-1	10,913	-0.01%
2019/09/11	5	260.30	12	262.13	265.00	-7	11,178	-0.06%
2019/09/10	7	259.93	4	259.13	257.50	3	11,418	0.03%
2019/09/09	10	265.55	8	266.13	264.50	2	11,531	0.02%
2019/09/06	12	269.29	13	267.23	266.00	-1	11,785	-0.01%
2019/09/05	30	274.97	22	273.91	269.00	8	11,818	0.07%
2019/09/04	16	266.69	22	268.36	269.50	-6	11,793	-0.05%
2019/09/03	9	265.22	3	264.33	262.00	6	11,966	0.05%
2019/09/02	5	258.60	5	259.60	262.00	0	12,073	0.00%
2019/08/30	8	263.44	4	261.88	260.50	4	12,209	0.03%
2019/08/29	7	256.07	12	255.08	259.00	-5	12,400	-0.04%
2019/08/28	15	254.17	16	253.72	253.00	-1	12,711	-0.01%
2019/08/27	7	264.36	6	261.58	259.00	1	12,796	0.01%
2019/08/26	8	261.81	9	262.44	264.50	-1	12,990	-0.01%
2019/08/23	7	263.36	7	265.29	269.00	0	13,110	0.00%
2019/08/22	10	272.40	12	268.96	266.00	-2	13,276	-0.02%
2019/08/21	5	270.20	4	272.38	274.50	1	13,266	0.01%
2019/08/20	7	273.86	11	272.77	268.50	-4	13,378	-0.03%
2019/08/19	5	267.80	7.1	269.15	270.00	-2.1	13,476	-0.02%
2019/08/16	8	263.63	10.3	263.91	262.50	-2.3	13,655	-0.02%
2019/08/15	5	260.20	4	258.38	259.50	1	14,022	0.01%
2019/08/14	19	270.97	17	268.68	265.50	2	14,290	0.01%
2019/08/13	14	265.89	15	264.87	260.50	-1	14,414	-0.01%
2019/08/12	22	272.80	13	268.38	265.50	9	14,829	0.06%
2019/08/08	21	270.62	18	270.00	274.00	3	14,978	0.02%
2019/08/07	16	266.53	15	266.73	262.00	1	14,928	0.01%
2019/08/06	27.3	256.21	29	255.97	263.50	-1.7	14,924	-0.01%
2019/08/05	7	252.86	5.2	252.63	250.00	1.8	14,769	0.01%
2019/08/02	16.1	256.59	17	255.59	251.00	-0.9	14,735	-0.01%
2019/08/01	7	267.79	8	268.94	268.00	-1	14,604	-0.01%
2019/07/31	31	268.87	29	265.14	268.00	2	14,598	0.01%
2019/07/30	16	264.53	19	263.76	272.00	-3	14,394	-0.02%
2019/07/29	7	270.93	7	270.00	266.00	0	14,304	0.00%
2019/07/26	5	269.00	7.1	271.96	275.00	-2.1	14,248	-0.01%
2019/07/25	45	276.88	41	272.63	272.50	4	14,173	0.03%
2019/07/24	17	271.53	16.4	271.83	276.00	0.6	14,131	0.00%
2019/07/23	29	265.91	22	264.98	262.50	7	14,172	0.05%
2019/07/22	15	250.20	25	257.22	260.00	-10	14,277	-0.07%
2019/07/19	5	235.40	18	235.33	236.50	-13	13,962	-0.09%
2019/07/18	19	224.68	19	225.50	227.00	0	13,819	0.00%
2019/07/17	17	222.06	19	226.84	227.00	-2	13,893	-0.01%
2019/07/16	3	224.50	3	222.67	224.00	0	13,923	0.00%
2019/07/15	10	222.55	13	223.15	221.50	-3	14,157	-0.02%
2019/07/12	6	221.08	5.2	221.06	220.00	0.8	14,556	0.01%
2019/07/11	33	228.11	22	224.23	223.50	11	14,620	0.08%
2019/07/10	11	222.36	12	221.54	222.00	-1	14,533	-0.01%
2019/07/09	16	218.13	19	218.34	222.00	-3	14,529	-0.02%
2019/07/08	10	213.50	4	216.63	218.00	6	14,503	0.04%
2019/07/05	14	217.29	14	218.36	216.50	0	14,567	0.00%
2019/07/04	23	221.83	26	221.94	221.00	-3	14,438	-0.02%
2019/07/03	6	215.58	5	215.60	217.00	1	14,300	0.01%
2019/07/02	8	215.94	16	216.44	218.00	-8	14,320	-0.06%
2019/07/01	3	212.67	17	212.97	213.00	-14	14,185	-0.10%
2019/06/28	4	201.75	16	200.22	199.00	-12	14,232	-0.08%
2019/06/27	4	201.50	5	200.10	197.00	-1	14,323	-0.01%
2019/06/26	7	199.43	4	199.50	195.50	3	14,513	0.02%
2019/06/25	6	199.08	8.1	199.12	198.50	-2.1	14,654	-0.01%
2019/06/24	9	197.22	6	196.92	198.50	3	14,845	0.02%
2019/06/21	35	199.89	34	199.72	197.00	1	14,913	0.01%
2019/06/20	8	200.38	12	200.17	200.50	-4	14,858	-0.03%
2019/06/19	28	197.11	30	196.43	200.00	-2	14,992	-0.01%
2019/06/18	15	185.47	21	185.69	187.50	-6	14,709	-0.04%
2019/06/17	20	178.10	17	178.12	183.50	3	14,636	0.02%
2019/06/14	34	181.93	24	183.15	176.50	10	14,765	0.07%
2019/06/13	7	186.29	6	187.00	188.50	1	14,969	0.01%
2019/06/12	26	185.52	25	186.82	187.00	1	15,425	0.01%
2019/06/11	31.1	184.67	22	183.93	187.00	9.1	15,519	0.06%
2019/06/10	15	176.93	16	174.28	180.50	-1	15,322	-0.01%
2019/06/06	17	173.38	16	171.78	169.50	1	15,190	0.01%
2019/06/05	29	180.69	32	179.75	175.50	-3	15,103	-0.02%
2019/06/04	42	180.57	40	180.38	178.00	2	15,102	0.01%
2019/06/03	21	173.31	28	174.61	176.00	-7	14,898	-0.05%
2019/05/31	24	170.06	27.1	169.68	174.50	-3.1	14,748	-0.02%
2019/05/30	35	164.44	37	164.88	164.50	-2	14,567	-0.01%
2019/05/29	30	155.17	31	157.94	163.50	-1	14,555	-0.01%
2019/05/28	14	160.29	17	158.62	159.00	-3	14,412	-0.02%
2019/05/27	23	158.61	19	159.63	157.50	4	14,533	0.03%
2019/05/24	42	165.01	33	163.09	160.50	9	14,667	0.06%
2019/05/23	19	160.87	22	161.41	167.00	-3	14,503	-0.02%
2019/05/22	48	168.21	48	168.48	163.50	0	14,386	0.00%
2019/05/21	36	158.49	31	160.19	160.00	5	14,157	0.04%
2019/05/20	23	165.70	35	163.81	168.50	-12	14,024	-0.09%
2019/05/17	38	172.57	62	171.89	165.00	-24	13,853	-0.17%
2019/05/16	19	189.53	10	192.00	181.00	9	13,720	0.07%
2019/05/15	12	197.42	14	200.25	200.50	-2	13,730	-0.01%
2019/05/14	6	189.08	11	188.27	194.00	-5	13,889	-0.04%
2019/05/13	17	196.29	9	197.44	193.00	8	14,082	0.06%
2019/05/10	10	202.15	16	200.13	204.50	-6	14,213	-0.04%
2019/05/09	12	202.42	12	201.54	200.00	0	14,204	0.00%
2019/05/08	22	203.41	21	201.31	206.00	1	14,171	0.01%
2019/05/07	3	205.67	11	204.50	203.50	-8	14,258	-0.06%
2019/05/06	22	201.64	5	200.40	201.00	17	14,669	0.12%
2019/05/03	7	208.50	10	210.45	213.00	-3	14,718	-0.02%
2019/05/02	10	205.50	9	206.39	208.00	1	14,752	0.01%
2019/04/30	22	203.52	28	203.70	207.00	-6	14,893	-0.04%
2019/04/29	26	198.67	29	194.86	204.00	-3	15,028	-0.02%
2019/04/26	52.1	211.60	26	210.25	207.00	26.1	14,775	0.18%
2019/04/25	18	226.94	10	225.95	229.50	8	14,433	0.06%
2019/04/24	20	227.90	14	228.21	227.00	6	14,532	0.04%
2019/04/23	16	224.03	15.2	223.97	229.50	0.8	14,473	0.01%
2019/04/22	24.2	222.73	31.1	222.94	225.50	-6.9	14,383	-0.05%
2019/04/19	35	225.79	14	226.04	220.00	21	14,337	0.15%
2019/04/18	34	232.07	33	235.65	229.00	1	14,102	0.01%
2019/04/17	5	218.20	6	218.42	219.00	-1	13,675	-0.01%
2019/04/16	3	214.67	6	214.83	213.00	-3	13,623	-0.02%
2019/04/15	4	213.00	8	212.31	213.00	-4	13,594	-0.03%
2019/04/12	11	208.50	6	206.25	205.00	5	13,628	0.04%
2019/04/11	15	218.40	18	215.25	211.00	-3	13,675	-0.02%
2019/04/10	4	214.88	12	214.17	212.00	-8	13,565	-0.06%
2019/04/09	7	218.71	8	214.94	211.00	-1	13,622	-0.01%
2019/04/08	11	214.23	10	213.65	219.50	1	13,591	0.01%
2019/04/03	16	207.16	17.8	205.70	205.00	-1.8	13,535	-0.01%
2019/04/02	16	212.19	16	209.78	207.50	0	13,598	0.00%
2019/04/01	19	216.00	13	214.46	211.00	6	13,493	0.04%
2019/03/29	23	215.72	24	215.65	217.50	-1	13,295	-0.01%
2019/03/28	21	209.98	23	209.17	211.50	-2	13,237	-0.02%
2019/03/27	21	210.05	19	208.47	204.00	2	13,144	0.02%
2019/03/26	17	199.85	8	200.81	205.00	9	12,973	0.07%
2019/03/25	26.1	194.11	30	194.20	194.00	-3.9	13,026	-0.03%
2019/03/22	30.1	205.34	29	205.40	200.50	1.1	13,000	0.01%
2019/03/21	11	199.32	16	199.41	199.50	-5	12,818	-0.04%
2019/03/20	31.1	200.58	30	199.35	199.50	1.1	12,832	0.01%
2019/03/19	38	199.93	46	201.61	204.50	-8	12,748	-0.06%
2019/03/18	79.1	201.06	66	200.39	197.50	13.1	12,509	0.10%
2019/03/15	31.1	186.81	60	189.41	192.50	-28.9	12,094	-0.24%
2019/03/14	39	171.69	48	170.97	175.00	-9	11,692	-0.08%
2019/03/13	19	163.50	17	163.82	164.50	2	11,596	0.02%
2019/03/12	30	164.60	30	163.08	162.00	0	11,693	0.00%
2019/03/11	24	162.06	21	162.90	161.00	3	11,801	0.03%
2019/03/08	39	157.22	39	157.74	162.50	0	12,010	0.00%
2019/03/07	20.2	167.67	14	163.39	160.00	6.2	12,103	0.05%
2019/03/06	23.1	171.85	37	171.66	172.00	-13.9	12,101	-0.11%
2019/03/05	20.1	175.64	16	174.69	173.00	4.1	12,181	0.03%
2019/03/04	18	177.39	22	178.89	180.00	-4	12,413	-0.03%
2019/02/27	21	174.00	16	174.13	175.00	5	12,395	0.04%
2019/02/26	25	181.00	16	178.65	175.00	9	12,504	0.07%
2019/02/25	16	175.13	32	176.47	177.50	-16	12,357	-0.13%
2019/02/22	13	167.54	8	168.75	168.00	5	12,141	0.04%
2019/02/21	17	169.71	12	169.00	171.00	5	12,142	0.04%
2019/02/20	27	171.35	21	171.69	168.00	6	12,042	0.05%
2019/02/19	25	169.90	38	169.08	171.00	-13	11,894	-0.11%
2019/02/18	16	163.13	16	163.19	163.00	0	11,787	0.00%
2019/02/15	42	162.58	44	162.98	160.50	-2	11,927	-0.02%
2019/02/14	27	161.74	12	163.63	158.00	15	11,517	0.13%
2019/02/13	16	173.91	12.1	175.55	166.50	3.9	11,357	0.03%
2019/02/12	16	169.25	27	171.67	174.00	-11	11,184	-0.10%
2019/02/11	25	157.20	21	157.17	161.50	4	11,073	0.04%
2019/01/30	9	150.17	10	150.15	149.50	-1	11,009	-0.01%
2019/01/29	14	145.64	14	146.07	148.00	0	11,194	0.00%
2019/01/28	24.1	151.33	17	151.50	150.00	7.1	11,379	0.06%
2019/01/25	64	149.96	73	149.62	152.00	-9	11,487	-0.08%
2019/01/24	13	139.31	23	139.76	142.00	-10	11,255	-0.09%
2019/01/23	11	136.05	18	136.75	138.50	-7	11,247	-0.06%
2019/01/22	22	135.93	25	136.60	136.50	-3	11,231	-0.03%
2019/01/21	24	132.63	42	131.71	135.00	-18	11,220	-0.16%
2019/01/18	8	125.88	17	124.62	126.00	-9	11,252	-0.08%
2019/01/17	5	121.70	3	122.67	123.50	2	11,384	0.02%
2019/01/16	16	124.44	10	124.85	122.00	6	11,694	0.05%
2019/01/15	7	125.86	12	125.92	126.00	-5	11,801	-0.04%
2019/01/14	24	124.58	19	124.66	124.00	5	11,890	0.04%
2019/01/11	16	122.44	20	121.98	123.00	-4	12,077	-0.03%
2019/01/10	15	120.47	9	122.17	120.00	6	12,032	0.05%
2019/01/09	17	119.50	18	119.75	120.00	-1	12,092	-0.01%
2019/01/08	5	118.00	8	119.06	116.50	-3	12,231	-0.02%
2019/01/07	1	116.50	4	116.88	115.50	-3	12,366	-0.02%
2019/01/04	16	113.47	25	112.32	114.00	-9	12,554	-0.07%
2019/01/03	25	115.68	17	116.29	114.00	8	12,783	0.06%
2019/01/02	5	120.10	2	120.25	121.00	3	12,917	0.02%
2018/12/28	27	121.30	22	120.70	118.00	5	12,977	0.04%
2018/12/27	8	119.94	13	119.85	119.00	-5	13,015	-0.04%
2018/12/26	18.1	119.49	22	120.09	115.00	-4	12,998	-0.03%
2018/12/25	34	119.91	22	120.34	121.50	12	12,931	0.09%
2018/12/24	4	118.50	7	118.64	118.00	-3	12,826	-0.02%
2018/12/22	3	117.17	5	116.70	117.00	-2	12,832	-0.02%
2018/12/21	13	114.54	22	113.55	119.50	-9	12,907	-0.07%
2018/12/20	11	120.05	9	119.39	116.50	2	12,820	0.02%
2018/12/19	8	127.13	8	126.31	124.00	0	12,767	0.00%
2018/12/18	27.1	125.78	24	125.52	126.00	3.1	12,794	0.02%
2018/12/17	20	123.23	11	122.91	123.50	9	12,817	0.07%
2018/12/14	6	117.17	6	117.42	118.00	0	12,938	0.00%
2018/12/13	14	121.61	15	121.20	121.50	-1	13,086	-0.01%
2018/12/12	8	122.25	8	121.81	122.50	0	13,197	0.00%
2018/12/11	21	117.74	26	117.92	118.00	-5	13,201	-0.04%
2018/12/10	9	112.39	6	113.08	115.00	3	13,562	0.02%
2018/12/07	11	119.41	10	117.55	116.50	1	13,730	0.01%
2018/12/06	10	116.40	8	115.69	114.00	2	13,749	0.01%
2018/12/05	28	123.80	31	124.15	122.50	-3	13,691	-0.02%
2018/12/04	14	134.29	24	134.71	131.00	-10	13,700	-0.07%
2018/12/03	31	134.97	35	135.59	137.00	-4	13,658	-0.03%
2018/11/30	44	124.43	64	124.23	126.50	-20	13,512	-0.15%
2018/11/29	30	123.52	21	122.64	120.00	9	13,689	0.07%
2018/11/28	33	120.55	26	119.19	120.50	7	13,647	0.05%
2018/11/27	49	113.28	63	115.69	119.00	-14	13,506	-0.10%
2018/11/26	9	107.00	4	106.75	109.00	5	13,183	0.04%
2018/11/23	32	106.69	34	106.79	104.00	-2	13,101	-0.02%
2018/11/22	11	105.73	7	106.07	103.00	4	12,887	0.03%
2018/11/21	7	102.43	5	103.80	105.50	2	12,829	0.02%
2018/11/20	5	102.30	9	101.11	102.50	-4	12,779	-0.03%
2018/11/19	12	100.63	16	100.78	102.00	-4	12,766	-0.03%
2018/11/16	13	99.75	13	100.08	97.00	0	12,801	0.00%
2018/11/15	40	95.34	23	96.00	97.50	17	12,877	0.13%
2018/11/14	15.1	98.44	10	98.25	95.80	5.1	12,790	0.04%
2018/11/13	4	97.70	1	97.80	97.70	3	12,579	0.02%
2018/11/12	15	108.27	18	108.11	108.50	-3	12,658	-0.02%
2018/11/09	7	112.00	7	111.79	113.50	0	12,623	0.00%
2018/11/08	17	116.68	12	117.41	113.50	5	12,628	0.04%
2018/11/07	21	116.93	19	116.39	117.00	2	12,431	0.02%
2018/11/06	22	115.55	23	115.15	109.50	-1	12,296	-0.01%
2018/11/05	12	115.54	24	114.27	121.50	-12	12,065	-0.10%
2018/11/02	53	110.00	49	110.26	110.50	4	11,790	0.03%
2018/11/01	27	98.69	45	101.48	104.50	-18	11,553	-0.16%
2018/10/31	22	95.54	19	95.14	95.00	3	11,393	0.03%
2018/10/30	24.1	90.80	27	91.34	90.00	-2.9	11,235	-0.03%
2018/10/29	45.2	91.94	53	89.24	91.60	-7.8	11,178	-0.07%
2018/10/26	48	90.95	37	90.47	88.00	11	11,006	0.10%
2018/10/25	18	92.17	33	92.82	95.20	-15	10,771	-0.14%
2018/10/24	79.2	99.64	67.5	100.30	97.20	11.7	10,657	0.11%
2018/10/23	21.2	111.20	4	108.50	108.00	17.2	10,437	0.16%
2018/10/22	14	121.46	9	120.50	120.00	5	10,230	0.05%
2018/10/19	31	119.23	31	116.95	120.50	0	10,509	0.00%
2018/10/18	21	117.17	15	117.37	116.00	6	11,083	0.05%
2018/10/17	41	120.70	50	119.50	118.00	-9	10,978	-0.08%
2018/10/16	25.1	120.17	24	120.35	116.50	1.1	10,808	0.01%
2018/10/15	45	121.09	47	120.66	125.00	-2	10,732	-0.02%
2018/10/12	19	112.03	17	113.47	119.00	2	10,562	0.02%
2018/10/11	41	103.01	46	101.44	109.00	-5	10,393	-0.05%
2018/10/09	34	110.79	29.2	113.05	107.00	4.8	10,149	0.05%
2018/10/08	4	116.50	5	118.10	118.50	-1	10,009	-0.01%
2018/10/05	7	121.64	3	120.50	119.00	4	10,126	0.04%
2018/10/04	4	133.25	7	132.43	132.00	-3	10,030	-0.03%
2018/10/03	4	137.25	4	135.88	134.50	0	10,065	0.00%
2018/10/02	5	138.20	3	138.83	138.00	2	10,057	0.02%
2018/10/01	8	138.50	14	138.04	140.00	-6	10,039	-0.06%
2018/09/28	19	134.32	17	134.26	134.50	2	10,031	0.02%
2018/09/27	8	133.38	7	132.79	133.00	1	9,983	0.01%
2018/09/26	5	131.70	2	131.75	131.00	3	9,934	0.03%
2018/09/25	8.1	132.01	23	132.13	133.50	-15	9,985	-0.15%
2018/09/21	14	127.89	31	128.90	131.00	-17	9,863	-0.17%
2018/09/20	33.1	128.08	16	127.34	124.00	17.1	9,651	0.18%
2018/09/19	53.2	137.78	34	138.93	133.50	19.2	9,449	0.20%
2018/09/18	18	138.89	12	139.63	142.00	6	9,250	0.06%
2018/09/17	23	139.54	29	140.71	143.00	-6	9,089	-0.07%
2018/09/14	79	132.83	61	133.06	138.50	18	9,021	0.20%
2018/09/13	11	137.32	11.1	137.02	136.00	-0.1	8,593	0.00%
2018/09/12	12.3	143.87	7	144.21	143.50	5.3	8,338	0.06%
2018/09/11	13	159.12	10	157.65	159.00	3	8,200	0.04%
2018/09/10	8	159.81	13	163.77	155.50	-5	8,100	-0.06%
2018/09/07	10	175.10	11	174.23	172.50	-1	7,982	-0.01%
2018/09/06	25	187.00	14	186.61	183.00	11	7,840	0.14%
2018/09/05	44	184.07	45	185.78	187.00	-1	7,694	-0.01%
2018/09/04	1	177.00	17	176.79	177.00	-16	7,238	-0.22%
2018/09/03	7	166.00	7	161.79	161.00	0	7,171	0.00%
2018/08/31	22	165.39	14	165.96	166.50	8	7,261	0.11%
2018/08/30	3	165.33	6	166.00	166.00	-3	7,253	-0.04%
2018/08/29	0	0.00	2	163.00	161.00	-2	7,211	-0.03%
2018/08/28	13	164.77	12	164.58	161.00	1	7,219	0.01%
2018/08/27	18	163.25	19	162.74	162.50	-1	7,197	-0.01%
2018/08/24	13	158.65	10	159.80	162.00	3	7,176	0.04%
2018/08/23	21	160.40	19	160.68	160.00	2	7,222	0.03%
2018/08/22	24	164.33	32	164.59	162.50	-8	7,268	-0.11%
2018/08/21	2	153.50	4.2	156.26	158.50	-2.2	7,117	-0.03%
2018/08/20	11	150.32	9	149.67	151.00	2	7,064	0.03%
2018/08/17	13	148.19	11	148.68	146.50	2	6,996	0.03%
2018/08/16	24	138.98	21	138.67	144.00	3	6,930	0.04%
2018/08/15	13	147.27	15	147.57	145.50	-2	6,820	-0.03%
2018/08/14	6	156.17	2	156.00	156.00	4	6,756	0.06%
2018/08/13	7.1	160.98	11	149.64	153.50	-3.9	6,797	-0.06%
2018/08/10	8	164.19	9	164.61	165.00	-1	6,750	-0.01%
2018/08/09	0	0.00	1	164.00	165.00	-1	6,737	-0.01%
2018/08/08	6	172.58	10	172.55	169.00	-4	6,766	-0.06%
2018/08/07	2	169.00	0.2	170.00	170.50	1.8	6,795	0.03%
2018/08/06	0	0.00	4	164.00	165.00	-4	6,891	-0.06%
2018/08/03	1	159.50	1	162.00	162.00	0	6,882	0.00%
2018/08/02	4	154.75	4	154.63	156.00	0	6,867	0.00%
2018/08/01	8.3	155.65	2	157.00	156.00	6.3	6,847	0.09%
2018/07/31	7.1	147.01	5	148.50	148.00	2.1	6,786	0.03%
2018/07/30	13.2	151.27	2	156.99	146.00	11.2	6,718	0.17%
2018/07/27	0	0.00	4	163.00	161.00	-4	6,580	-0.06%
2018/07/26	44.2	166.48	34.2	167.33	166.00	10	6,546	0.15%
2018/07/25	50	168.81	23	168.28	165.00	27	6,133	0.44%
2018/07/23	1.3	202.50	0	0.00	202.50	1.3	5,335	0.02%
2018/07/20	5	231.30	1	229.50	225.00	4	5,591	0.07%
2018/07/19	10	227.10	12	225.88	229.50	-2	5,767	-0.03%
2018/07/18	4	224.50	7	224.29	222.00	-3	5,691	-0.05%
2018/07/17	13	235.92	15	235.73	228.50	-2	5,695	-0.04%
2018/07/16	3	242.67	4	240.88	239.00	-1	5,621	-0.02%
2018/07/13	16.1	233.98	18	235.25	241.00	-1.9	5,534	-0.03%
2018/07/12	8	218.75	9	217.00	221.00	-1	5,439	-0.02%
2018/07/11	0	0.00	2	209.50	215.00	-2	5,479	-0.04%
2018/07/10	8	206.06	3	204.67	207.50	5	5,510	0.09%
2018/07/09	0	0.00	1.1	203.27	196.50	-1.1	5,570	-0.02%
2018/07/06	2	198.75	1	200.50	202.50	1	5,543	0.02%
2018/07/05	6	203.50	6	203.75	200.50	0	5,499	0.00%
2018/07/04	2	196.25	1	198.50	199.50	1	5,465	0.02%
2018/07/03	8	199.38	3	204.00	194.50	5	5,445	0.09%
2018/07/02	0.1	218.50	2	219.75	217.00	-1.9	5,376	-0.04%
2018/06/29	3	219.33	1	219.50	219.50	2	5,384	0.04%
2018/06/28	1	219.00	0	0.00	216.00	1	5,355	0.02%
2018/06/27	4	224.00	5	226.10	219.50	-1	5,370	-0.02%
2018/06/26	6	223.58	3	226.00	228.00	3	5,397	0.06%
2018/06/25	7.1	221.72	3	226.50	220.00	4.1	5,449	0.07%
2018/06/22	1	233.50	0	0.00	233.00	1	5,465	0.02%
2018/06/21	1	240.00	2	242.00	238.50	-1	5,495	-0.02%
2018/06/20	7.1	231.01	6	229.83	238.00	1.1	5,581	0.02%
2018/06/19	5	242.20	2	240.50	236.00	3	5,585	0.05%
2018/06/15	10	249.55	10	249.80	245.50	0	5,595	0.00%
2018/06/14	2	241.50	5	241.50	241.50	-3	5,617	-0.05%
2018/06/13	3	246.83	2	246.25	244.50	1	5,659	0.02%
2018/06/12	6	249.17	16	248.53	247.00	-10	5,734	-0.17%
2018/06/11	12.3	242.78	3	242.83	242.50	9.3	5,828	0.16%
2018/06/08	15.4	252.67	6	253.33	251.00	9.4	5,864	0.16%
2018/06/07	7.3	272.67	2.3	271.56	269.50	5.1	6,026	0.08%
2018/06/06	1	268.00	6	272.17	273.00	-5	6,164	-0.08%
2018/06/05	2	262.25	3	260.83	264.00	-1	6,168	-0.02%
2018/06/04	0	0.00	1	260.00	263.50	-1	6,255	-0.02%
2018/06/01	4	248.38	7	248.86	251.50	-3	6,236	-0.05%
2018/05/31	8	248.11	5	247.20	243.50	3	6,277	0.05%
2018/05/30	8.1	251.18	5	249.90	248.00	3.1	6,181	0.05%
2018/05/29	2	273.00	3	270.83	268.50	-1	6,082	-0.02%
2018/05/28	2	280.50	8	280.19	279.00	-6	6,078	-0.10%
2018/05/25	1	272.50	4	274.25	274.00	-3	6,135	-0.05%
2018/05/24	5	275.80	4	277.50	273.50	1	6,193	0.02%
2018/05/23	2	270.51	2	270.50	271.50	0	6,232	0.00%
2018/05/22	20.1	276.84	20	274.75	274.00	0.1	6,319	0.00%
2018/05/21	12	272.21	13	270.38	268.50	-1	6,363	-0.02%
2018/05/18	26	262.51	27	258.24	257.00	-1	6,358	-0.02%
2018/05/17	17	268.12	15	264.97	265.00	2	6,502	0.03%
2018/05/16	17	271.94	14	267.79	265.00	3	6,546	0.05%
2018/05/15	23.1	274.45	14	270.07	269.00	9.1	6,644	0.14%
2018/05/14	8	271.38	16.2	273.78	286.50	-8.2	6,681	-0.12%
2018/05/11	5	265.20	5	264.20	263.00	0	6,557	0.00%
2018/05/10	4	254.75	0	0.00	257.00	4	6,655	0.06%
2018/05/08	4	236.01	3	238.17	240.00	1	6,785	0.01%
2018/05/07	4	232.25	3	232.00	230.00	1	6,956	0.01%
2018/05/02	1	235.00	5	232.00	232.00	-4	7,288	-0.05%
2018/04/30	1	228.00	1	225.50	224.50	0	7,445	0.00%
2018/04/26	12	225.71	11	218.91	218.00	1	7,697	0.01%
2018/04/25	19	233.89	4	234.50	231.00	15	7,572	0.20%
2018/04/24	0.2	254.50	0	0.00	254.50	0.2	7,352	0.00%
2018/04/23	12	286.13	13	286.62	282.50	-1	7,457	-0.01%
2018/04/20	6	300.33	5	302.30	297.50	1	7,500	0.01%
2018/04/19	4	310.63	9	309.61	312.00	-5	7,684	-0.07%
2018/04/18	14	305.00	16	303.94	306.00	-2	7,953	-0.03%
2018/04/17	9	319.78	6	316.42	311.50	3	7,957	0.04%
2018/04/16	7	330.36	12.1	330.83	331.00	-5.1	8,085	-0.06%
2018/04/13	7	320.71	8	319.63	318.50	-1	8,134	-0.01%
2018/04/12	1	313.50	2	311.00	309.50	-1	8,079	-0.01%
2018/04/11	1	306.50	1	309.50	306.50	0	8,184	0.00%
2018/04/10	1	308.00	0	0.00	306.00	1	8,247	0.01%
2018/04/09	6	309.07	8	307.69	305.50	-2	8,381	-0.02%
2018/04/03	8	310.13	6	307.92	308.00	2	8,408	0.02%
2018/04/02	4.1	314.89	4	313.50	310.50	0.1	8,435	0.00%
2018/03/31	2	316.75	2	312.75	314.50	0	8,487	0.00%
2018/03/30	8.1	318.75	10	317.80	314.00	-1.9	8,593	-0.02%
2018/03/29	11	311.59	11	312.23	313.00	0	8,684	0.00%
2018/03/28	14	315.39	14	311.75	308.00	0	8,665	0.00%
2018/03/27	8	314.25	4	313.88	313.00	4	8,632	0.05%
2018/03/26	1	301.50	4	303.13	302.00	-3	8,615	-0.03%
2018/03/23	6	296.50	5	296.90	295.00	1	8,722	0.01%
2018/03/22	4	314.63	11	312.59	305.00	-7	8,841	-0.08%
2018/03/21	13	316.62	7	314.79	315.00	6	8,986	0.07%
2018/03/20	8	307.81	8	306.19	315.00	0	9,121	0.00%
2018/03/19	12	318.38	14	315.04	311.00	-2	9,411	-0.02%
2018/03/16	12	315.92	10	316.05	315.00	2	9,524	0.02%
2018/03/15	21	315.55	23	317.17	321.50	-2	9,732	-0.02%
2018/03/14	17	314.06	12	313.00	309.50	5	9,709	0.05%
2018/03/13	29	310.98	26	313.29	315.50	3	9,762	0.03%
2018/03/12	12	291.46	23	291.89	297.00	-11	9,644	-0.11%
2018/03/09	9	274.11	6	273.00	270.00	3	9,732	0.03%
2018/03/08	7	272.43	16	272.13	272.50	-9	9,865	-0.09%
2018/03/07	5	263.30	9	265.56	265.00	-4	9,809	-0.04%
2018/03/06	7	259.50	13	260.54	264.50	-6	9,941	-0.06%
2018/03/05	9	256.89	6	254.75	250.50	3	10,400	0.03%
2018/03/02	6	265.17	1	263.00	260.50	5	10,514	0.05%
2018/03/01	4	267.75	11	266.45	270.00	-7	10,555	-0.07%
2018/02/27	4	271.88	3	269.00	268.50	1	10,655	0.01%
2018/02/26	0	0.00	11	266.68	268.00	-11	10,686	-0.10%
2018/02/23	11	262.05	8	262.19	262.50	3	10,717	0.03%
2018/02/22	12	258.21	10	258.75	256.50	2	10,835	0.02%
2018/02/21	9	254.11	16.1	254.32	256.00	-7.1	10,886	-0.07%
2018/02/12	17	247.85	15	247.60	243.00	2	10,927	0.02%
2018/02/09	11.1	228.14	28	230.54	249.50	-16.9	11,078	-0.15%
2018/02/08	10.1	236.51	8	238.50	238.00	2.1	11,004	0.02%
2018/02/07	14	248.00	13	249.12	242.50	1	10,967	0.01%
2018/02/06	18.2	239.60	17	240.56	235.00	1.2	10,913	0.01%
2018/02/05	3	254.50	4	254.63	256.50	-1	10,879	-0.01%
2018/02/02	9	263.06	4	264.75	263.00	5	10,909	0.05%
2018/02/01	14	260.11	13	259.96	258.50	1	10,886	0.01%
2018/01/31	13	256.96	14	255.21	261.00	-1	10,866	-0.01%
2018/01/30	25	256.74	14	258.00	252.00	11	10,866	0.10%
2018/01/29	9.1	245.31	14	245.75	252.00	-5	10,798	-0.05%
2018/01/26	11	242.86	25	240.00	239.50	-14	10,843	-0.13%
2018/01/25	15	245.23	16.2	250.10	240.00	-1.2	10,798	-0.01%
2018/01/24	34	248.63	21	249.21	249.50	13	10,780	0.12%
2018/01/23	9	261.11	3	259.67	255.00	6	10,753	0.06%
2018/01/22	13	259.96	20	261.65	269.50	-7	10,826	-0.06%
2018/01/19	16	264.94	8	260.75	259.50	8	10,818	0.07%
2018/01/18	3.1	275.89	7	275.43	272.50	-3.9	10,773	-0.04%
2018/01/17	4	268.75	3	268.17	269.00	1	10,754	0.01%
2018/01/16	25	268.30	22	268.36	269.00	3	10,768	0.03%
2018/01/15	28.2	259.39	26.1	258.16	265.00	2.1	10,666	0.02%
2018/01/12	37.4	259.02	30	256.83	252.50	7.4	10,467	0.07%
2018/01/11	11	270.82	11	271.00	269.00	0	10,245	0.00%
2018/01/10	35	274.13	25	275.32	270.00	10	10,133	0.10%
2018/01/09	22	285.41	16	287.31	280.00	6	10,013	0.06%
2018/01/08	10	300.90	9	300.17	299.00	1	9,879	0.01%
2018/01/05	14	311.46	5	312.30	303.00	9	9,898	0.09%
2018/01/04	9	304.28	8	305.00	303.50	1	9,955	0.01%
2018/01/03	10	295.30	19.1	299.42	304.00	-9.1	9,950	-0.09%
2018/01/02	3	277.33	3	278.00	283.00	0	9,872	0.00%