貿聯-KY (3665)-台新-高雄券商分點個股進出

台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)

可現股當沖

股價
225.0
漲跌
▼1.0
漲幅
-0.44%
成交量
1,223張
產業
上市其他電子類股
650人加入追蹤

立即追蹤
本地時間:13:30

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

貿聯-KY (3665)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	2	225.54	1	226.00	225.00	1	1,205	0.09%
2024/05/02	5	226.90	1	226.00	226.00	4	1,192	0.34%
2024/04/30	2.1	231.98	2	236.00	230.50	0.1	1,179	0.01%
2024/04/29	4.1	231.38	2	231.00	231.00	2.1	1,178	0.17%
2024/04/26	2	232.00	1	232.00	232.00	1	1,179	0.08%
2024/04/25	0.1	233.00	1	233.50	233.50	-0.9	1,183	-0.08%
2024/04/24	1	231.50	2	232.75	235.50	-1	1,191	-0.08%
2024/04/23	1	226.00	1	227.00	227.00	0	1,177	0.00%
2024/04/22	0.1	226.50	0	0.00	226.00	0.1	1,172	0.00%
2024/04/19	4	226.38	2	227.75	226.50	2	1,156	0.17%
2024/04/18	7	233.57	2	233.50	233.50	5	1,146	0.44%
2024/04/17	3.1	234.95	0	0.00	235.50	3.1	1,141	0.27%
2024/04/16	16	236.16	4	233.00	233.00	12	1,126	1.06%
2024/04/15	6	245.67	1	243.00	243.00	5	1,102	0.45%
2024/04/12	1	249.00	2	247.75	247.50	-1	1,086	-0.09%
2024/04/11	8	251.81	1	250.50	250.50	7	1,085	0.64%
2024/04/10	1	254.50	1	258.00	255.50	0	1,082	0.00%
2024/04/09	2	253.75	2.4	254.00	254.00	-0.4	1,075	-0.04%
2024/04/08	1	255.00	1	255.00	255.00	0	1,072	0.00%
2024/04/02	1	254.00	1	256.50	256.50	0	1,066	0.00%
2024/04/01	5	253.00	3	254.67	254.00	2	1,063	0.19%
2024/03/29	1	256.00	1	259.00	259.00	0	1,052	0.00%
2024/03/28	0	0.00	2	258.00	257.00	-2	1,044	-0.19%
2024/03/27	0.4	253.50	0	0.00	252.00	0.4	1,040	0.04%
2024/03/26	2	256.00	10	257.69	256.00	-8	1,040	-0.77%
2024/03/25	1	260.00	30	262.92	260.50	-29	1,019	-2.84%
2024/03/22	1	258.00	10.3	262.73	262.50	-9.3	1,008	-0.92%
2024/03/21	7	257.29	4.4	257.23	258.00	2.7	982	0.27%
2024/03/20	1	252.50	2.2	253.27	253.50	-1.2	975	-0.12%
2024/03/19	2.1	252.50	3	252.00	252.50	-0.9	971	-0.10%
2024/03/18	2.1	245.57	2	246.50	245.50	0.1	961	0.01%
2024/03/14	1	242.00	1	244.50	244.50	0	958	0.00%
2024/03/13	1	244.50	0	0.00	244.50	1	957	0.11%
2024/03/11	3.1	247.52	2	242.75	240.50	1.1	946	0.12%
2024/03/08	0	0.00	1	242.00	243.00	-1	931	-0.11%
2024/03/07	5.1	245.78	2	243.00	243.00	3.1	957	0.33%
2024/03/05	2	247.25	1	249.01	249.00	1	982	0.10%
2024/03/04	0.1	247.50	4	249.38	247.50	-3.9	974	-0.40%
2024/03/01	0	239.17	0	0.00	238.50	0	927	0.00%
2024/02/29	1.3	242.79	0	0.00	242.50	1.3	913	0.14%
2024/02/27	3	239.84	0	0.00	241.00	3	913	0.33%
2024/02/26	3	241.50	0	0.00	241.00	3	923	0.32%
2024/02/23	0	0.00	4.2	245.91	244.00	-4.2	936	-0.45%
2024/02/21	0	242.50	0	0.00	243.00	0	931	0.00%
2024/02/20	6	243.17	2	244.50	244.50	4	925	0.43%
2024/02/19	2.1	244.38	3.3	246.05	245.50	-1.2	911	-0.13%
2024/02/16	3.1	234.24	1	232.00	237.00	2.1	879	0.24%
2024/02/15	31	230.89	0	230.50	232.50	31	863	3.59%
2024/02/05	3.2	226.75	0	0.00	228.50	3.2	852	0.37%
2024/02/01	0	0.00	1	233.50	233.00	-1	823	-0.12%
2024/01/31	2.1	231.13	0	0.00	231.00	2.1	824	0.25%
2024/01/30	0.1	236.00	0	0.00	235.00	0.1	807	0.01%
2024/01/29	0.4	236.29	1	235.50	235.50	-0.6	804	-0.08%
2024/01/26	10.1	235.35	3	233.67	232.50	7.1	796	0.89%
2024/01/25	3	243.83	2	242.01	242.00	1	728	0.14%
2024/01/24	3	246.17	0	0.00	245.50	3	728	0.41%
2024/01/23	0.1	246.00	2	243.50	245.50	-1.9	739	-0.26%
2024/01/22	1	240.00	1	240.50	240.50	0	722	0.00%
2024/01/19	8	238.63	8	239.94	240.00	0	713	0.00%
2024/01/18	2	239.99	2	240.00	240.00	0	706	0.00%
2024/01/17	4	242.63	2	241.00	241.00	2	696	0.29%
2024/01/16	0	0.00	6	245.50	244.00	-6	695	-0.86%
2024/01/15	0	0.00	1	245.50	245.50	-1	691	-0.14%
2024/01/12	3	243.84	2	246.00	246.50	1	700	0.15%
2024/01/11	1	245.54	1	246.50	246.50	0	704	0.00%
2024/01/10	5	250.50	2	249.75	249.00	3	704	0.43%
2024/01/09	10	254.00	10	252.50	254.00	0	713	0.00%
2024/01/08	4.3	253.34	3	253.33	252.00	1.3	710	0.18%
2024/01/05	4	257.13	1	256.00	256.00	3	708	0.42%
2024/01/04	3	261.00	1	259.00	259.00	2	706	0.28%
2024/01/03	2	263.00	0	0.00	262.50	2	716	0.28%
2024/01/02	1	264.00	1	265.00	265.00	0	734	0.00%
2023/12/28	1	264.50	1	265.50	265.50	0	743	0.00%
2023/12/27	0	0.00	1	265.00	265.00	-1	747	-0.13%
2023/12/26	1	260.00	1	262.50	262.50	0	759	0.00%
2023/12/25	0	261.00	0	0.00	260.00	0	764	0.00%
2023/12/22	1	260.00	1	258.00	258.00	0	769	0.00%
2023/12/21	8	261.69	1	260.00	260.00	7	773	0.91%
2023/12/20	0	0.00	1.2	266.42	264.50	-1.2	772	-0.16%
2023/12/19	4	265.38	2.1	264.05	264.00	1.9	798	0.24%
2023/12/18	2.4	270.58	12	268.58	266.50	-9.6	828	-1.16%
2023/12/15	0	0.00	3.3	273.15	272.00	-3.3	882	-0.37%
2023/12/14	0	0.00	1	267.00	267.50	-1	863	-0.12%
2023/12/13	8	265.69	3	265.50	264.50	5	863	0.58%
2023/12/12	2	270.25	1	269.00	269.00	1	862	0.12%
2023/12/11	1	271.50	1.3	272.18	271.50	-0.3	868	-0.04%
2023/12/08	1.2	269.11	2	267.75	266.50	-0.8	902	-0.09%
2023/12/07	8	270.38	1	269.00	269.00	7	905	0.77%
2023/12/06	7.2	269.82	1.2	270.56	270.50	6	913	0.66%
2023/12/05	4.6	271.58	3	271.00	271.00	1.6	916	0.17%
2023/12/04	9.3	276.02	8.7	277.34	276.00	0.5	912	0.06%
2023/12/01	1.4	271.59	8.6	271.79	272.00	-7.3	892	-0.82%
2023/11/30	5.4	265.00	0.1	266.50	264.00	5.4	875	0.61%
2023/11/29	2.4	266.32	0.1	268.00	266.50	2.3	872	0.26%
2023/11/28	0.1	265.00	0.1	265.50	266.00	0	883	0.00%
2023/11/27	0.2	264.25	0	0.00	264.50	0.2	893	0.02%
2023/11/24	8.3	266.29	2	266.50	266.50	6.3	915	0.68%
2023/11/23	4	270.13	1.9	270.13	270.50	2.1	945	0.22%
2023/11/22	3.4	267.54	44.3	269.55	270.00	-40.9	1,027	-3.98%
2023/11/21	15	261.17	3	266.00	266.50	12	995	1.21%
2023/11/17	0	0.00	2	261.50	262.00	-2	1,005	-0.20%
2023/11/16	0	261.50	0	0.00	260.00	0	1,022	0.00%
2023/11/15	1.2	259.92	1	259.00	259.50	0.2	1,034	0.02%
2023/11/14	0.1	255.50	0	0.00	255.00	0.1	1,044	0.01%
2023/11/13	26	255.29	2	256.00	254.00	24	1,059	2.27%
2023/11/09	1	262.00	0	0.00	261.00	1	1,071	0.09%
2023/11/08	0.3	262.59	4	262.50	263.50	-3.7	1,099	-0.34%
2023/11/07	1	256.50	0	0.00	257.00	1	1,131	0.09%
2023/11/03	0.1	253.00	0	0.00	250.50	0.1	1,225	0.01%
2023/11/02	0	253.50	0	0.00	254.00	0	1,225	0.00%
2023/11/01	0.1	251.00	3	249.17	251.50	-2.9	1,228	-0.24%
2023/10/31	8	253.00	0	0.00	251.50	8	1,253	0.64%
2023/10/30	2	258.00	0	0.00	258.00	2	1,256	0.16%
2023/10/27	0	0.00	1	257.50	257.50	-1	1,276	-0.08%
2023/10/26	0	0.00	1	260.00	258.00	-1	1,303	-0.08%
2023/10/25	3	262.50	0	0.00	261.50	3	1,340	0.22%
2023/10/24	1.1	265.50	2	266.00	265.50	-0.9	1,355	-0.07%
2023/10/20	2	257.00	3.4	259.90	258.50	-1.4	1,383	-0.10%
2023/10/19	5.3	265.28	7.1	269.15	265.00	-1.8	1,397	-0.13%
2023/10/18	1.1	266.82	3.1	266.95	264.50	-2	1,404	-0.14%
2023/10/17	0.2	264.62	8	266.94	268.00	-7.8	1,423	-0.55%
2023/10/16	0.2	258.00	0	0.00	257.00	0.2	1,444	0.01%
2023/10/12	0	259.50	0	0.00	260.00	0	1,493	0.00%
2023/10/06	10.3	259.71	1.2	259.42	260.00	9.1	1,566	0.58%
2023/10/05	1.2	268.00	0	0.00	266.00	1.2	1,565	0.08%
2023/10/03	0.2	268.50	0	0.00	268.00	0.2	1,590	0.01%
2023/10/02	1.2	266.75	0	0.00	268.00	1.2	1,619	0.07%
2023/09/28	1	270.00	1.1	269.05	270.00	-0.1	1,647	0.00%
2023/09/27	2	268.00	1	271.98	269.50	1	1,679	0.06%
2023/09/26	1	271.50	12	270.83	273.00	-11	1,775	-0.62%
2023/09/25	0	0.00	4	272.88	274.00	-4	1,873	-0.21%
2023/09/22	2.1	273.93	4.1	272.78	273.50	-2.1	1,942	-0.11%
2023/09/21	9	269.33	9	267.28	268.00	0	2,063	0.00%
2023/09/20	17.1	270.94	21.2	269.55	274.00	-4.2	2,097	-0.20%
2023/09/18	1	256.00	1	256.51	259.50	0	2,182	0.00%
2023/09/15	2.2	260.89	1	259.00	260.00	1.2	2,398	0.05%
2023/09/14	7.1	259.01	1	258.00	258.50	6.1	2,427	0.25%
2023/09/13	6.1	260.44	3	265.00	258.50	3.1	2,457	0.12%
2023/09/12	1.1	254.00	1	253.50	254.50	0.1	2,433	0.00%
2023/09/11	2	247.00	1	250.00	248.50	1	2,444	0.04%
2023/09/06	1.1	253.91	0	0.00	252.00	1.1	2,523	0.04%
2023/09/05	0	256.50	0	0.00	256.00	0	2,543	0.00%
2023/09/04	1.1	250.65	1	252.50	252.50	0.1	2,540	0.01%
2023/09/01	1	251.00	2	253.00	254.00	-1	2,529	-0.04%
2023/08/31	0.1	249.67	0	0.00	249.50	0.1	2,519	0.00%
2023/08/30	2	246.29	23.2	248.83	248.50	-21.2	2,516	-0.84%
2023/08/29	8.1	236.09	6	237.14	243.00	2.1	2,502	0.08%
2023/08/28	30.4	242.29	10	245.65	240.50	20.4	2,464	0.83%
2023/08/25	0	0.00	1	269.50	267.00	-1	2,384	-0.04%
2023/08/24	1.1	268.27	0	270.00	271.00	1.1	2,382	0.04%
2023/08/23	4	263.25	6	268.00	268.00	-2	2,375	-0.08%
2023/08/22	7	263.00	2.1	263.10	263.00	4.9	2,361	0.21%
2023/08/21	1	261.50	1	263.50	262.50	0	2,345	0.00%
2023/08/18	7.1	264.03	0	0.00	264.00	7.1	2,335	0.30%
2023/08/17	2	267.00	1	266.50	269.00	1	2,328	0.04%
2023/08/16	0	0.00	0.3	271.00	269.50	-0.3	2,319	-0.01%
2023/08/14	8	265.00	0	0.00	269.00	8	2,302	0.35%
2023/08/11	16	270.84	0.1	280.00	271.00	15.9	2,282	0.70%
2023/08/10	12	277.33	2	275.50	276.00	10	2,246	0.45%
2023/08/09	23	285.78	1	290.00	284.00	22	2,197	1.00%
2023/08/08	0	0.00	1	293.00	293.50	-1	2,162	-0.05%
2023/08/07	0	0.00	0.2	292.50	296.50	-0.2	2,163	-0.01%
2023/08/04	7	291.05	0	0.00	292.00	7	2,160	0.33%
2023/08/02	1	306.00	1	303.00	298.50	0	2,136	0.00%
2023/08/01	3	307.83	4	308.88	304.00	-1	2,121	-0.05%
2023/07/31	3.1	306.90	0	0.00	302.50	3.1	2,102	0.15%
2023/07/28	2.1	302.24	2	309.50	309.00	0.1	2,074	0.00%
2023/07/27	1	303.06	2	305.75	306.00	-1	2,041	-0.05%
2023/07/26	0	0.00	1.1	303.53	303.00	-1.1	2,027	-0.05%
2023/07/25	3	300.50	10	304.35	301.50	-7	2,021	-0.35%
2023/07/24	0.2	310.00	0	0.00	309.50	0.2	2,004	0.01%
2023/07/21	5	302.40	0	305.00	305.00	5	1,982	0.25%
2023/07/20	1	306.49	10	304.50	307.50	-9	1,976	-0.45%
2023/07/19	5.1	305.43	1	305.00	305.00	4.1	1,977	0.21%
2023/07/18	0	0.00	2	316.50	315.00	-2	1,958	-0.10%
2023/07/17	3	321.50	0	0.00	317.50	3	1,952	0.15%
2023/07/14	3	327.67	1.3	329.69	326.00	1.7	1,923	0.09%
2023/07/13	0.2	319.34	3.1	321.05	322.50	-2.8	1,884	-0.15%
2023/07/11	0.1	318.50	2	320.00	317.50	-2	1,850	-0.11%
2023/07/10	1	314.00	0	0.00	312.00	1	1,837	0.05%
2023/07/07	4	317.75	2	313.50	313.00	2	1,836	0.11%
2023/07/06	13.4	321.95	10.1	321.21	320.00	3.3	1,810	0.18%
2023/07/05	12	326.88	10	326.00	322.50	2	1,772	0.11%
2023/07/04	77	331.08	71.1	331.18	327.00	6	1,742	0.34%
2023/07/03	12	327.71	16.3	326.40	325.50	-4.3	1,669	-0.25%
2023/06/30	15	321.70	9.5	322.38	322.00	5.5	1,632	0.34%
2023/06/29	12.1	316.65	13.1	317.89	324.50	-1	1,567	-0.06%
2023/06/28	9.1	309.13	2	304.00	301.00	7.1	1,433	0.50%
2023/06/27	23	309.54	23.7	310.99	309.00	-0.7	1,379	-0.05%
2023/06/26	4	312.39	3.1	314.71	316.00	1	1,324	0.07%
2023/06/21	31.3	309.87	47.2	310.77	319.00	-16	1,248	-1.28%
2023/06/20	11.1	291.45	15	292.37	292.50	-3.9	1,030	-0.38%
2023/06/19	6	287.42	3	289.83	288.50	3	1,008	0.29%
2023/06/16	1	287.00	1	283.50	281.50	0	974	0.00%
2023/06/15	2.2	283.23	1	285.00	285.00	1.2	969	0.12%
2023/06/14	2	286.50	2	287.75	285.50	0	958	0.00%
2023/06/13	1	287.00	8	287.00	286.00	-7	959	-0.73%
2023/06/12	12.2	289.09	14	289.34	289.50	-1.8	940	-0.19%
2023/06/09	8.1	279.98	18.1	281.40	281.00	-10.1	886	-1.14%
2023/06/08	1	273.97	0	0.00	275.00	1	874	0.12%
2023/06/06	0	0.00	4	270.50	269.50	-4	940	-0.43%
2023/06/05	0	273.00	1	272.00	271.00	-1	954	-0.10%
2023/06/02	0	274.00	0.2	274.00	272.00	-0.2	966	-0.02%
2023/06/01	0	0.00	1	276.00	275.50	-1	988	-0.10%
2023/05/31	2.8	274.83	2.2	275.62	276.50	0.6	994	0.06%
2023/05/30	0	269.00	0	0.00	268.50	0	997	0.00%
2023/05/29	0	0.00	3	270.00	270.50	-3	1,004	-0.30%
2023/05/25	0	266.00	0	0.00	266.50	0	1,040	0.00%
2023/05/24	0	0.00	2	268.00	267.50	-2	1,069	-0.19%
2023/05/23	5.1	268.00	9	267.50	266.00	-4	1,094	-0.36%
2023/05/22	1	263.96	0	0.00	265.00	1	1,170	0.09%
2023/05/18	4	263.00	9	262.17	262.00	-5	1,268	-0.39%
2023/05/17	0	0.00	6.1	260.65	261.50	-6.1	1,317	-0.46%
2023/05/16	1	257.50	4	260.00	259.50	-3	1,322	-0.23%
2023/05/15	0	0.00	1.2	255.83	254.50	-1.2	1,327	-0.09%
2023/05/12	4	258.13	2	261.00	258.50	2	1,348	0.15%
2023/05/10	0	258.50	0	0.00	257.50	0	1,432	0.00%
2023/05/03	2.1	255.13	0	0.00	258.50	2.1	1,689	0.12%
2023/05/02	0	0.00	1	261.50	261.00	-1	1,745	-0.06%
2023/04/27	0.2	260.00	0	0.00	260.00	0.2	1,870	0.01%
2023/04/26	0	0.00	1	254.00	255.50	-1	1,875	-0.05%
2023/04/25	8	254.25	1	254.50	250.50	7	1,902	0.37%
2023/04/24	15.2	256.20	4	256.25	255.00	11.2	1,929	0.58%
2023/04/21	10.3	265.85	4	264.75	263.00	6.3	1,927	0.33%
2023/04/20	0	269.50	5	269.00	273.00	-5	1,923	-0.26%
2023/04/19	0	0.00	0.2	273.50	273.00	-0.2	1,920	-0.01%
2023/04/18	1.1	274.00	0	0.00	272.50	1.1	1,936	0.05%
2023/04/17	2	273.01	4	273.50	272.50	-2	1,958	-0.10%
2023/04/14	1.1	278.00	3	278.50	277.00	-1.9	1,957	-0.10%
2023/04/13	0	278.00	0	0.00	277.00	0	1,948	0.00%
2023/04/12	0	0.00	8.6	281.34	278.50	-8.6	1,954	-0.44%
2023/04/11	2	276.75	6.1	276.82	277.50	-4.1	1,959	-0.21%
2023/04/10	0	0.00	1	274.50	274.50	-1	1,978	-0.05%
2023/04/07	5	272.30	0	0.00	272.00	5	1,976	0.25%
2023/04/06	5	270.51	0	0.00	271.00	5	1,975	0.25%
2023/03/31	11.1	281.92	20.1	285.77	279.00	-9	1,966	-0.46%
2023/03/30	2	278.00	2	278.50	278.00	0	1,941	0.00%
2023/03/29	4	274.00	3.2	274.94	275.00	0.8	1,966	0.04%
2023/03/28	2	270.00	1	271.00	269.00	1	2,000	0.05%
2023/03/27	1	277.92	1	279.00	274.00	0	2,037	0.00%
2023/03/24	3	277.33	2.1	277.57	277.50	0.9	2,080	0.04%
2023/03/23	0.1	276.00	0	0.00	275.00	0.1	2,094	0.01%
2023/03/22	4	275.63	2.2	277.22	276.00	1.8	2,110	0.08%
2023/03/21	11	272.55	3	274.83	272.50	8	2,121	0.38%
2023/03/20	0	0.00	5.1	274.89	273.00	-5.1	2,139	-0.24%
2023/03/17	1.1	267.55	2.2	268.50	268.00	-1.1	2,148	-0.05%
2023/03/16	4.1	265.86	4.2	264.62	263.50	0	2,164	0.00%
2023/03/15	3	271.33	0	0.00	270.00	3	2,192	0.14%
2023/03/14	0.1	270.00	0.1	271.00	268.00	-0.1	2,260	0.00%
2023/03/13	2.1	270.45	5	269.00	270.50	-2.9	2,315	-0.13%
2023/03/10	12.4	272.55	10.4	272.09	271.50	2	2,377	0.09%
2023/03/09	5.5	277.79	5.7	277.04	276.50	-0.2	2,401	-0.01%
2023/03/08	2.2	282.32	3	282.33	282.00	-0.8	2,383	-0.03%
2023/03/07	3	284.17	3	284.33	284.00	0	2,391	0.00%
2023/03/06	3.1	286.42	2.5	287.10	287.50	0.6	2,384	0.03%
2023/03/03	0	0.00	3	282.67	280.50	-3	2,369	-0.13%
2023/03/02	2.2	280.91	1.1	279.73	283.00	1.1	2,396	0.05%
2023/03/01	1	279.00	3	278.00	279.50	-2	2,423	-0.08%
2023/02/24	5.2	277.38	3	277.50	277.00	2.2	2,472	0.09%
2023/02/23	8.1	277.89	1.1	279.50	280.50	7	2,534	0.28%
2023/02/22	3.8	273.78	3.1	274.05	274.00	0.8	2,577	0.03%
2023/02/21	6.1	280.24	0	0.00	279.00	6.1	2,601	0.23%
2023/02/20	17	283.59	25.2	286.07	281.00	-8.2	2,625	-0.31%
2023/02/17	8.1	278.25	3	278.00	279.00	5.1	2,583	0.20%
2023/02/16	9	279.89	21.2	280.19	280.50	-12.2	2,652	-0.46%
2023/02/15	8	274.87	11.4	274.40	273.50	-3.4	2,701	-0.13%
2023/02/14	5.1	269.79	3	270.65	271.00	2.1	2,661	0.08%
2023/02/13	6	267.92	0.1	268.00	267.50	6	2,659	0.22%
2023/02/10	5.3	267.58	5	267.10	266.50	0.3	2,671	0.01%
2023/02/09	8.2	268.27	3.3	266.53	265.50	4.9	2,682	0.18%
2023/02/08	2.1	273.02	3.2	273.53	272.00	-1.1	2,642	-0.04%
2023/02/07	2.6	272.23	4.2	273.24	271.50	-1.6	2,615	-0.06%
2023/02/06	11.1	272.00	12.8	273.24	272.50	-1.8	2,605	-0.07%
2023/02/03	5	271.00	2	271.50	272.00	3	2,571	0.12%
2023/02/02	9.5	272.14	37.1	270.94	274.50	-27.6	2,554	-1.08%
2023/02/01	7.1	263.93	12	265.21	263.50	-4.9	2,495	-0.20%
2023/01/31	5.4	264.37	4	262.63	261.50	1.4	2,487	0.06%
2023/01/30	13.3	265.75	15.5	266.10	266.00	-2.2	2,472	-0.09%
2023/01/17	1.2	252.00	2	250.75	251.00	-0.8	2,405	-0.03%
2023/01/16	1	248.50	1.1	249.15	248.00	-0.1	2,409	0.00%
2023/01/13	2	248.75	0	0.00	247.00	2	2,410	0.08%
2023/01/12	2.2	245.92	19	249.29	250.00	-16.9	2,415	-0.70%
2023/01/11	1.3	243.85	2	242.75	242.00	-0.7	2,413	-0.03%
2023/01/10	1	247.50	0.1	247.00	245.00	0.9	2,409	0.04%
2023/01/09	5	247.10	0	0.00	244.00	5	2,433	0.21%
2023/01/06	2	243.50	1.1	246.92	245.00	0.9	2,499	0.04%
2023/01/05	0.1	242.02	2.3	242.07	241.00	-2.2	2,522	-0.09%
2023/01/04	0	0.00	0.5	236.00	235.00	-0.5	2,514	-0.02%
2023/01/03	2	237.50	0	0.00	239.00	2	2,525	0.08%
2022/12/30	0.1	240.50	0	0.00	236.50	0.1	2,536	0.00%
2022/12/29	5	236.60	26	233.77	236.50	-21	2,539	-0.83%
2022/12/28	6.1	239.92	1	237.50	237.50	5.1	2,541	0.20%
2022/12/27	1	248.50	11	247.59	246.50	-10	2,536	-0.39%
2022/12/26	2	246.25	0	0.00	245.50	2	2,543	0.08%
2022/12/23	2	252.00	1	251.00	251.00	1	2,566	0.04%
2022/12/22	1	251.50	0	0.00	257.00	1	2,578	0.04%
2022/12/21	4	247.62	2	244.75	250.00	2	2,563	0.08%
2022/12/20	8	244.37	10	242.00	247.00	-2	2,553	-0.08%
2022/12/19	2.1	253.18	1	250.50	251.50	1.1	2,540	0.04%
2022/12/16	8	256.13	1.3	260.46	255.50	6.7	2,532	0.26%
2022/12/15	0.3	264.00	0	0.00	263.00	0.3	2,518	0.01%
2022/12/14	2	263.49	1	262.50	262.50	1	2,523	0.04%
2022/12/13	2.3	262.74	1	263.00	261.50	1.3	2,534	0.05%
2022/12/12	1	263.00	1	263.00	263.00	0	2,533	0.00%
2022/12/09	4	260.25	2	259.25	258.50	2	2,549	0.08%
2022/12/08	6	258.08	5	259.00	258.50	1	2,584	0.04%
2022/12/07	5	260.10	3	262.00	259.50	2	2,592	0.08%
2022/12/06	23.1	266.77	31.6	266.63	265.50	-8.6	2,639	-0.32%
2022/12/05	10.3	265.18	12	264.83	265.50	-1.7	2,580	-0.07%
2022/12/02	16.1	261.91	28.1	261.95	259.50	-12	2,556	-0.47%
2022/12/01	15	255.23	0	0.00	253.50	15	2,509	0.60%
2022/11/30	2	251.00	1	251.00	250.50	1	2,506	0.04%
2022/11/29	3	249.67	2	250.00	248.50	1	2,507	0.04%
2022/11/28	0	0.00	0.3	252.75	251.00	-0.3	2,532	-0.01%
2022/11/25	2.1	251.21	0.8	250.00	249.00	1.3	2,551	0.05%
2022/11/24	4.1	255.39	13	254.08	253.00	-8.9	2,629	-0.34%
2022/11/23	7	247.79	12.5	250.20	248.00	-5.5	2,786	-0.20%
2022/11/22	6.1	242.41	6	240.92	244.00	0.1	2,906	0.00%
2022/11/21	24	243.68	6	242.80	240.50	18	2,868	0.63%
2022/11/18	11.1	256.27	18.3	258.90	252.00	-7.2	2,804	-0.26%
2022/11/17	18	254.75	2	256.25	256.00	16	2,764	0.58%
2022/11/16	21	253.00	21	253.07	253.00	0	2,740	0.00%
2022/11/15	11.1	252.24	10	254.00	254.00	1.1	2,714	0.04%
2022/11/14	3.3	251.27	1	254.94	253.50	2.3	2,704	0.08%
2022/11/11	56	263.35	4.5	252.28	250.50	51.5	2,630	1.96%
2022/11/10	2	267.00	4	266.00	266.00	-2	2,516	-0.08%
2022/11/09	1	267.50	1	266.50	268.50	0	2,525	0.00%
2022/11/08	1	265.00	4	264.00	263.00	-3	2,525	-0.12%
2022/11/07	2	263.50	7	266.86	263.00	-5	2,529	-0.20%
2022/11/04	2	259.50	6	260.00	260.00	-4	2,527	-0.16%
2022/11/03	5	252.90	0	0.00	255.00	5	2,510	0.20%
2022/11/02	0	0.00	0.1	256.00	255.50	-0.1	2,522	0.00%
2022/11/01	0.1	251.00	0	0.00	250.00	0.1	2,528	0.00%
2022/10/28	4	245.63	1.3	242.00	242.00	2.7	2,558	0.11%
2022/10/27	7	248.57	5	250.40	252.50	2	2,537	0.08%
2022/10/26	4	251.50	2.6	250.59	246.50	1.4	2,524	0.06%
2022/10/25	11	262.32	2	261.50	261.00	9	2,502	0.36%
2022/10/24	6	274.25	7	273.64	273.00	-1	2,504	-0.04%
2022/10/21	1	263.00	0	0.00	264.00	1	2,523	0.04%
2022/10/20	1	260.00	1	264.96	265.00	0	2,551	0.00%
2022/10/19	3	268.17	3	271.67	272.00	0	2,537	0.00%
2022/10/18	6	263.76	5	259.50	264.50	1	2,507	0.04%
2022/10/17	2	251.50	2	250.50	259.50	0	2,555	0.00%
2022/10/14	1	259.00	2	257.25	253.50	-1	2,537	-0.04%
2022/10/13	9	268.89	4	261.09	253.50	5	2,501	0.20%
2022/10/11	1.2	275.00	3	273.00	275.50	-1.8	2,560	-0.07%
2022/10/07	3	288.00	3	286.00	287.00	0	2,575	0.00%
2022/10/06	4	288.50	25	289.04	289.00	-21	2,599	-0.81%
2022/10/05	25	286.70	5	286.20	285.50	20	2,603	0.77%
2022/10/04	7	279.71	4	282.13	283.00	3	2,604	0.12%
2022/10/03	1	280.00	1	277.00	275.50	0	2,603	0.00%
2022/09/30	4	275.00	4	271.00	280.50	0	2,640	0.00%
2022/09/29	1.2	279.20	2	279.00	277.50	-0.9	2,695	-0.03%
2022/09/28	2.4	286.04	3	277.00	277.00	-0.6	2,744	-0.02%
2022/09/27	3	289.00	2	293.50	293.50	1	2,727	0.04%
2022/09/26	8.2	290.05	2	287.50	286.00	6.2	2,714	0.23%
2022/09/23	11	301.14	0	0.00	300.00	11	2,698	0.41%
2022/09/22	1.1	306.19	7	309.29	312.50	-5.9	2,676	-0.22%
2022/09/21	6.1	305.34	0	0.00	304.50	6.1	2,656	0.23%
2022/09/20	2	311.50	0	0.00	310.00	2	2,641	0.08%
2022/09/19	5	311.70	2	311.75	310.50	3	2,633	0.11%
2022/09/16	9	321.44	6	322.25	318.00	3	2,628	0.11%
2022/09/15	14.1	327.28	15.2	324.82	320.00	-1.1	2,597	-0.04%
2022/09/14	3	320.83	7	317.00	321.50	-4	2,556	-0.16%
2022/09/13	14.1	322.63	29.2	323.69	323.00	-15.1	2,541	-0.60%
2022/09/12	21	309.90	1	310.50	305.50	20	2,478	0.81%
2022/09/08	2	303.50	1	307.00	303.00	1	2,485	0.04%
2022/09/07	3	305.19	3	306.17	303.50	0	2,461	0.00%
2022/09/06	1	316.00	1	319.50	315.00	0	2,442	0.00%
2022/09/05	1	323.00	1	326.02	323.00	0	2,402	0.00%
2022/09/02	9.1	339.14	7	330.86	330.50	2.1	2,381	0.09%
2022/09/01	11	337.68	10	333.50	335.50	1	2,345	0.04%
2022/08/31	1	337.50	3	337.51	340.00	-2	2,322	-0.09%
2022/08/30	64	338.59	67.7	338.03	340.50	-3.7	2,251	-0.16%
2022/08/29	22	320.00	68.1	320.57	328.00	-46.1	2,121	-2.17%
2022/08/26	4	301.00	1	300.50	300.50	3	1,968	0.15%
2022/08/25	21	302.05	0	0.00	298.00	21	1,994	1.05%
2022/08/24	5	305.70	2	299.50	299.50	3	2,002	0.15%
2022/08/23	2	300.19	2.2	302.59	302.00	-0.2	1,989	-0.01%
2022/08/22	6	297.76	4.1	297.61	296.50	1.9	1,979	0.09%
2022/08/19	7.2	302.57	2.2	303.64	303.50	5	1,964	0.26%
2022/08/18	5.1	305.83	0	0.00	306.00	5.1	1,949	0.26%
2022/08/16	0.1	314.50	0	0.00	314.50	0.1	1,980	0.01%
2022/08/12	0	0.00	2	308.75	307.00	-2	1,968	-0.10%
2022/08/11	5	312.60	6	313.92	311.00	-1	1,961	-0.05%
2022/08/10	0	0.00	0	314.50	315.50	0	1,951	0.00%
2022/08/09	0	0.00	1	315.00	316.00	-1	1,970	-0.05%
2022/08/08	1	310.03	0	0.00	311.50	1	2,021	0.05%
2022/08/05	5	313.00	8.5	314.75	315.00	-3.5	2,016	-0.17%
2022/08/04	3	306.50	6.2	305.11	306.50	-3.2	2,015	-0.16%
2022/08/03	0	0.00	0.4	303.78	302.50	-0.4	2,012	-0.02%
2022/08/02	7.3	304.90	7.1	305.16	306.00	0.2	2,087	0.01%
2022/08/01	8	312.38	1	314.50	311.50	7	2,104	0.33%
2022/07/29	8	320.19	10.1	319.40	321.00	-2.1	2,156	-0.10%
2022/07/28	8.1	315.28	7.1	317.92	312.50	1	2,230	0.04%
2022/07/27	3.1	313.29	8.9	311.77	314.50	-5.8	2,210	-0.26%
2022/07/26	6	302.33	0	0.00	301.50	6	2,181	0.27%
2022/07/25	1	310.50	0	0.00	310.00	1	2,169	0.05%
2022/07/22	22	317.70	16	319.75	310.00	6	2,168	0.28%
2022/07/21	5	314.00	0	0.00	314.00	5	2,120	0.24%
2022/07/20	6.2	314.60	5	314.50	312.00	1.2	2,105	0.06%
2022/07/19	10	314.95	7	312.79	315.00	3	2,077	0.14%
2022/07/18	4	324.88	3.3	331.31	334.50	0.7	2,050	0.03%
2022/07/15	8.1	313.99	8	316.69	320.00	0.1	1,998	0.00%
2022/07/14	3	308.17	1	309.00	309.00	2	1,983	0.10%
2022/07/12	0	0.00	1.1	316.27	315.50	-1.1	1,967	-0.06%
2022/07/08	3.1	326.89	4.1	328.77	330.50	-1	1,950	-0.05%
2022/07/07	9.1	320.28	10.2	322.06	329.00	-1.1	1,937	-0.06%
2022/07/06	5	314.60	15.2	311.92	315.50	-10.2	1,880	-0.54%
2022/07/04	1	297.00	2	296.75	294.00	-1	1,837	-0.05%
2022/07/01	10	297.45	1	296.00	291.00	9	1,843	0.49%
2022/06/30	1	307.00	1	307.50	308.50	0	1,841	0.00%
2022/06/29	0	0.00	2	306.25	306.50	-2	1,836	-0.11%
2022/06/28	2	314.00	8	314.13	314.00	-6	1,855	-0.32%
2022/06/27	14	312.64	5	311.60	312.00	9	1,876	0.48%
2022/06/24	5	305.40	18	302.56	305.00	-13	1,915	-0.68%
2022/06/23	11	297.86	3	294.00	293.50	8	1,976	0.40%
2022/06/22	2	296.75	1	293.50	294.00	1	1,990	0.05%
2022/06/21	4	291.00	9	295.33	298.50	-5	2,000	-0.25%
2022/06/20	7.1	287.73	7	296.43	283.50	0.1	2,027	0.00%
2022/06/17	7	297.57	2	301.75	298.00	5	2,044	0.24%
2022/06/16	8	305.81	13	309.88	301.00	-5	2,077	-0.24%
2022/06/15	3	302.00	0	0.00	306.00	3	2,103	0.14%
2022/06/14	9	307.00	8	306.50	309.00	1	2,168	0.05%
2022/06/13	6	309.83	8	309.88	309.00	-2	2,197	-0.09%
2022/06/10	6	316.17	2	316.50	316.00	4	2,229	0.18%
2022/06/09	3.7	315.45	1	317.50	315.00	2.7	2,247	0.12%
2022/06/08	4.3	315.13	2	315.50	313.50	2.3	2,369	0.10%
2022/06/07	4.1	308.84	12	309.76	313.50	-7.9	2,439	-0.32%
2022/06/06	4	298.38	3	299.50	298.50	1	2,411	0.04%
2022/06/02	9	307.10	4	310.50	301.00	5	2,450	0.21%
2022/06/01	12	318.17	11	320.55	315.00	1	2,488	0.04%
2022/05/31	3	315.50	11	315.91	311.50	-8	2,472	-0.32%
2022/05/30	11	315.18	8	312.44	315.00	3	2,509	0.12%
2022/05/27	0	0.00	5	304.50	304.50	-5	2,512	-0.20%
2022/05/26	2	299.00	1	301.50	297.00	1	2,532	0.04%
2022/05/25	14	301.25	14	300.11	300.00	0	2,571	0.00%
2022/05/24	10	304.10	0	0.00	300.00	10	2,587	0.39%
2022/05/23	5	318.50	1.6	318.38	316.50	3.4	2,599	0.13%
2022/05/20	0	0.00	1	313.50	311.00	-1	2,621	-0.04%
2022/05/18	2	313.50	1	314.50	312.00	1	2,712	0.04%
2022/05/17	0	0.00	6	311.58	316.00	-6	2,738	-0.22%
2022/05/16	7	307.13	12	310.33	303.50	-5	2,745	-0.18%
2022/05/13	11	315.91	2	314.25	318.00	9	2,719	0.33%
2022/05/12	1	314.48	1	312.00	310.00	0	2,770	0.00%
2022/05/11	2	318.99	3.7	315.19	313.00	-1.7	2,852	-0.06%
2022/05/10	7	316.29	5.4	318.37	318.50	1.6	2,881	0.05%
2022/05/09	4	331.13	4.3	330.27	335.00	-0.3	2,861	-0.01%
2022/05/06	9	336.28	7	332.29	335.00	2	2,985	0.07%
2022/05/05	7.1	333.67	10.8	330.30	344.00	-3.7	3,017	-0.12%
2022/05/04	2	312.00	12.2	313.37	313.00	-10.2	3,046	-0.33%
2022/05/03	0	0.00	1	299.00	302.50	-1	3,199	-0.03%
2022/04/29	0.1	303.00	2	303.00	300.50	-1.9	3,308	-0.06%
2022/04/28	0.2	295.00	0	0.00	294.00	0.2	3,378	0.01%
2022/04/27	4	290.50	0	0.00	294.50	4	3,423	0.12%
2022/04/25	3	299.00	0	0.00	299.00	3	3,421	0.09%
2022/04/22	5	310.10	2	315.25	308.50	3	3,423	0.09%
2022/04/21	1	317.50	1	316.00	317.50	0	3,421	0.00%
2022/04/20	0.8	314.13	1	318.00	315.00	-0.2	3,434	-0.01%
2022/04/19	3.5	306.17	14.1	310.71	310.00	-10.6	3,456	-0.31%
2022/04/18	0	0.00	2	303.00	300.00	-2	3,449	-0.06%
2022/04/15	0	0.00	20	298.78	299.00	-20	3,477	-0.58%
2022/04/14	1	297.50	0	0.00	299.50	1	3,485	0.03%
2022/04/13	7	292.79	7	296.50	298.00	0	3,531	0.00%
2022/04/11	4.1	289.51	3	291.67	287.50	1.1	3,506	0.03%
2022/04/08	2	300.75	0	0.00	301.00	2	3,482	0.06%
2022/04/07	1	298.50	1	298.50	299.50	0	3,472	0.00%
2022/04/06	0	0.00	1	296.00	301.00	-1	3,463	-0.03%
2022/04/01	0	299.00	1	299.04	299.50	-1	3,445	-0.03%
2022/03/31	22	304.45	1.2	298.57	296.50	20.8	3,429	0.61%
2022/03/30	1	311.00	2.1	307.31	309.50	-1.1	3,394	-0.03%
2022/03/29	4	297.00	21.2	303.00	304.50	-17.2	3,364	-0.51%
2022/03/28	24	296.96	6	297.25	294.00	18	3,304	0.54%
2022/03/25	1	316.00	6	322.67	318.00	-5	3,224	-0.16%
2022/03/24	7	318.21	4	319.25	321.50	3	3,207	0.09%
2022/03/23	1	318.00	8	322.31	318.00	-7	3,190	-0.22%
2022/03/22	13	321.19	4	318.13	320.00	9	3,151	0.29%
2022/03/21	10	324.25	11	324.50	316.50	-1	3,113	-0.03%
2022/03/18	9.2	317.39	0	0.00	318.00	9.2	3,061	0.30%
2022/03/17	3	315.17	9.2	318.58	321.50	-6.2	3,028	-0.20%
2022/03/16	2.1	304.29	2	302.75	309.50	0.1	2,950	0.00%
2022/03/15	4	295.25	1	296.00	297.50	3	2,915	0.10%
2022/03/14	6	305.65	11	306.00	304.50	-5	2,882	-0.17%
2022/03/11	24	313.92	15.1	312.98	312.00	8.9	2,856	0.31%
2022/03/10	3.2	300.09	22.5	300.75	309.00	-19.3	2,728	-0.71%
2022/03/09	14.1	291.35	11	292.23	292.00	3.1	2,632	0.12%
2022/03/08	3	280.17	3	275.50	281.00	0	2,602	0.00%
2022/03/07	27.1	295.62	16	297.28	291.50	11	2,546	0.43%
2022/03/04	0	0.00	10	290.00	291.00	-10	2,461	-0.41%
2022/03/03	12	286.25	12	288.84	289.00	0	2,459	0.00%
2022/03/02	3	300.50	1	297.50	297.50	2	2,417	0.08%
2022/03/01	7.1	301.35	7.1	297.08	296.50	0	2,400	0.00%
2022/02/25	9.8	299.87	8.2	300.18	299.00	1.6	2,378	0.07%
2022/02/24	2.4	290.78	3.1	290.81	292.50	-0.8	2,336	-0.03%
2022/02/23	16.1	291.46	47	291.45	293.00	-31	2,328	-1.33%
2022/02/22	22	279.59	0	0.00	280.00	22	2,303	0.96%
2022/02/21	1	285.50	4	286.75	287.00	-3	2,283	-0.13%
2022/02/18	16.1	286.03	5	291.40	283.50	11.1	2,272	0.49%
2022/02/17	7	297.07	1	296.00	298.00	6	2,249	0.27%
2022/02/16	1	302.50	1.6	295.66	294.50	-0.6	2,204	-0.03%
2022/02/15	1	301.00	2	296.00	295.50	-1	2,174	-0.05%
2022/02/14	2	304.50	3	301.33	296.50	-1	2,133	-0.05%
2022/02/11	7.1	302.15	16.2	300.73	309.00	-9.1	2,088	-0.43%
2022/02/10	10	292.00	5	294.10	292.00	5	1,997	0.25%
2022/02/09	6	300.50	0.1	299.50	304.50	5.9	1,946	0.30%
2022/02/08	4	310.25	9.1	304.25	306.50	-5.1	1,889	-0.27%
2022/02/07	6	301.75	5.2	302.94	306.00	0.9	1,752	0.05%
2022/01/26	18.2	291.71	21.7	291.72	295.00	-3.5	1,660	-0.21%
2022/01/25	22	286.50	32.5	287.18	291.50	-10.5	1,536	-0.68%
2022/01/24	17.5	273.89	22.3	273.55	277.50	-4.7	1,390	-0.34%
2022/01/21	7.5	262.85	9.2	265.48	264.50	-1.6	1,282	-0.13%
2022/01/20	8.1	258.76	9	260.06	261.50	-0.9	1,221	-0.08%
2022/01/19	0.2	257.42	1	256.00	258.00	-0.8	1,197	-0.07%
2022/01/18	1	247.00	1	250.00	252.00	0	1,229	0.00%
2022/01/12	3.1	264.17	0	0.00	263.00	3.1	1,259	0.24%
2022/01/10	1	260.00	1	260.50	259.00	0	1,236	0.00%
2022/01/07	0	0.00	1	255.00	253.50	-1	1,275	-0.08%
2022/01/06	1	252.52	0	0.00	252.50	1	1,274	0.08%
2022/01/04	0	0.00	1	264.50	265.00	-1	1,221	-0.08%
2022/01/03	0	0.00	0	263.00	263.50	0	1,214	0.00%
2021/12/30	0	0.00	2	260.50	261.00	-2	1,229	-0.16%
2021/12/29	0	0.00	16	257.75	258.50	-16	1,253	-1.28%
2021/12/28	0	0.00	10	255.25	255.00	-10	1,304	-0.77%
2021/12/23	1	252.50	2	252.75	252.50	-1	1,348	-0.07%
2021/12/21	1	245.50	1	248.50	248.00	0	1,370	0.00%
2021/12/16	0	0.00	3	243.50	243.00	-3	1,378	-0.22%
2021/12/15	5	242.70	4	243.00	241.50	1	1,397	0.07%
2021/12/14	6	245.00	0	0.00	245.00	6	1,389	0.43%
2021/12/13	11	249.41	0	0.00	247.50	11	1,388	0.79%
2021/12/10	3	251.00	3	255.00	253.00	0	1,393	0.00%
2021/12/09	0	0.00	3	256.00	255.50	-3	1,392	-0.22%
2021/12/08	1	254.50	1	255.00	253.50	0	1,403	0.00%
2021/12/07	0	0.00	1	255.00	253.50	-1	1,399	-0.07%
2021/12/02	8	250.50	0	0.00	250.00	8	1,444	0.55%
2021/12/01	6	252.00	0	0.00	255.00	6	1,448	0.41%
2021/11/29	0	0.00	3	247.50	253.00	-3	1,479	-0.20%
2021/11/26	1	256.50	0	0.00	256.00	1	1,484	0.07%
2021/11/25	1	259.50	2	262.50	257.50	-1	1,483	-0.07%
2021/11/24	2	262.50	0	0.00	262.50	2	1,488	0.13%
2021/11/23	1	257.50	0	0.00	258.50	1	1,503	0.07%
2021/11/22	2	257.75	10	262.25	258.50	-8	1,500	-0.53%
2021/11/19	7	254.64	0	0.00	253.50	7	1,484	0.47%
2021/11/18	3	258.00	1	264.00	257.00	2	1,474	0.14%
2021/11/17	4	265.13	4	264.88	262.00	0	1,475	0.00%
2021/11/16	4	264.00	5.3	268.81	260.00	-1.3	1,477	-0.09%
2021/11/15	0	0.00	2	259.50	259.50	-2	1,469	-0.14%
2021/11/10	2.1	256.93	0.1	261.50	260.00	2	1,484	0.13%
2021/11/09	0	0.00	1	263.00	262.00	-1	1,461	-0.07%
2021/11/08	17.2	272.16	1	270.50	266.50	16.2	1,448	1.12%
2021/11/05	1.1	269.23	1.5	271.67	271.00	-0.4	1,437	-0.03%
2021/11/04	1	268.00	2	271.50	266.00	-1	1,423	-0.07%
2021/11/02	1	269.00	1	263.00	262.00	0	1,378	0.00%
2021/11/01	3	261.33	4	262.75	267.00	-1	1,356	-0.07%
2021/10/29	1	260.00	2	262.75	256.50	-1	1,344	-0.07%
2021/10/28	2	260.00	1	260.00	259.50	1	1,339	0.07%
2021/10/27	2	262.50	3	263.00	263.50	-1	1,343	-0.07%
2021/10/26	4	271.75	2	275.00	269.00	2	1,321	0.15%
2021/10/25	0.5	267.00	0	0.00	265.00	0.5	1,272	0.04%
2021/10/22	3	257.17	1	260.50	260.00	2	1,258	0.16%
2021/10/20	4	266.38	6	263.58	265.50	-2	1,244	-0.16%
2021/10/19	0	0.00	1	262.50	259.50	-1	1,217	-0.08%
2021/10/18	1	259.00	0	0.00	258.50	1	1,203	0.08%
2021/10/15	6.1	264.01	58.1	260.19	264.00	-52.1	1,200	-4.34%
2021/10/14	3	251.83	2.1	253.48	246.50	0.9	1,132	0.08%
2021/10/13	0	0.00	1	253.00	253.00	-1	1,120	-0.09%
2021/10/12	6	249.00	0.2	251.94	248.50	5.8	1,115	0.52%
2021/10/08	5	256.50	7	255.29	255.50	-2	1,117	-0.18%
2021/10/07	1	254.50	43	251.59	254.50	-42	1,120	-3.75%
2021/10/06	2	246.75	7	249.21	247.50	-5	1,102	-0.45%
2021/10/05	10	233.90	10	237.90	244.50	0	1,086	0.00%
2021/10/04	0	0.00	7	245.50	245.50	-7	1,058	-0.66%
2021/09/30	1	226.00	3	225.00	223.50	-2	1,094	-0.18%
2021/09/29	3	222.00	4	223.88	222.00	-1	1,120	-0.09%
2021/09/28	3	235.50	0	0.00	229.50	3	1,119	0.27%
2021/09/27	9	243.50	1	245.00	243.00	8	1,132	0.71%
2021/09/24	1	249.50	8.2	250.53	250.00	-7.2	1,136	-0.63%
2021/09/23	1.1	250.36	1	249.50	248.00	0.1	1,152	0.01%
2021/09/22	0.1	247.00	3	248.00	247.50	-2.9	1,162	-0.25%
2021/09/17	7	246.36	13	246.65	248.50	-6	1,163	-0.52%
2021/09/16	3	239.50	3	240.17	240.00	0	1,164	0.00%
2021/09/15	4	233.88	1	238.00	238.00	3	1,224	0.24%
2021/09/14	3	241.50	20	240.98	238.00	-17	1,301	-1.31%
2021/09/10	15	234.00	0	0.00	237.00	15	1,346	1.11%
2021/09/08	1	239.50	16	241.66	239.50	-15	1,353	-1.11%
2021/09/07	2	233.00	0	0.00	234.00	2	1,321	0.15%
2021/09/06	0	0.00	5	234.00	231.00	-5	1,310	-0.38%
2021/09/02	0.1	236.00	3	233.67	235.50	-2.9	1,312	-0.22%
2021/09/01	3	236.67	4	239.50	235.50	-1	1,309	-0.08%
2021/08/26	5	223.20	0	0.00	221.50	5	1,289	0.39%
2021/08/24	4	228.38	2	227.75	230.50	2	1,271	0.16%
2021/08/20	0	218.00	1	219.50	214.00	-1	1,269	-0.08%
2021/08/19	2.1	215.99	0	0.00	216.50	2.1	1,266	0.17%
2021/08/18	4	212.13	0	0.00	220.00	4	1,267	0.32%
2021/08/17	3	223.00	1	217.00	218.00	2	1,271	0.16%
2021/08/16	12	231.13	0	0.00	230.50	12	1,314	0.91%
2021/08/13	8	236.94	0	0.00	233.00	8	1,338	0.60%
2021/08/11	10	237.95	0	0.00	238.50	10	1,402	0.71%
2021/08/10	21	242.67	0	0.00	241.00	21	1,464	1.43%
2021/08/09	0	0.00	1	248.00	247.50	-1	1,513	-0.07%
2021/08/06	1	249.00	0	0.00	247.50	1	1,524	0.07%
2021/08/05	0	0.00	1	252.00	251.50	-1	1,531	-0.07%
2021/08/04	3	250.33	0	0.00	250.00	3	1,542	0.20%
2021/08/03	7.1	253.72	5	261.00	251.00	2.1	1,548	0.13%
2021/08/02	4	255.25	0	0.00	256.00	4	1,535	0.26%
2021/07/30	1	255.50	7	256.43	257.00	-6	1,537	-0.39%
2021/07/29	3	251.00	0	0.00	251.00	3	1,527	0.20%
2021/07/28	3.1	245.64	3	250.33	250.00	0.1	1,534	0.00%
2021/07/27	5	252.80	4	259.88	248.00	1	1,553	0.06%
2021/07/26	2	252.00	2	254.25	254.00	0	1,541	0.00%
2021/07/23	1	249.50	24	249.35	247.50	-23	1,547	-1.49%
2021/07/22	12	244.59	0	0.00	245.00	12	1,547	0.78%
2021/07/21	0	0.00	3	245.00	242.00	-3	1,543	-0.19%
2021/07/20	20.2	240.72	0	244.00	239.00	20.1	1,537	1.31%
2021/07/19	3	248.67	1.1	248.68	249.00	1.9	1,527	0.12%
2021/07/16	10	251.00	0	0.00	252.00	10	1,534	0.65%
2021/07/15	3	252.67	0	0.00	251.50	3	1,534	0.20%
2021/07/13	1	260.00	0	0.00	255.00	1	1,548	0.06%
2021/07/12	12	257.21	0	0.00	259.00	12	1,544	0.78%
2021/07/09	1	258.00	0	0.00	256.00	1	1,549	0.06%
2021/07/08	11	262.45	0	0.00	258.00	11	1,572	0.70%
2021/07/07	2	267.50	1	272.00	272.00	1	1,562	0.06%
2021/07/06	0	0.00	1.1	264.02	265.00	-1.1	1,522	-0.07%
2021/07/05	2	255.50	2	258.25	259.00	0	1,510	0.00%
2021/07/02	15	256.93	2.3	252.83	257.00	12.7	1,512	0.84%
2021/07/01	0	0.00	2	256.50	252.50	-2	1,529	-0.13%
2021/06/30	1	260.00	2	259.75	259.00	-1	1,536	-0.07%
2021/06/29	2	264.25	5	263.40	262.50	-3	1,544	-0.19%
2021/06/28	0.3	268.00	1	264.50	265.00	-0.8	1,557	-0.05%
2021/06/25	3	267.83	2	268.50	264.00	1	1,561	0.06%
2021/06/24	4.1	267.27	7	267.36	266.00	-3	1,549	-0.19%
2021/06/23	9	267.33	9.1	265.90	273.50	0	1,510	0.00%
2021/06/22	4	255.25	11	259.09	254.00	-7	1,463	-0.48%
2021/06/21	5	242.90	0	0.00	245.00	5	1,425	0.35%
2021/06/18	4	245.00	5	245.40	245.50	-1	1,430	-0.07%
2021/06/17	4	242.50	0	0.00	242.50	4	1,430	0.28%
2021/06/15	1	239.00	0	0.00	238.50	1	1,445	0.07%
2021/06/10	1	239.50	4.3	240.21	240.00	-3.3	1,466	-0.22%
2021/06/09	0	0.00	1	235.00	235.00	-1	1,464	-0.07%
2021/06/08	4	232.01	0	0.00	231.50	4	1,475	0.27%
2021/06/07	1	238.00	0	0.00	237.00	1	1,472	0.07%
2021/06/02	2.1	238.10	0	0.00	240.00	2.1	1,512	0.14%
2021/06/01	0	246.00	1	245.00	246.00	-1	1,531	-0.06%
2021/05/28	1	240.50	0	0.00	241.00	1	1,592	0.06%
2021/05/27	1	234.50	1	236.00	234.50	0	1,601	0.00%
2021/05/26	0	234.98	0	0.00	233.00	0	1,604	0.00%
2021/05/25	4	231.88	6	234.75	232.00	-2	1,598	-0.13%
2021/05/24	1	226.50	8	226.75	235.00	-7	1,569	-0.45%
2021/05/21	2	218.00	6	216.50	218.00	-4	1,527	-0.26%
2021/05/20	1	214.00	13	216.73	215.50	-12	1,525	-0.79%
2021/05/19	2	211.00	13	209.00	209.00	-11	1,517	-0.72%
2021/05/18	19	212.50	1	207.50	214.50	18	1,511	1.19%
2021/05/17	11	214.27	1.1	214.90	213.50	9.9	1,481	0.67%
2021/05/14	2	238.00	2	245.00	237.00	0	1,446	0.00%
2021/05/13	2	234.00	0	0.00	238.00	2	1,453	0.14%
2021/05/12	4	238.25	4.5	237.25	240.00	-0.5	1,477	-0.03%
2021/05/11	6	246.00	0	0.00	244.50	6	1,515	0.40%
2021/05/10	0.2	256.00	0	0.00	255.00	0.2	1,567	0.01%
2021/05/07	1	261.50	8	257.75	262.00	-7	1,623	-0.43%
2021/05/06	1.1	248.10	7	253.00	252.00	-6	1,707	-0.35%
2021/05/05	0.1	249.00	0	0.00	242.00	0.1	1,847	0.00%
2021/05/04	6	246.33	2	250.00	251.00	4	1,927	0.21%
2021/05/03	1	260.00	0.1	260.50	258.00	1	1,933	0.05%
2021/04/29	5	261.20	0	0.00	261.00	5	2,010	0.25%
2021/04/28	2	265.00	0	0.00	264.50	2	2,025	0.10%
2021/04/23	0	0.00	3.1	270.16	270.50	-3.1	2,179	-0.14%
2021/04/22	2.1	270.00	3	268.83	269.00	-0.9	2,243	-0.04%
2021/04/21	1	268.00	0	0.00	268.00	1	2,306	0.04%
2021/04/20	4	267.75	2.1	266.81	266.00	1.9	2,308	0.08%
2021/04/19	1	266.50	2	266.50	266.50	-1	2,309	-0.04%
2021/04/16	0	0.00	1.1	266.73	269.50	-1.1	2,324	-0.05%
2021/04/15	4	267.50	5	268.40	267.00	-1	2,377	-0.04%
2021/04/14	6	265.92	6	269.75	270.00	0	2,407	0.00%
2021/04/13	10.5	271.31	4.2	273.07	269.50	6.3	2,446	0.26%
2021/04/12	0	0.00	1	277.50	276.50	-1	2,539	-0.04%
2021/04/09	2.3	282.43	2	281.50	281.00	0.3	2,637	0.01%
2021/04/08	2	283.25	1	283.50	284.00	1	2,625	0.04%
2021/04/07	4.2	278.96	13.1	279.55	283.00	-8.9	2,606	-0.34%
2021/04/06	1.1	273.40	2	272.75	273.50	-0.9	2,562	-0.04%
2021/04/01	9	270.56	10	274.35	270.50	-1	2,554	-0.04%
2021/03/31	6	269.92	1	269.50	266.00	5	2,539	0.20%
2021/03/30	1	271.00	0	0.00	271.50	1	2,529	0.04%
2021/03/29	1	268.50	2	269.26	269.00	-1	2,527	-0.04%
2021/03/26	1	264.06	2	268.00	268.00	-1	2,534	-0.04%
2021/03/25	4	264.50	0	0.00	263.50	4	2,523	0.16%
2021/03/24	1	268.49	1	267.00	268.50	0	2,505	0.00%
2021/03/23	0	0.00	1	268.00	270.00	-1	2,517	-0.04%
2021/03/22	1.1	270.05	3	269.00	270.00	-1.9	2,536	-0.07%
2021/03/19	2	276.50	0	0.00	274.00	2	2,540	0.08%
2021/03/18	0	278.50	3	277.83	280.00	-3	2,539	-0.12%
2021/03/16	0	0.00	1	278.00	278.00	-1	2,556	-0.04%
2021/03/15	0.1	276.00	0	0.00	275.50	0.1	2,566	0.00%
2021/03/12	4.4	278.19	0	0.00	276.50	4.4	2,572	0.17%
2021/03/11	0.1	279.00	1.6	278.21	279.50	-1.5	2,578	-0.06%
2021/03/10	2.1	279.62	6.1	277.77	273.00	-4	2,583	-0.15%
2021/03/09	2.5	271.51	0	0.00	270.50	2.5	2,571	0.10%
2021/03/08	1	279.50	0	0.00	274.00	1	2,561	0.04%
2021/03/05	1	280.00	0	0.00	280.00	1	2,570	0.04%
2021/03/04	1.1	280.48	0.1	281.00	275.50	1	2,556	0.04%
2021/03/03	7.6	277.08	1.1	287.36	278.00	6.5	2,547	0.26%
2021/03/02	3.2	292.13	0	0.00	287.50	3.2	2,505	0.13%
2021/02/26	1	297.00	2	297.00	298.00	-1	2,544	-0.04%
2021/02/25	1	304.00	0.1	305.00	305.00	1	2,552	0.04%
2021/02/24	1.1	300.05	8.1	300.88	300.50	-7	2,549	-0.27%
2021/02/23	6.1	301.52	1	305.48	301.50	5.1	2,555	0.20%
2021/02/22	3.2	306.90	4	306.75	306.00	-0.9	2,564	-0.03%
2021/02/19	4.2	305.71	1	309.50	305.00	3.2	2,554	0.13%
2021/02/18	2.1	311.33	1.1	311.60	312.50	1.1	2,556	0.04%
2021/02/17	1.1	304.55	1	305.50	307.00	0.1	2,581	0.00%
2021/02/05	1.1	299.86	1	296.00	295.00	0.1	2,563	0.00%
2021/02/03	2	304.50	6.1	305.00	300.00	-4.1	2,587	-0.16%
2021/02/02	5.1	301.00	5.1	300.01	301.00	0	2,581	0.00%
2021/02/01	20.3	303.76	14	299.61	295.00	6.3	2,599	0.24%
2021/01/29	7.1	310.63	9	309.06	310.50	-1.9	2,561	-0.07%
2021/01/28	9	304.50	4	306.25	306.00	5	2,507	0.20%
2021/01/27	18	314.87	17.2	315.18	312.50	0.9	2,443	0.04%
2021/01/26	9.2	300.75	8	303.31	298.50	1.2	2,311	0.05%
2021/01/22	11.1	291.77	11.3	295.02	298.00	-0.2	2,208	-0.01%
2021/01/21	0.1	287.00	2	284.99	286.00	-1.9	2,133	-0.09%
2021/01/20	2	277.00	2.1	279.05	278.50	-0.1	2,103	0.00%
2021/01/19	4	285.38	6.1	285.00	283.50	-2.1	2,075	-0.10%
2021/01/18	13	283.96	12.2	284.26	281.00	0.8	2,032	0.04%
2021/01/15	2.1	276.69	3.3	277.83	275.00	-1.2	1,942	-0.06%
2021/01/14	3.4	274.38	4	274.63	274.00	-0.6	1,879	-0.03%
2021/01/13	0.1	265.00	1	264.00	266.00	-0.9	1,812	-0.05%
2021/01/12	1.1	260.35	6.1	264.66	261.00	-5	1,814	-0.28%
2021/01/11	0.2	269.61	1	264.00	267.50	-0.8	1,801	-0.04%
2021/01/08	6	271.17	4.1	271.74	264.00	1.9	1,792	0.10%
2021/01/07	12	267.88	14	268.32	268.50	-2	1,739	-0.11%
2021/01/06	17.1	264.59	10.1	268.50	267.00	7.1	1,710	0.41%
2021/01/05	10.1	270.68	12.2	271.46	265.50	-2	1,652	-0.12%
2021/01/04	10	265.25	25.1	255.11	267.50	-15.1	1,545	-0.97%
2020/12/31	0.1	248.00	0.1	248.00	243.50	0	1,466	0.00%
2020/12/28	1	244.00	0	0.00	244.00	1	1,490	0.07%
2020/12/25	0	0.00	1	244.00	246.00	-1	1,500	-0.07%
2020/12/24	0	0.00	1	238.00	240.50	-1	1,516	-0.07%
2020/12/23	5	234.30	1	239.50	234.50	4	1,533	0.26%
2020/12/22	9	238.50	4	236.25	236.50	5	1,562	0.32%
2020/12/18	8	243.75	0	0.00	242.50	8	1,585	0.50%
2020/12/17	0	0.00	1	250.50	250.50	-1	1,584	-0.06%
2020/12/16	6.1	248.33	12.5	247.14	248.00	-6.4	1,597	-0.40%
2020/12/15	7.2	238.90	1	240.50	238.00	6.2	1,600	0.38%
2020/12/14	2.2	242.25	0	0.00	242.50	2.2	1,592	0.14%
2020/12/11	3.3	246.55	5	245.00	244.50	-1.8	1,599	-0.11%
2020/12/10	0	246.00	0	0.00	244.00	0	1,594	0.00%
2020/12/09	1.1	244.52	0	0.00	245.00	1.1	1,592	0.07%
2020/12/07	4	239.50	1	238.00	239.50	3	1,599	0.19%
2020/12/04	1	242.50	0	0.00	243.00	1	1,595	0.06%
2020/12/03	0.4	246.00	0	0.00	244.00	0.4	1,590	0.02%
2020/12/02	1	245.50	0	0.00	245.50	1	1,615	0.06%
2020/11/30	2	245.00	0	0.00	245.00	2	1,648	0.12%
2020/11/27	1	252.00	2.2	249.47	250.00	-1.2	1,660	-0.07%
2020/11/26	0	0.00	1	248.00	248.00	-1	1,779	-0.06%
2020/11/25	2	246.50	8.2	251.67	245.00	-6.2	1,797	-0.34%
2020/11/24	4	243.88	0	0.00	246.50	4	1,782	0.22%
2020/11/23	0	0.00	3	241.17	243.50	-3	1,855	-0.16%
2020/11/20	4.1	243.27	8	241.13	242.50	-3.9	1,900	-0.21%
2020/11/19	8	238.13	6	239.67	238.00	2	1,904	0.11%
2020/11/18	5	239.30	4	238.00	235.00	1	1,986	0.05%
2020/11/17	2	238.25	7	237.71	238.00	-5	2,119	-0.24%
2020/11/16	11	230.18	4	230.75	232.50	7	2,162	0.32%
2020/11/13	0.1	239.50	0	0.00	238.50	0.1	2,199	0.00%
2020/11/10	2.1	241.71	0	0.00	243.00	2.1	2,343	0.09%
2020/11/09	7.1	242.17	12	244.96	243.50	-4.9	2,364	-0.21%
2020/11/06	4	230.63	3	228.17	230.00	1	2,304	0.04%
2020/11/04	0	0.00	1	229.00	229.50	-1	2,306	-0.04%
2020/11/03	0	0.00	19.1	222.35	224.00	-19.1	2,310	-0.82%
2020/11/02	2	215.00	0	0.00	215.00	2	2,356	0.08%
2020/10/30	0	0.00	1	219.00	219.50	-1	2,356	-0.04%
2020/10/29	5	217.10	0	0.00	220.00	5	2,346	0.21%
2020/10/27	1	216.00	0	0.00	217.00	1	2,345	0.04%
2020/10/22	1	218.00	0	0.00	218.00	1	2,382	0.04%
2020/10/21	0	0.00	2	219.75	220.00	-2	2,393	-0.08%
2020/10/19	1	218.00	0	0.00	216.50	1	2,403	0.04%
2020/10/16	5	214.70	1	214.50	214.00	4	2,406	0.17%
2020/10/15	1	215.00	0	0.00	217.50	1	2,399	0.04%
2020/10/13	1	221.00	0	0.00	218.50	1	2,392	0.04%
2020/10/12	0	0.00	0	220.00	219.50	0	2,390	0.00%
2020/10/08	7	219.29	2	220.00	219.00	5	2,421	0.21%
2020/10/07	0	0.00	1	224.00	224.00	-1	2,430	-0.04%
2020/10/05	2	230.25	16	229.50	230.00	-14	2,437	-0.57%
2020/09/30	1	225.50	1	223.00	225.50	0	2,477	0.00%
2020/09/29	2	221.00	2.1	223.00	222.50	-0.1	2,487	0.00%
2020/09/28	5	220.60	0	0.00	219.50	5	2,522	0.20%
2020/09/25	6	227.50	1	228.50	225.50	5	2,527	0.20%
2020/09/24	8	233.19	1	236.50	231.50	7	2,540	0.28%
2020/09/22	1	249.00	1	251.50	249.00	0	2,575	0.00%
2020/09/21	6	251.17	7	251.57	251.00	-1	2,568	-0.04%
2020/09/18	2.1	247.43	3	245.00	246.00	-0.9	2,544	-0.04%
2020/09/17	1	238.50	0	0.00	238.00	1	2,515	0.04%
2020/09/16	2	238.25	3	236.83	236.00	-1	2,533	-0.04%
2020/09/15	1	235.50	3.1	235.16	235.00	-2.1	2,529	-0.08%
2020/09/14	3	232.67	10.2	232.16	232.50	-7.2	2,531	-0.28%
2020/09/11	2	232.00	1	233.00	238.00	1	2,521	0.04%
2020/09/10	0	0.00	1	243.00	239.00	-1	2,495	-0.04%
2020/09/09	1	242.50	2.1	242.57	244.00	-1.1	2,507	-0.04%
2020/09/08	2	245.75	3	247.00	245.50	-1	2,506	-0.04%
2020/09/07	2	239.25	0	0.00	242.50	2	2,520	0.08%
2020/09/04	0	0.00	1	250.00	251.50	-1	2,515	-0.04%
2020/09/03	4	258.00	7	259.21	256.00	-3	2,523	-0.12%
2020/09/02	4	253.50	4	254.38	257.50	0	2,533	0.00%
2020/09/01	17	255.00	17	256.62	256.00	0	2,523	0.00%
2020/08/31	7	243.86	10.1	244.11	247.00	-3.1	2,408	-0.13%
2020/08/28	4	247.75	3	247.33	245.00	1	2,394	0.04%
2020/08/27	16	247.28	17	248.74	246.00	-1	2,371	-0.04%
2020/08/26	7	240.07	8	240.69	238.50	-1	2,294	-0.04%
2020/08/25	4	238.75	5	238.70	239.00	-1	2,283	-0.04%
2020/08/24	9	236.84	10	237.00	241.00	-1	2,264	-0.04%
2020/08/21	32	234.89	40	237.04	242.00	-8	2,198	-0.36%
2020/08/20	20	221.03	18	218.61	220.00	2	2,106	0.09%
2020/08/19	8	230.44	11	230.82	230.00	-3	2,050	-0.15%
2020/08/18	7	227.14	7	225.71	225.00	0	1,964	0.00%
2020/08/17	6	220.83	4	219.38	220.50	2	1,894	0.11%
2020/08/14	10	217.50	44	218.47	217.50	-34	1,872	-1.82%
2020/08/13	8	213.38	1	214.00	210.00	7	1,780	0.39%
2020/08/12	1	209.00	0	0.00	209.00	1	1,753	0.06%
2020/08/11	0	0.00	2	210.50	208.50	-2	1,752	-0.11%
2020/08/10	2	206.75	0	0.00	205.50	2	1,741	0.11%
2020/08/07	6	208.50	6	206.25	208.50	0	1,748	0.00%
2020/08/06	1.1	208.00	10	207.05	208.00	-8.9	1,721	-0.52%
2020/08/05	4	196.50	0	0.00	196.50	4	1,676	0.24%
2020/08/04	0	0.00	1	196.00	197.50	-1	1,681	-0.06%
2020/08/03	1	195.50	0	0.00	196.00	1	1,695	0.06%
2020/07/31	0	195.50	0	0.00	195.50	0	1,702	0.00%
2020/07/30	0	0.00	2	195.50	199.00	-2	1,708	-0.12%
2020/07/29	1	190.00	0	0.00	193.00	1	1,729	0.06%
2020/07/28	2	191.49	2	191.50	190.00	0	1,750	0.00%
2020/07/27	0	0.00	1	195.00	195.00	-1	1,822	-0.05%
2020/07/24	2.1	199.71	0	0.00	199.00	2.1	1,819	0.12%
2020/07/23	1	205.50	0	0.00	204.00	1	1,816	0.06%
2020/07/22	1	206.50	0	0.00	205.00	1	1,824	0.05%
2020/07/21	0	207.00	1	208.00	208.00	-1	1,815	-0.05%
2020/07/20	0	205.00	0	0.00	204.50	0	1,816	0.00%
2020/07/17	0	203.50	3	206.17	203.50	-3	1,829	-0.16%
2020/07/16	2	203.25	1	204.50	202.50	1	1,845	0.05%
2020/07/15	4.1	204.48	2	203.50	202.00	2.1	1,851	0.11%
2020/07/14	12	217.17	5	217.60	217.50	7	1,861	0.38%
2020/07/13	4	213.00	2	215.75	216.50	2	1,875	0.11%
2020/07/10	2	212.75	1	211.00	210.00	1	1,917	0.05%
2020/07/09	5	216.30	9	217.61	215.50	-4	1,916	-0.21%
2020/07/08	7	223.00	1.2	220.13	220.50	5.9	1,881	0.31%
2020/07/07	15	225.33	31	222.68	221.50	-16	1,876	-0.85%
2020/07/06	20	227.43	1	227.50	229.50	19	1,877	1.01%
2020/07/03	1	222.50	3	224.67	224.00	-2	1,883	-0.11%
2020/07/02	5	221.70	5	220.70	219.00	0	1,878	0.00%
2020/07/01	0	0.00	0.3	213.00	213.00	-0.3	1,836	-0.01%
2020/06/30	0	0.00	1	211.00	210.00	-1	1,851	-0.05%
2020/06/29	1	212.00	0	0.00	210.50	1	1,914	0.05%
2020/06/24	1	216.50	0	0.00	215.50	1	1,949	0.05%
2020/06/23	12	218.13	12	214.38	216.00	0	1,998	0.00%
2020/06/22	2	212.75	11	212.05	215.00	-9	2,034	-0.44%
2020/06/19	1	215.00	4	213.00	211.50	-3	2,083	-0.14%
2020/06/18	12.1	210.00	2	209.75	210.00	10.1	2,118	0.48%
2020/06/17	3	208.50	10	208.90	208.50	-7	2,154	-0.32%
2020/06/16	11	207.77	5	208.70	210.50	6	2,206	0.27%
2020/06/15	1	207.00	6	205.67	205.00	-5	2,240	-0.22%
2020/06/12	6	204.33	3	203.33	209.50	3	2,268	0.13%
2020/06/11	12	211.29	1	209.00	207.50	11	2,286	0.48%
2020/06/10	1	213.00	6.1	213.34	214.50	-5.1	2,288	-0.22%
2020/06/09	10	211.45	7	211.43	210.00	3	2,333	0.13%
2020/06/08	1	207.00	6	206.50	207.00	-5	2,320	-0.22%
2020/06/05	0	0.00	6	208.50	209.00	-6	2,323	-0.26%
2020/06/04	2	207.50	2	206.00	206.00	0	2,333	0.00%
2020/06/03	2	207.50	5	207.10	208.00	-3	2,340	-0.13%
2020/06/02	8	202.94	2	203.75	202.00	6	2,314	0.26%
2020/06/01	13	203.15	6	203.42	204.50	7	2,304	0.30%
2020/05/29	1.2	194.33	6.3	195.47	196.50	-5.1	2,268	-0.23%
2020/05/28	11	195.82	10	195.90	193.50	1	2,271	0.04%
2020/05/27	5	194.00	5	195.20	194.50	0	2,271	0.00%
2020/05/26	0	0.00	2	189.75	189.00	-2	2,282	-0.09%
2020/05/25	1	186.50	2	187.50	188.00	-1	2,294	-0.04%
2020/05/22	0	0.00	2	185.50	184.50	-2	2,305	-0.09%
2020/05/21	2	189.25	2	188.50	186.50	0	2,312	0.00%
2020/05/20	3	188.50	4	188.13	189.00	-1	2,316	-0.04%
2020/05/19	0	0.00	4	186.13	186.50	-4	2,327	-0.17%
2020/05/18	2	180.25	2	181.50	181.50	0	2,329	0.00%
2020/05/15	0	0.00	1	180.50	181.00	-1	2,339	-0.04%
2020/05/14	2	183.75	20.5	185.91	181.50	-18.5	2,338	-0.79%
2020/05/13	1	187.50	4	188.38	187.50	-3	2,343	-0.13%
2020/05/12	5.2	190.15	4	190.38	188.00	1.2	2,372	0.05%
2020/05/11	2	190.25	0	0.00	190.00	2	2,383	0.08%
2020/05/08	2	190.50	1	190.00	189.50	1	2,399	0.04%
2020/05/07	0.1	190.00	1	189.50	188.50	-0.9	2,430	-0.04%
2020/05/06	1	186.50	1	186.50	186.50	0	2,497	0.00%
2020/05/05	5	190.90	3	190.50	190.00	2	2,546	0.08%
2020/05/04	15	187.87	1	187.50	187.50	14	2,567	0.55%
2020/04/30	26	191.48	22	192.93	196.50	4	2,588	0.15%
2020/04/29	0	0.00	5	183.40	183.50	-5	2,527	-0.20%
2020/04/28	2	181.50	2	182.00	181.50	0	2,542	0.00%
2020/04/27	4	178.88	1	180.50	180.00	3	2,584	0.12%
2020/04/24	1	175.50	1	176.00	176.00	0	2,588	0.00%
2020/04/23	2	177.25	0	0.00	175.00	2	2,603	0.08%
2020/04/22	3	176.50	0	0.00	176.50	3	2,625	0.11%
2020/04/21	1	178.00	1.5	177.67	174.00	-0.5	2,654	-0.02%
2020/04/20	2	177.50	3.6	178.17	177.50	-1.6	2,688	-0.06%
2020/04/17	6	184.58	4	183.25	179.50	2	2,713	0.07%
2020/04/16	4	184.38	10	183.10	183.50	-6	2,699	-0.22%
2020/04/15	7	182.86	2	183.00	183.00	5	2,735	0.18%
2020/04/14	1	172.00	7	172.36	173.50	-6	2,818	-0.21%
2020/04/13	21	169.26	0.5	169.50	169.00	20.5	2,881	0.71%
2020/04/10	0	0.00	10	171.50	171.50	-10	2,901	-0.34%
2020/04/09	6	170.17	7	170.71	168.00	-1	2,944	-0.03%
2020/04/08	2	172.75	14	175.14	175.00	-12	2,969	-0.40%
2020/04/07	4	168.13	3	168.67	169.50	1	2,948	0.03%
2020/04/06	1	165.50	3	165.17	166.00	-2	2,928	-0.07%
2020/04/01	9	165.56	7	163.14	164.50	2	2,941	0.07%
2020/03/31	3	162.00	3.1	160.81	164.00	-0.1	2,946	0.00%
2020/03/30	2	152.25	1	150.50	160.00	1	2,990	0.03%
2020/03/27	60	156.86	66	153.41	151.00	-6	2,992	-0.20%
2020/03/26	9	150.06	9	149.89	153.00	0	2,943	0.00%
2020/03/25	14	145.00	19	145.50	147.50	-5	2,905	-0.17%
2020/03/24	2	133.00	14	133.96	134.50	-12	2,870	-0.42%
2020/03/23	13	129.88	7	130.07	128.50	6	2,837	0.21%
2020/03/20	6	141.25	22	142.14	141.50	-16	2,846	-0.56%
2020/03/19	10.1	138.56	17	142.03	133.50	-6.9	2,807	-0.25%
2020/03/18	16	149.00	7	154.79	148.00	9	2,782	0.32%
2020/03/17	16	148.97	11	151.09	147.00	5	2,769	0.18%
2020/03/16	11	157.27	3	156.83	153.50	8	2,767	0.29%
2020/03/13	15	158.67	12	161.54	163.50	3	2,764	0.11%
2020/03/12	8	177.56	7	174.36	175.00	1	2,736	0.04%
2020/03/11	1	191.00	2	189.25	188.00	-1	2,737	-0.04%
2020/03/10	8	184.06	1	183.00	187.50	7	2,729	0.26%
2020/03/09	1	185.50	1	186.50	183.50	0	2,730	0.00%
2020/03/05	0	0.00	0	197.00	196.50	0	2,773	0.00%
2020/03/04	10	190.00	1	189.50	192.00	9	2,806	0.32%
2020/03/03	3	195.00	1	193.50	193.50	2	2,844	0.07%
2020/03/02	5	190.80	7	185.57	189.00	-2	2,856	-0.07%
2020/02/27	17	197.26	5	193.50	191.50	12	2,843	0.42%
2020/02/26	8	204.69	0	0.00	204.00	8	2,816	0.28%
2020/02/25	4	206.50	0	0.00	207.50	4	2,823	0.14%
2020/02/24	0.2	209.50	0	0.00	208.50	0.2	2,846	0.01%
2020/02/21	1	212.50	4	211.50	211.00	-3	2,893	-0.10%
2020/02/20	2	216.50	4	216.88	215.00	-2	2,942	-0.07%
2020/02/19	7	214.07	0	0.00	214.50	7	2,981	0.23%
2020/02/18	1	214.50	3	212.33	211.00	-2	3,045	-0.07%
2020/02/17	1.1	212.59	1	212.00	212.50	0.1	3,076	0.00%
2020/02/14	8	214.50	0	0.00	215.00	8	3,075	0.26%
2020/02/13	7.1	212.34	17	211.91	209.50	-9.9	3,057	-0.32%
2020/02/12	1	212.00	5	212.00	214.50	-4	3,048	-0.13%
2020/02/11	6.3	207.44	4	207.88	206.50	2.3	3,036	0.08%
2020/02/10	14	202.75	16	204.91	205.00	-2	3,016	-0.07%
2020/02/07	21	212.33	6	214.58	209.50	15	2,990	0.50%
2020/02/06	7.3	221.32	3	220.67	220.00	4.3	2,933	0.15%
2020/02/05	2	226.00	0	0.00	225.00	2	2,873	0.07%
2020/02/04	1	226.50	3.2	224.89	223.50	-2.2	2,832	-0.08%
2020/02/03	20	215.55	4	218.25	219.00	16	2,790	0.57%
2020/01/31	0	0.00	3	223.83	224.00	-3	2,771	-0.11%
2020/01/30	5	222.20	8	223.06	222.00	-3	2,759	-0.11%
2020/01/20	0	0.00	2	233.00	232.00	-2	2,717	-0.07%
2020/01/17	2	235.00	1.1	235.93	234.00	1	2,727	0.03%
2020/01/16	2	233.00	0	0.00	234.50	2	2,816	0.07%
2020/01/15	3	235.83	0	0.00	235.00	3	2,821	0.11%
2020/01/14	2	242.50	1	240.00	237.00	1	2,788	0.04%
2020/01/13	0	0.00	4	238.38	238.00	-4	2,732	-0.15%
2020/01/10	5	235.10	0	0.00	235.50	5	2,698	0.19%
2020/01/09	6.2	238.98	7	238.14	235.00	-0.8	2,667	-0.03%
2020/01/08	5	237.90	9	234.78	237.00	-4	2,595	-0.15%
2020/01/07	4	226.88	6	226.58	231.00	-2	2,465	-0.08%
2020/01/06	2	225.00	3	226.50	224.50	-1	2,396	-0.04%
2020/01/03	6	226.50	4	227.00	224.00	2	2,371	0.08%
2020/01/02	21	229.31	23	232.96	227.50	-2	2,309	-0.09%
2019/12/31	1	225.00	3	225.50	225.50	-2	2,233	-0.09%
2019/12/27	2	223.50	2	226.25	226.00	0	2,223	0.00%
2019/12/26	8	222.69	6	222.83	222.00	2	2,224	0.09%
2019/12/25	18	224.81	46	224.85	224.50	-28	2,196	-1.27%
2019/12/24	4	217.25	24	218.73	217.00	-20	2,102	-0.95%
2019/12/20	1	216.00	2	216.00	215.50	-1	2,075	-0.05%
2019/12/19	9	216.33	6.2	215.47	215.50	2.8	2,059	0.14%
2019/12/18	0	0.00	1	213.50	213.50	-1	2,030	-0.05%
2019/12/17	4.2	214.12	2	214.50	213.50	2.2	2,012	0.11%
2019/12/16	2	209.75	0	0.00	210.50	2	1,958	0.10%
2019/12/13	4	209.25	1	208.00	207.00	3	1,944	0.15%
2019/12/12	3	210.67	1	210.00	209.00	2	1,919	0.10%
2019/12/11	2	209.75	1	211.50	208.50	1	1,901	0.05%
2019/12/10	1	211.50	1	214.50	211.50	0	1,884	0.00%
2019/12/09	45	213.29	3	214.17	213.00	42	1,903	2.21%
2019/12/06	4	218.38	10	217.70	217.50	-6	1,866	-0.32%
2019/12/05	0	0.00	1	223.00	222.50	-1	1,839	-0.05%
2019/12/04	0	0.00	20	221.50	221.50	-20	1,870	-1.07%
2019/12/03	2	222.50	46	223.18	223.00	-44	1,850	-2.38%
2019/12/02	6	222.50	3	221.00	221.00	3	1,827	0.16%
2019/11/29	8	229.13	11	229.55	227.50	-3	1,798	-0.17%
2019/11/28	3	229.00	4	226.88	226.00	-1	1,765	-0.06%
2019/11/27	1	224.00	9	224.28	225.50	-8	1,721	-0.46%
2019/11/26	19	222.26	6	221.50	223.00	13	1,696	0.77%
2019/11/25	2	219.49	2	219.00	218.00	0	1,670	0.00%
2019/11/22	3	226.50	4	223.88	223.00	-1	1,633	-0.06%
2019/11/21	11	223.86	5	224.30	224.50	6	1,609	0.37%
2019/11/20	12	227.17	6	227.00	227.00	6	1,582	0.38%
2019/11/19	7	225.71	8	226.88	228.00	-1	1,533	-0.07%
2019/11/18	32	223.86	6	222.33	222.00	26	1,486	1.75%
2019/11/15	7	221.57	1	219.50	222.50	6	1,442	0.42%
2019/11/14	5	215.60	5	216.00	215.00	0	1,382	0.00%
2019/11/11	3	213.83	4	214.50	208.00	-1	1,466	-0.07%
2019/11/08	4	214.88	3	212.50	215.00	1	1,485	0.07%
2019/11/07	1	211.50	3	211.50	211.00	-2	1,496	-0.13%
2019/11/06	3	212.83	0	0.00	211.00	3	1,497	0.20%
2019/11/05	2	211.50	2	211.75	212.00	0	1,482	0.00%
2019/11/04	2	209.00	2	209.00	209.00	0	1,489	0.00%
2019/10/31	1	212.00	2	211.00	207.50	-1	1,532	-0.07%
2019/10/30	1	210.50	0	0.00	211.00	1	1,541	0.06%
2019/10/29	1	215.00	0	0.00	213.00	1	1,530	0.07%
2019/10/25	3	214.17	2	214.50	213.00	1	1,519	0.07%
2019/10/24	8	219.44	8	219.25	218.00	0	1,515	0.00%
2019/10/23	8	210.94	8	209.94	212.00	0	1,442	0.00%
2019/10/22	1	206.50	1	207.00	206.50	0	1,431	0.00%
2019/10/21	1	205.50	2	206.25	205.00	-1	1,437	-0.07%
2019/10/17	1	207.00	12	207.83	208.00	-11	1,438	-0.76%
2019/10/16	2	208.00	11	208.23	206.00	-9	1,438	-0.63%
2019/10/15	1	210.50	0	0.00	211.00	1	1,431	0.07%
2019/10/14	1	208.50	23	207.93	209.00	-22	1,433	-1.53%
2019/10/08	1	209.50	0	0.00	208.50	1	1,418	0.07%
2019/10/07	1	210.00	1	210.00	210.00	0	1,424	0.00%
2019/10/03	3	207.67	2	208.75	208.00	1	1,396	0.07%
2019/10/02	1	208.00	0	0.00	208.00	1	1,386	0.07%
2019/10/01	0	0.00	2	214.75	211.50	-2	1,355	-0.15%
2019/09/27	4	214.13	1	215.00	214.50	3	1,366	0.22%
2019/09/26	11	212.45	1	212.00	212.50	10	1,400	0.71%
2019/09/25	11	215.55	1	215.50	215.50	10	1,406	0.71%
2019/09/24	0.1	222.50	0	0.00	222.50	0.1	1,422	0.01%
2019/09/23	1	221.00	0	0.00	220.00	1	1,416	0.07%
2019/09/20	1	222.00	1	222.00	221.00	0	1,415	0.00%
2019/09/17	1	218.50	0	0.00	218.00	1	1,414	0.07%
2019/09/16	1	220.00	0	0.00	220.00	1	1,409	0.07%
2019/09/12	50	227.30	30	224.50	224.50	20	1,395	1.43%
2019/09/11	1	224.01	8	224.63	227.00	-7	1,379	-0.51%
2019/09/10	2	214.00	4	214.38	216.00	-2	1,329	-0.15%
2019/09/09	1	208.00	0	0.00	211.00	1	1,317	0.08%
2019/09/06	16	213.53	4	212.38	211.00	12	1,310	0.92%
2019/09/05	0	0.00	4	222.75	221.50	-4	1,274	-0.31%
2019/09/04	1	224.00	1	224.00	224.00	0	1,291	0.00%
2019/09/03	2	223.50	1	224.00	222.50	1	1,294	0.08%
2019/09/02	2	222.50	0	0.00	222.50	2	1,286	0.16%
2019/08/30	1	218.00	3	216.50	215.50	-2	1,282	-0.16%
2019/08/29	0	0.00	1	216.00	214.50	-1	1,282	-0.08%
2019/08/28	1	213.00	0	0.00	213.50	1	1,281	0.08%
2019/08/26	1	208.00	0	0.00	210.00	1	1,281	0.08%
2019/08/23	3	217.00	3	217.17	216.50	0	1,277	0.00%
2019/08/22	1	219.50	2	219.75	220.50	-1	1,267	-0.08%
2019/08/21	0	0.00	1	216.00	219.50	-1	1,258	-0.08%
2019/08/20	0	215.00	0	0.00	214.50	0	1,244	0.00%
2019/08/19	2	211.25	2	211.75	212.00	0	1,256	0.00%
2019/08/16	1	203.50	2	206.25	208.50	-1	1,242	-0.08%
2019/08/15	5	200.10	2	200.25	199.00	3	1,213	0.25%
2019/08/14	5	216.40	4	213.13	205.00	1	1,208	0.08%
2019/08/13	4	219.25	2	218.25	217.50	2	1,182	0.17%
2019/08/06	0	0.00	4	217.25	218.50	-4	1,190	-0.34%
2019/08/05	1	231.00	2	225.00	221.00	-1	1,234	-0.08%
2019/08/02	4.1	228.12	3	227.83	227.50	1.1	1,268	0.08%
2019/08/01	3	247.33	0	0.00	248.00	3	1,272	0.24%
2019/07/30	0	0.00	1	238.50	236.50	-1	1,332	-0.08%
2019/07/29	1	245.50	3	241.83	241.50	-2	1,336	-0.15%
2019/07/26	5	242.10	5	241.90	244.50	0	1,338	0.00%
2019/07/25	1	236.00	2	236.00	236.00	-1	1,313	-0.08%
2019/07/24	6	239.17	2	241.50	243.50	4	1,281	0.31%
2019/07/22	1	236.00	1	237.50	233.00	0	1,257	0.00%
2019/07/19	0	0.00	2	235.00	236.50	-2	1,252	-0.16%
2019/07/18	2	236.00	2	233.00	232.00	0	1,261	0.00%
2019/07/17	1	238.00	0	0.00	233.50	1	1,284	0.08%
2019/07/16	1	238.50	1	238.00	238.00	0	1,290	0.00%
2019/07/11	0	240.00	1	237.50	240.50	-1	1,308	-0.07%
2019/07/08	1	234.50	0	0.00	235.00	1	1,360	0.07%
2019/07/04	1	239.50	0	0.00	238.50	1	1,383	0.07%
2019/07/03	5	239.30	5	238.30	238.50	0	1,368	0.00%
2019/07/02	3	230.00	3	229.50	231.00	0	1,329	0.00%
2019/07/01	1	225.00	3	226.17	227.00	-2	1,321	-0.15%
2019/06/27	1	218.00	0	0.00	215.50	1	1,337	0.07%
2019/06/25	0	0.00	1	213.00	212.50	-1	1,351	-0.07%
2019/06/19	0.7	211.50	0	0.00	212.00	0.7	1,418	0.05%
2019/06/14	0	0.00	1	211.00	210.00	-1	1,453	-0.07%
2019/06/13	2	208.00	3	208.33	208.50	-1	1,468	-0.07%
2019/06/12	0	0.00	2	207.75	208.50	-2	1,537	-0.13%
2019/06/11	3	200.67	6	201.00	201.00	-3	1,550	-0.19%
2019/06/10	0	0.00	1	197.00	198.00	-1	1,567	-0.06%
2019/06/06	1	191.00	2	190.75	190.00	-1	1,618	-0.06%
2019/06/05	2	195.75	1	200.50	194.50	1	1,657	0.06%
2019/06/04	0	0.00	1	197.00	195.00	-1	1,659	-0.06%
2019/06/03	1	194.50	0	0.00	195.00	1	1,670	0.06%
2019/05/30	1	193.50	0	0.00	193.50	1	1,744	0.06%
2019/05/28	1	196.00	0	0.00	198.00	1	1,786	0.06%
2019/05/27	1	198.00	1	195.00	195.00	0	1,795	0.00%
2019/05/24	0	0.00	1	202.00	198.00	-1	1,808	-0.06%
2019/05/22	0	0.00	2	198.00	194.50	-2	1,843	-0.11%
2019/05/21	2.1	192.00	2	189.50	198.00	0.1	1,857	0.01%
2019/05/20	9	196.67	6	198.83	190.50	3	1,858	0.16%
2019/05/16	4	216.50	4	214.25	212.00	0	1,878	0.00%
2019/05/15	4	216.88	3	215.67	216.00	1	1,885	0.05%
2019/05/14	2.2	210.41	1	214.50	218.00	1.2	1,873	0.06%
2019/05/13	1	214.50	3	213.33	210.00	-2	1,869	-0.11%
2019/05/10	4	209.25	6	207.92	207.50	-2	1,843	-0.11%
2019/05/09	1	211.50	1	212.50	211.50	0	1,817	0.00%
2019/05/07	6	211.08	7	209.79	207.00	-1	1,817	-0.06%
2019/05/03	1	206.50	7	205.86	206.50	-6	1,835	-0.33%
2019/05/02	2	201.50	0	0.00	201.50	2	1,854	0.11%
2019/04/30	1	196.50	0	0.00	199.00	1	1,939	0.05%
2019/04/26	1	198.50	0	0.00	199.50	1	2,005	0.05%
2019/04/25	3	200.83	2	202.00	202.00	1	2,004	0.05%
2019/04/23	5	195.30	3	196.33	197.00	2	2,028	0.10%
2019/04/19	1	201.00	1	202.50	202.50	0	2,061	0.00%
2019/04/18	0	204.00	0	0.00	203.50	0	2,062	0.00%
2019/04/17	1	205.50	1	206.50	206.00	0	2,069	0.00%
2019/04/16	6	206.17	6	205.33	206.50	0	2,088	0.00%
2019/04/15	2	204.00	1	205.50	207.00	1	2,102	0.05%
2019/04/12	3	207.67	5	209.20	207.50	-2	2,133	-0.09%
2019/04/11	3	218.00	2	218.24	217.50	1	2,180	0.04%
2019/04/10	2	216.00	1	217.00	217.00	1	2,203	0.05%
2019/04/09	2	214.50	2	215.50	214.50	0	2,235	0.00%
2019/04/08	1	214.00	1	214.00	213.50	0	2,308	0.00%
2019/04/03	3	214.83	4	214.50	216.00	-1	2,315	-0.04%
2019/04/02	6	217.00	0.1	216.00	216.00	5.9	2,327	0.25%
2019/04/01	1	211.50	2	214.75	216.50	-1	2,309	-0.04%
2019/03/29	2	212.25	3	212.00	211.50	-1	2,286	-0.04%
2019/03/28	5	211.80	2	208.00	208.00	3	2,310	0.13%
2019/03/27	1	208.00	2	209.25	210.50	-1	2,322	-0.04%
2019/03/26	1	206.00	2	206.50	206.50	-1	2,335	-0.04%
2019/03/25	0	0.00	2	210.25	213.00	-2	2,339	-0.09%
2019/03/22	1	210.50	2	210.00	210.00	-1	2,338	-0.04%
2019/03/20	4	221.50	5	220.40	215.50	-1	2,379	-0.04%
2019/03/19	3	215.33	0	0.00	218.00	3	2,393	0.13%
2019/03/18	6	216.25	6	213.92	216.00	0	2,413	0.00%
2019/03/15	3	217.33	19	216.29	214.50	-16	2,409	-0.66%
2019/03/14	10	210.70	5	210.40	209.00	5	2,375	0.21%
2019/03/13	2	208.75	2	209.00	210.00	0	2,415	0.00%
2019/03/12	0	0.00	1	204.50	206.00	-1	2,452	-0.04%
2019/03/11	1	202.50	3	202.83	204.50	-2	2,471	-0.08%
2019/03/07	1	196.00	0.4	195.00	195.50	0.6	2,530	0.02%
2019/03/06	8	199.56	12	198.54	200.00	-4	2,557	-0.16%
2019/03/05	4	191.25	4	192.75	191.00	0	2,560	0.00%
2019/03/04	5	192.40	3	193.17	195.00	2	2,630	0.08%
2019/02/27	0	0.00	3	197.83	199.00	-3	2,654	-0.11%
2019/02/26	3	198.00	5	196.90	197.00	-2	2,691	-0.07%
2019/02/25	3	194.33	1	196.00	197.00	2	2,734	0.07%
2019/02/22	2	196.50	0	0.00	196.50	2	2,789	0.07%
2019/02/21	2	201.75	4	202.88	203.50	-2	2,826	-0.07%
2019/02/20	7	199.93	9	199.17	198.50	-2	2,880	-0.07%
2019/02/19	6	198.33	7.2	198.73	199.50	-1.2	2,939	-0.04%
2019/02/18	11	195.09	7	198.86	198.50	4	3,001	0.13%
2019/02/15	2	192.00	5	189.60	190.00	-3	3,020	-0.10%
2019/02/14	4	193.50	13	192.00	190.50	-9	3,117	-0.29%
2019/02/13	0.2	189.00	0	0.00	189.00	0.2	3,182	0.00%
2019/02/12	11	190.23	9	190.28	190.00	2	3,223	0.06%
2019/02/11	6	185.67	3.1	186.37	187.50	2.9	3,323	0.09%
2019/01/30	3	179.83	1	183.00	179.00	2	3,393	0.06%
2019/01/29	3	180.67	0	0.00	181.00	3	3,465	0.09%
2019/01/25	4	185.75	4	184.88	185.00	0	3,716	0.00%
2019/01/24	17	183.15	14	184.00	185.50	3	3,807	0.08%
2019/01/23	11	189.82	7	189.57	189.50	4	3,885	0.10%
2019/01/22	21	187.24	12	189.63	187.00	9	3,886	0.23%
2019/01/21	5	199.60	4	198.38	194.50	1	3,877	0.03%
2019/01/17	1	209.00	1	210.00	208.00	0	4,098	0.00%
2019/01/16	3	214.17	1	212.00	212.00	2	4,160	0.05%
2019/01/14	2	211.25	2	210.25	212.00	0	4,173	0.00%
2019/01/11	4	208.88	6	211.00	210.50	-2	4,186	-0.05%
2019/01/10	1	200.50	3	200.00	202.00	-2	4,197	-0.05%
2019/01/09	3	198.67	1	198.50	198.50	2	4,282	0.05%
2019/01/08	4	197.50	4	197.88	197.50	0	4,304	0.00%
2019/01/07	4	199.88	3	197.00	195.00	1	4,387	0.02%
2019/01/04	1	196.00	4	197.25	194.50	-3	4,412	-0.07%
2019/01/03	13	211.69	11	207.86	206.50	2	4,405	0.05%
2019/01/02	5	223.30	21	221.76	219.50	-16	4,387	-0.36%
2018/12/28	14	216.32	7	217.07	224.00	7	4,390	0.16%
2018/12/27	8	214.13	10	214.85	215.00	-2	4,432	-0.05%
2018/12/26	1	202.50	2	204.50	204.50	-1	4,404	-0.02%
2018/12/25	1	202.50	0	0.00	204.50	1	4,435	0.02%
2018/12/24	5	204.80	5	204.30	206.00	0	4,590	0.00%
2018/12/22	1	203.50	1	203.00	202.00	0	4,655	0.00%
2018/12/21	4	200.50	5	199.10	204.50	-1	4,731	-0.02%
2018/12/20	1	198.00	3	200.83	199.00	-2	4,705	-0.04%
2018/12/19	1	200.50	0	0.00	200.00	1	4,697	0.02%
2018/12/18	3	202.00	5	202.00	205.50	-2	4,690	-0.04%
2018/12/17	2	205.25	2	205.00	203.00	0	4,680	0.00%
2018/12/14	6	207.83	2	207.25	206.00	4	4,692	0.09%
2018/12/13	2	208.50	1	207.50	205.00	1	4,676	0.02%
2018/12/12	7	205.36	6	205.25	203.00	1	4,666	0.02%
2018/12/11	11	200.41	13	201.62	201.00	-2	4,664	-0.04%
2018/12/10	3	194.17	4	193.63	196.50	-1	4,648	-0.02%
2018/12/07	6	194.67	7	194.50	196.00	-1	4,646	-0.02%
2018/12/06	9	192.72	10	195.85	189.00	-1	4,665	-0.02%
2018/12/05	7	198.57	5	199.40	198.50	2	4,649	0.04%
2018/12/04	12	213.67	16	208.72	198.50	-4	4,648	-0.09%
2018/12/03	2	207.00	2.1	210.11	212.00	-0.1	4,623	0.00%
2018/11/30	2	193.50	1.1	195.45	196.00	0.9	4,589	0.02%
2018/11/29	1	199.00	4	197.00	191.00	-3	4,660	-0.06%
2018/11/28	15	191.50	6	192.42	194.00	9	4,655	0.19%
2018/11/27	6.1	190.74	6	190.50	190.00	0.1	4,628	0.00%
2018/11/26	3	184.00	7	183.00	184.00	-4	4,603	-0.09%
2018/11/23	3	180.83	3	179.17	176.50	0	4,581	0.00%
2018/11/22	2	186.50	2	184.50	181.00	0	4,594	0.00%
2018/11/21	2	186.50	2	188.00	185.00	0	4,595	0.00%
2018/11/20	16.1	192.39	17	192.59	189.50	-0.9	4,579	-0.02%
2018/11/19	14	187.54	15	191.33	194.50	-1	4,608	-0.02%
2018/11/16	11	185.36	15	185.30	185.00	-4	4,545	-0.09%
2018/11/15	28	184.84	27	183.24	182.50	1	4,480	0.02%
2018/11/14	36	184.36	34.2	184.21	183.00	1.9	4,414	0.04%
2018/11/13	18	176.28	20	178.85	185.00	-2	4,355	-0.05%
2018/11/12	28	182.45	25	178.82	175.50	3	4,278	0.07%
2018/11/09	16	179.97	12	180.42	181.00	4	4,250	0.09%
2018/11/08	15	181.20	18	180.03	181.00	-3	4,230	-0.07%
2018/11/07	14.2	170.26	17	175.15	177.50	-2.9	4,147	-0.07%
2018/11/06	10	171.80	9	169.06	165.00	1	4,104	0.02%
2018/11/05	15	177.47	10	176.70	176.00	5	4,018	0.12%
2018/11/02	15	168.53	26	173.56	179.50	-11	3,910	-0.28%
2018/11/01	24	165.65	21	164.00	163.50	3	3,759	0.08%
2018/10/31	31	161.03	44	161.73	165.00	-13	3,656	-0.36%
2018/10/30	4	155.00	3	153.50	158.00	1	3,549	0.03%
2018/10/29	16	156.69	12	156.38	156.00	4	3,566	0.11%
2018/10/26	29	154.12	28	154.09	149.00	1	3,538	0.03%
2018/10/25	14	154.36	27	155.63	157.50	-13	3,416	-0.38%
2018/10/24	8	152.19	7	149.71	148.50	1	3,266	0.03%
2018/10/23	2	151.50	1	150.00	144.00	1	3,204	0.03%
2018/10/22	3	153.67	3	155.33	151.50	0	3,192	0.00%
2018/10/19	4	149.88	6	148.92	152.00	-2	3,164	-0.06%
2018/10/18	9	152.50	8	150.63	153.00	1	3,145	0.03%
2018/10/17	24	149.96	28	149.86	150.00	-4	3,115	-0.13%
2018/10/16	3	139.67	2	140.25	139.00	1	3,048	0.03%
2018/10/15	24	141.08	24	141.96	140.50	0	3,017	0.00%
2018/10/12	8	124.50	16	126.69	135.50	-8	2,944	-0.27%
2018/10/11	3	124.33	7	123.93	123.50	-4	2,909	-0.14%
2018/10/09	6	141.00	4	143.25	137.00	2	2,877	0.07%
2018/10/08	1	143.50	23	144.22	149.00	-22	2,813	-0.78%
2018/10/05	29	152.91	17	154.09	149.50	12	2,786	0.43%
2018/10/04	11	168.32	7	167.43	166.00	4	2,700	0.15%
2018/10/03	31	164.71	5	164.60	167.00	26	2,672	0.97%
2018/10/02	23	165.24	30	167.17	167.00	-7	2,664	-0.26%
2018/10/01	7	157.29	6	157.75	159.50	1	2,498	0.04%
2018/09/28	5	142.80	5	144.00	145.00	0	2,460	0.00%
2018/09/26	1	156.50	1	153.00	152.50	0	2,479	0.00%
2018/09/25	0	0.00	1	155.00	155.50	-1	2,492	-0.04%
2018/09/21	2	155.00	3	153.17	155.00	-1	2,508	-0.04%
2018/09/20	1	158.50	0	0.00	150.50	1	2,501	0.04%
2018/09/19	5	154.90	5	153.90	155.50	0	2,484	0.00%
2018/09/18	1	151.00	2	152.25	151.00	-1	2,467	-0.04%
2018/09/17	2	155.75	6	155.67	157.00	-4	2,454	-0.16%
2018/09/14	0	0.00	2	153.00	153.00	-2	2,426	-0.08%
2018/09/13	1	148.50	0	0.00	147.00	1	2,428	0.04%
2018/09/12	24	143.81	21	141.69	145.50	3	2,433	0.12%
2018/09/11	2	143.00	1	144.00	142.50	1	2,410	0.04%
2018/09/10	11	141.64	6	145.00	141.00	5	2,362	0.21%
2018/09/07	11	161.95	6	159.67	156.50	5	2,321	0.22%
2018/09/06	8	167.25	9	166.17	169.50	-1	2,284	-0.04%
2018/09/05	0	0.00	4	170.00	165.50	-4	2,268	-0.18%
2018/09/03	12	156.58	12	157.13	155.00	0	2,192	0.00%
2018/08/31	16	159.06	17	159.85	159.50	-1	2,263	-0.04%
2018/08/30	2	155.75	2	155.00	155.00	0	2,233	0.00%
2018/08/29	11	151.45	8	152.06	154.00	3	2,224	0.13%
2018/08/28	7	150.14	5	148.20	150.50	2	2,210	0.09%
2018/08/27	6	150.00	6	147.92	150.00	0	2,205	0.00%
2018/08/24	15	145.07	14	148.50	144.50	1	2,153	0.05%
2018/08/23	3	158.17	6.1	160.31	158.00	-3.1	2,074	-0.15%
2018/08/22	4	164.50	5	166.80	164.00	-1	2,064	-0.05%
2018/08/21	2	166.50	0	0.00	166.00	2	2,051	0.10%
2018/08/20	7	166.00	7	164.29	170.00	0	2,038	0.00%
2018/08/17	2	177.00	2	172.50	170.00	0	2,019	0.00%
2018/08/16	4	170.00	1	172.50	169.50	3	1,999	0.15%
2018/08/15	6	180.67	0	0.00	178.00	6	1,946	0.31%
2018/08/14	4	188.63	1	193.50	184.00	3	1,952	0.15%
2018/08/13	7	191.36	3	194.33	191.00	4	1,914	0.21%
2018/08/10	2	210.50	1	210.00	211.00	1	1,859	0.05%
2018/08/09	2	211.00	0	0.00	213.00	2	1,868	0.11%
2018/08/08	7	218.21	5	215.00	215.00	2	1,868	0.11%
2018/08/07	1	215.00	1	213.50	216.00	0	1,851	0.00%
2018/08/03	7	209.71	3	210.33	210.00	4	1,854	0.22%
2018/08/02	1	199.00	0	0.00	200.00	1	1,817	0.06%
2018/07/30	1	198.00	1	194.00	194.00	0	1,827	0.00%
2018/07/27	1	201.00	2	199.25	200.50	-1	1,880	-0.05%
2018/07/26	0	196.50	0	0.00	194.00	0	1,912	0.00%
2018/07/25	2	195.25	1	194.00	195.50	1	1,913	0.05%
2018/07/24	4	194.13	3	194.50	194.00	1	1,917	0.05%
2018/07/19	2	208.00	2	210.00	205.00	0	1,900	0.00%
2018/07/18	2	205.50	0	0.00	205.00	2	1,899	0.11%
2018/07/13	4	216.25	6	211.08	214.00	-2	1,901	-0.11%
2018/07/12	1	207.50	1	209.00	211.00	0	1,913	0.00%
2018/07/11	1	208.00	0	0.00	209.50	1	1,922	0.05%
2018/07/10	0	0.00	3	205.33	206.00	-3	1,905	-0.16%
2018/07/06	1	194.00	0	0.00	191.50	1	1,910	0.05%
2018/07/05	12	199.58	10	195.00	197.50	2	1,926	0.10%
2018/07/04	4	201.25	1	201.00	198.00	3	1,964	0.15%
2018/07/03	4	220.38	5	220.60	219.50	-1	1,953	-0.05%
2018/07/02	2	224.00	0	0.00	225.00	2	1,983	0.10%
2018/06/25	1	222.00	0	0.00	221.50	1	2,135	0.05%
2018/06/15	3	236.83	3	237.17	238.50	0	2,066	0.00%
2018/06/14	2	237.00	3	234.17	232.00	-1	2,058	-0.05%
2018/06/13	2	241.00	1	237.50	238.00	1	2,063	0.05%
2018/06/12	3	236.83	6	237.50	235.50	-3	2,043	-0.15%
2018/06/11	1	234.50	0	0.00	235.00	1	2,014	0.05%
2018/06/08	4	244.13	0	0.00	237.50	4	2,018	0.20%
2018/06/07	0	0.00	3	248.00	250.00	-3	1,941	-0.15%
2018/06/05	3	226.17	4	226.88	221.00	-1	1,913	-0.05%
2018/06/04	0	0.00	4	220.50	225.00	-4	1,905	-0.21%
2018/05/31	3	207.50	1	216.00	211.00	2	1,885	0.11%
2018/05/30	0	0.00	2	210.00	212.00	-2	1,868	-0.11%
2018/05/29	1	208.50	0	0.00	206.50	1	1,852	0.05%
2018/05/28	1	214.00	1	209.50	210.00	0	1,857	0.00%
2018/05/25	2	212.25	3	211.00	210.00	-1	1,853	-0.05%
2018/05/23	1	208.50	1	208.50	209.00	0	1,852	0.00%
2018/05/22	4	214.13	1	217.00	208.50	3	1,844	0.16%
2018/05/18	1	207.00	1	204.00	204.50	0	1,817	0.00%
2018/05/17	1	211.50	0	0.00	210.50	1	1,825	0.05%
2018/05/16	0	0.00	1	206.00	202.50	-1	1,809	-0.06%
2018/05/15	2	208.75	3	209.00	206.00	-1	1,803	-0.06%
2018/05/14	2	210.50	0	0.00	209.00	2	1,806	0.11%
2018/05/11	2	219.50	4	221.00	218.50	-2	1,766	-0.11%
2018/05/10	4	221.63	2	220.00	221.50	2	1,752	0.11%
2018/05/09	4	216.50	3	219.17	216.50	1	1,735	0.06%
2018/05/08	7	223.93	6	223.83	223.00	1	1,710	0.06%
2018/05/04	13	203.88	5	201.90	208.00	8	1,669	0.48%
2018/05/03	2	210.75	11	210.73	206.00	-9	1,614	-0.56%
2018/04/27	1	210.00	0	0.00	222.00	1	1,600	0.06%
2018/04/24	2	220.75	1	223.00	220.00	1	1,586	0.06%
2018/04/23	3	238.33	3	237.33	236.50	0	1,567	0.00%
2018/04/20	1	250.00	1	250.00	246.00	0	1,555	0.00%
2018/04/19	2	255.50	3	253.50	252.00	-1	1,544	-0.06%
2018/04/16	0	0.00	1	254.00	252.50	-1	1,523	-0.07%
2018/04/13	1	250.00	1	255.00	256.00	0	1,528	0.00%
2018/04/12	2	248.50	1	251.50	251.50	1	1,527	0.07%
2018/04/11	1	244.00	1	247.00	240.00	0	1,511	0.00%
2018/04/10	6	240.83	0	0.00	242.00	6	1,506	0.40%
2018/04/09	15	242.37	0	0.00	242.50	15	1,433	1.05%
2018/04/03	5	220.50	5	220.00	220.50	0	1,370	0.00%
2018/04/02	0	0.00	1	234.50	231.00	-1	1,319	-0.08%
2018/03/31	1	239.00	6	239.50	240.00	-5	1,288	-0.39%
2018/03/30	4	239.75	10	236.40	235.00	-6	1,269	-0.47%
2018/03/29	0	0.00	0	243.00	242.00	0	1,224	0.00%
2018/03/28	4	259.00	3	257.50	258.00	1	1,199	0.08%
2018/03/23	0	0.00	2	271.25	276.00	-2	1,174	-0.17%
2018/03/22	0	0.00	0	277.00	277.00	0	1,180	0.00%
2018/03/21	1	282.50	0	0.00	282.00	1	1,206	0.08%
2018/03/20	1	287.00	0	0.00	287.00	1	1,207	0.08%
2018/03/15	2	289.25	3	291.33	289.00	-1	1,242	-0.08%
2018/03/13	9	290.61	10	290.20	290.00	-1	1,241	-0.08%
2018/03/12	0	0.00	1	284.00	285.00	-1	1,229	-0.08%
2018/03/09	2	282.50	1	285.00	285.00	1	1,277	0.08%
2018/03/08	1	273.50	3	277.50	277.50	-2	1,273	-0.16%
2018/02/27	3	269.50	1	266.50	266.00	2	1,252	0.16%
2018/02/26	2	268.50	2	266.25	268.50	0	1,247	0.00%
2018/02/21	0	0.00	1	254.00	253.00	-1	1,246	-0.08%
2018/02/12	3	235.17	4	236.63	239.00	-1	1,249	-0.08%
2018/02/09	3	229.00	2	231.00	231.00	1	1,300	0.08%
2018/02/08	5	248.00	5	249.30	247.00	0	1,318	0.00%
2018/02/07	3	251.83	1	252.00	251.00	2	1,349	0.15%
2018/02/06	1	250.00	0	0.00	242.00	1	1,379	0.07%
2018/02/02	0	0.00	4	272.88	270.50	-4	1,456	-0.27%
2018/02/01	1	274.00	1	274.00	274.00	0	1,465	0.00%
2018/01/30	0	0.00	5	279.40	278.00	-5	1,483	-0.34%
2018/01/29	1	277.00	6	277.83	279.00	-5	1,515	-0.33%
2018/01/26	4	272.25	5	274.20	275.00	-1	1,545	-0.06%
2018/01/25	4	273.13	3	273.67	276.00	1	1,585	0.06%
2018/01/24	15	272.83	6	271.75	275.50	9	1,582	0.57%
2018/01/22	2	254.50	2	254.75	259.00	0	1,574	0.00%
2018/01/19	2	262.50	2	266.75	261.00	0	1,617	0.00%
2018/01/18	2	270.50	0	0.00	269.00	2	1,614	0.12%
2018/01/17	2	270.50	3	271.00	271.00	-1	1,613	-0.06%
2018/01/16	1	265.00	0	0.00	265.00	1	1,630	0.06%
2018/01/15	2	266.00	3	265.67	266.00	-1	1,636	-0.06%
2018/01/12	0	0.00	1	266.50	266.00	-1	1,666	-0.06%
2018/01/11	1	261.50	2	262.25	263.00	-1	1,707	-0.06%
2018/01/10	2	266.00	0	0.00	262.50	2	1,802	0.11%
2018/01/09	2	274.50	1	278.50	272.50	1	1,824	0.05%
2018/01/08	1	272.00	2	278.00	272.00	-1	1,832	-0.05%
2018/01/05	1	272.00	2	272.50	269.50	-1	1,837	-0.05%
2018/01/04	9	276.00	3	279.67	273.50	6	1,871	0.32%
2018/01/03	1	284.00	0	0.00	285.00	1	1,835	0.05%
2018/01/02	0	0.00	1	279.00	282.00	-1	1,851	-0.05%