瑞昱 (2379)-國泰-板橋券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
569
漲跌
▼4
漲幅
-0.70%
成交量
3,028張
產業
上市半導體類股
1216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

瑞昱 (2379)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	3.4	572.23	5	577.01	569.00	-1.6	4,232	-0.04%
2024/06/13	1.6	567.63	19.8	563.05	573.00	-18.2	4,272	-0.43%
2024/06/12	2.2	533.45	2.1	541.48	541.00	0.1	4,260	0.00%
2024/06/11	2.1	531.47	0.2	535.00	534.00	1.9	4,244	0.04%
2024/06/07	6.6	531.00	7.1	532.13	530.00	-0.5	4,209	-0.01%
2024/06/06	6.2	533.09	13.4	536.86	536.00	-7.1	4,139	-0.17%
2024/06/05	10.8	521.25	0.1	533.88	523.00	10.7	4,073	0.26%
2024/06/04	18	534.34	5.5	534.04	534.00	12.5	4,064	0.31%
2024/06/03	18.5	552.63	0.3	550.36	550.00	18.2	4,026	0.45%
2024/05/31	7.7	556.81	0	555.00	543.00	7.7	3,987	0.19%
2024/05/30	2.3	570.01	5.6	570.01	570.00	-3.3	3,948	-0.08%
2024/05/29	0.3	560.66	4.8	558.42	561.00	-4.5	3,962	-0.11%
2024/05/28	2.3	541.03	0.6	541.51	541.00	1.7	3,948	0.04%
2024/05/27	4.3	533.82	1.2	535.63	532.00	3.1	3,963	0.08%
2024/05/24	1.1	529.26	0.1	532.00	528.00	1	4,078	0.03%
2024/05/23	1.1	535.00	3.3	537.49	539.00	-2.2	4,111	-0.05%
2024/05/22	0.1	535.47	3.1	536.33	537.00	-3	4,272	-0.07%
2024/05/21	0.5	531.61	0	531.33	529.00	0.5	4,390	0.01%
2024/05/20	2.8	529.63	0	528.45	531.00	2.8	4,477	0.06%
2024/05/17	4.2	531.13	1	536.00	530.00	3.2	4,647	0.07%
2024/05/16	2.3	543.27	13.3	544.43	547.00	-11	4,623	-0.24%
2024/05/15	4.3	534.22	0.1	534.13	531.00	4.1	4,592	0.09%
2024/05/14	0	528.17	1.8	533.31	536.00	-1.8	4,597	-0.04%
2024/05/13	0.1	528.02	2.3	527.98	527.00	-2.2	4,593	-0.05%
2024/05/10	4.3	524.40	1	518.01	517.00	3.3	4,653	0.07%
2024/05/09	0.3	533.03	1.6	533.62	532.00	-1.2	4,636	-0.03%
2024/05/08	2.4	528.01	1.4	528.72	528.00	1	4,661	0.02%
2024/05/07	4.8	521.96	0.1	518.86	525.00	4.6	4,646	0.10%
2024/05/06	2.3	510.57	2	511.50	511.00	0.3	4,602	0.01%
2024/05/03	2.1	514.83	2.2	515.80	511.00	0	4,589	0.00%
2024/05/02	2.7	510.66	0.2	511.98	511.00	2.5	4,602	0.05%
2024/04/30	5.7	518.06	4	519.02	518.00	1.7	4,599	0.04%
2024/04/29	2.2	523.19	2.1	525.19	527.00	0.1	4,602	0.00%
2024/04/26	15	520.21	8.3	518.62	520.00	6.8	4,592	0.15%
2024/04/25	6.2	526.32	6	525.00	523.00	0.2	4,573	0.01%
2024/04/24	3	534.03	3.9	534.60	538.00	-0.9	4,551	-0.02%
2024/04/23	3.2	511.12	4.6	510.30	510.00	-1.4	4,549	-0.03%
2024/04/22	13	513.16	7.7	509.01	504.00	5.3	4,535	0.12%
2024/04/19	4.4	562.53	0.1	559.14	552.00	4.2	4,416	0.10%
2024/04/18	4.1	571.22	3.3	575.50	574.00	0.8	4,354	0.02%
2024/04/17	1	561.00	0.4	569.80	570.00	0.6	4,335	0.01%
2024/04/16	1.2	550.22	10.3	555.49	551.00	-9.1	4,292	-0.21%
2024/04/15	2.1	560.97	3.2	562.47	561.00	-1.1	4,277	-0.03%
2024/04/12	3.5	568.09	2.1	569.52	569.00	1.4	4,268	0.03%
2024/04/11	1.1	560.37	0	565.64	567.00	1.1	4,263	0.03%
2024/04/10	0.3	573.02	2	572.98	571.00	-1.8	4,255	-0.04%
2024/04/09	3.2	565.09	0.1	565.60	568.00	3.2	4,271	0.07%
2024/04/08	1.1	566.05	0	565.97	567.00	1.1	4,283	0.02%
2024/04/03	0.1	569.97	2.2	570.48	571.00	-2.1	4,267	-0.05%
2024/04/02	4.3	564.21	1.8	568.53	568.00	2.5	4,243	0.06%
2024/04/01	0	556.76	0.2	560.03	559.00	-0.2	4,241	0.00%
2024/03/29	3.2	558.55	4	558.98	560.00	-0.8	4,243	-0.02%
2024/03/28	7.1	553.84	1.4	558.06	557.00	5.8	4,241	0.14%
2024/03/27	2.3	566.97	2.3	571.34	573.00	-0.1	4,184	0.00%
2024/03/26	16.2	561.40	7.8	563.75	565.00	8.4	4,184	0.20%
2024/03/25	0.2	583.69	0.2	587.03	584.00	0.1	4,143	0.00%
2024/03/22	0	584.89	2.2	588.58	591.00	-2.1	4,212	-0.05%
2024/03/21	10.1	579.27	0.5	582.41	584.00	9.5	4,211	0.23%
2024/03/20	6.1	592.62	1.3	587.39	588.00	4.8	4,194	0.11%
2024/03/19	1.3	593.06	3.5	593.71	591.00	-2.2	4,207	-0.05%
2024/03/18	5.2	581.26	3	589.67	590.00	2.2	4,189	0.05%
2024/03/15	3.5	586.97	4.7	589.59	594.00	-1.2	4,140	-0.03%
2024/03/14	5.6	578.14	5.5	578.03	580.00	0.1	4,076	0.00%
2024/03/13	4.4	598.49	4.2	594.72	593.00	0.2	4,006	0.00%
2024/03/12	3.1	597.04	3.1	599.04	601.00	-0.1	3,965	0.00%
2024/03/11	2.2	600.71	5.8	601.95	604.00	-3.6	3,944	-0.09%
2024/03/08	20.4	602.87	13.1	592.72	587.00	7.3	3,893	0.19%
2024/03/07	12.3	602.90	12.5	605.92	601.00	-0.2	3,784	-0.01%
2024/03/06	2.2	596.30	24	598.68	600.00	-21.8	3,721	-0.59%
2024/03/05	9.1	577.57	12.6	579.96	584.00	-3.4	3,678	-0.09%
2024/03/04	7.1	560.70	12.2	570.78	573.00	-5	3,654	-0.14%
2024/03/01	11.9	571.26	2.8	571.39	565.00	9.2	3,577	0.26%
2024/02/29	3	564.08	3.6	567.99	569.00	-0.6	3,558	-0.02%
2024/02/27	16.5	569.04	23.7	569.30	567.00	-7.2	3,512	-0.21%
2024/02/26	7.5	542.09	25.8	544.65	551.00	-18.2	3,377	-0.54%
2024/02/23	26.1	554.39	40.1	555.44	547.00	-14	3,326	-0.42%
2024/02/22	4.5	518.58	13.5	520.05	532.00	-9	3,143	-0.28%
2024/02/21	12	496.62	19.2	501.49	501.00	-7.2	3,011	-0.24%
2024/02/20	17	502.32	47	506.07	487.50	-30.1	2,931	-1.03%
2024/02/19	6.3	471.41	1.8	472.71	470.00	4.5	2,728	0.17%
2024/02/16	6.2	468.87	13.2	472.36	473.50	-7	2,719	-0.26%
2024/02/15	14.4	461.76	9.1	465.93	469.00	5.2	2,722	0.19%
2024/02/05	9.4	462.05	5.2	462.23	463.50	4.2	2,699	0.16%
2024/02/02	18.1	467.77	16.8	475.34	469.50	1.4	2,672	0.05%
2024/02/01	7.6	465.73	0	463.02	464.50	7.5	2,593	0.29%
2024/01/31	4.8	467.89	12.9	467.80	469.50	-8.1	2,610	-0.31%
2024/01/30	4.6	455.36	2	455.27	453.50	2.6	2,562	0.10%
2024/01/29	3	451.21	5.3	456.32	455.50	-2.3	2,572	-0.09%
2024/01/26	6	453.00	1.1	454.43	453.50	5	2,582	0.19%
2024/01/25	3.2	456.38	13.6	457.53	459.00	-10.5	2,587	-0.40%
2024/01/24	9.9	448.17	8	448.76	448.50	1.8	2,554	0.07%
2024/01/23	7.9	446.54	2	447.25	447.00	5.8	2,520	0.23%
2024/01/22	12.4	449.87	0	451.50	449.50	12.4	2,507	0.50%
2024/01/19	1.1	448.31	10.4	454.48	458.00	-9.3	2,507	-0.37%
2024/01/18	5.3	439.39	1.9	441.51	440.00	3.4	2,484	0.14%
2024/01/17	13.5	442.61	5	443.90	438.50	8.5	2,467	0.34%
2024/01/16	1.1	448.69	6	452.08	453.00	-4.9	2,449	-0.20%
2024/01/15	1.1	454.95	11.2	454.28	455.00	-10.1	2,503	-0.40%
2024/01/12	3.2	447.68	3	451.86	447.00	0.1	2,506	0.00%
2024/01/11	16.3	452.59	6.2	451.22	450.50	10.1	2,507	0.40%
2024/01/10	2.2	450.78	10	455.51	456.00	-7.9	2,510	-0.31%
2024/01/09	6.1	450.82	7.2	453.86	451.50	-1	2,508	-0.04%
2024/01/08	0.2	450.83	0.2	455.42	450.50	-0.1	2,497	0.00%
2024/01/05	9.6	449.22	4.9	449.74	450.50	4.7	2,518	0.18%
2024/01/04	1	452.14	1.1	452.14	456.00	0	2,516	0.00%
2024/01/03	5.3	451.76	0.2	453.14	452.00	5.2	2,536	0.20%
2024/01/02	2.1	461.26	6.3	459.33	458.00	-4.2	2,504	-0.17%
2023/12/29	3.3	468.21	1.2	467.50	471.50	2.1	2,487	0.09%
2023/12/28	0.5	467.51	2.1	468.83	465.00	-1.6	2,486	-0.07%
2023/12/27	18.3	469.40	4.1	468.00	468.00	14.3	2,479	0.58%
2023/12/26	2.4	477.25	4.7	477.91	479.00	-2.3	2,443	-0.09%
2023/12/25	0.1	468.64	2.1	470.48	470.00	-2.1	2,428	-0.09%
2023/12/22	0.2	463.55	3.1	463.16	464.00	-2.8	2,433	-0.12%
2023/12/21	5.5	459.22	2	459.50	459.00	3.5	2,426	0.14%
2023/12/20	17.7	467.43	7.5	466.47	465.50	10.2	2,448	0.42%
2023/12/19	13.4	458.47	9.2	462.52	474.00	4.2	2,409	0.18%
2023/12/18	5.2	468.74	2.3	469.22	470.00	2.9	2,374	0.12%
2023/12/15	8.8	481.07	4.6	481.12	479.00	4.2	2,346	0.18%
2023/12/14	8.1	475.60	11.1	478.37	492.00	-3	2,324	-0.13%
2023/12/13	2.7	463.50	3.8	463.10	468.50	-1.1	2,274	-0.05%
2023/12/12	1.5	453.91	10.7	456.70	457.00	-9.2	2,260	-0.41%
2023/12/11	1	451.83	2.1	449.47	451.00	-1	2,261	-0.05%
2023/12/08	1	445.50	2	447.99	444.50	-1	2,291	-0.04%
2023/12/07	7.6	441.50	0.4	442.86	441.50	7.2	2,327	0.31%
2023/12/06	0.3	446.95	1	450.49	451.50	-0.7	2,416	-0.03%
2023/12/05	2.3	445.32	0.2	446.25	447.00	2.1	2,455	0.09%
2023/12/04	0.2	446.19	0	446.90	450.00	0.1	2,469	0.00%
2023/12/01	3.3	449.08	8.5	453.09	449.00	-5.2	2,506	-0.21%
2023/11/30	12.4	451.83	0.7	453.55	449.50	11.7	2,544	0.46%
2023/11/29	1.4	462.13	3.7	461.57	462.50	-2.2	2,517	-0.09%
2023/11/28	1.3	449.70	1.4	451.92	451.50	-0.1	2,503	0.00%
2023/11/27	4.5	452.94	21.9	450.42	449.00	-17.4	2,541	-0.69%
2023/11/24	10.3	441.69	13	441.93	439.00	-2.7	2,517	-0.11%
2023/11/22	1.5	433.44	2.1	434.01	435.50	-0.6	2,510	-0.02%
2023/11/21	2.2	430.72	3.3	434.42	430.50	-1.2	2,517	-0.05%
2023/11/20	3.4	430.22	2.5	427.97	427.50	0.8	2,517	0.03%
2023/11/17	0.2	425.03	7.6	424.12	428.00	-7.5	2,510	-0.30%
2023/11/16	3.1	415.08	0.2	415.00	416.00	2.9	2,484	0.12%
2023/11/15	3	421.48	3.5	419.96	417.50	-0.5	2,500	-0.02%
2023/11/14	1	420.97	6.4	420.95	418.50	-5.4	2,515	-0.21%
2023/11/13	1.1	410.57	2	415.74	412.00	-0.9	2,499	-0.04%
2023/11/10	3.1	407.39	0	0.00	407.50	3.1	2,507	0.13%
2023/11/09	2.1	408.56	1	413.00	412.50	1.1	2,519	0.05%
2023/11/08	1.1	418.09	8.2	416.66	415.00	-7.1	2,532	-0.28%
2023/11/07	2.2	406.13	0	0.00	406.00	2.2	2,499	0.09%
2023/11/06	1.5	410.13	9.1	411.27	410.50	-7.6	2,542	-0.30%
2023/11/03	4.2	406.74	2.1	410.46	405.50	2.1	2,543	0.08%
2023/11/02	12.1	407.50	14	407.82	408.00	-1.9	2,562	-0.07%
2023/11/01	3	403.33	8	406.00	405.50	-5	2,601	-0.19%
2023/10/31	1.1	400.73	1	405.43	401.50	0	2,658	0.00%
2023/10/30	3.1	399.42	17.4	403.25	405.00	-14.4	2,718	-0.53%
2023/10/27	9.3	388.72	5	390.51	391.50	4.2	2,717	0.16%
2023/10/26	12.4	395.90	0.1	397.08	393.00	12.2	2,740	0.45%
2023/10/25	3.5	400.30	2	402.01	401.50	1.5	2,767	0.05%
2023/10/24	3.8	394.07	1	396.00	395.50	2.8	2,782	0.10%
2023/10/23	14.6	400.24	4	398.63	396.50	10.6	2,775	0.38%
2023/10/20	1.1	414.55	5.2	420.22	423.00	-4.1	2,709	-0.15%
2023/10/19	0.1	415.00	2.2	421.18	421.50	-2.1	2,733	-0.08%
2023/10/18	2	413.00	3.1	416.59	414.00	-1.1	2,773	-0.04%
2023/10/17	4.1	420.42	11	418.68	415.50	-6.9	2,776	-0.25%
2023/10/16	0.1	423.69	3.4	424.62	423.00	-3.3	2,806	-0.12%
2023/10/13	0.4	419.08	7	421.28	422.00	-6.6	2,831	-0.23%
2023/10/12	3	417.33	0.2	418.33	419.50	2.8	2,816	0.10%
2023/10/11	3.3	420.39	7.3	417.53	415.50	-4	2,832	-0.14%
2023/10/06	5.2	406.58	4	407.13	407.50	1.2	2,817	0.04%
2023/10/05	2.1	408.66	7.2	408.73	410.00	-5.1	2,823	-0.18%
2023/10/04	9.1	399.39	10	401.35	402.50	-0.9	2,812	-0.03%
2023/10/03	1.2	404.23	3.1	402.86	404.00	-2	2,815	-0.07%
2023/10/02	1.4	397.45	1.7	397.63	398.50	-0.3	2,823	-0.01%
2023/09/28	2.1	395.28	12	395.38	395.00	-9.9	2,856	-0.35%
2023/09/27	5.6	390.58	1.1	392.52	392.50	4.6	2,870	0.16%
2023/09/26	7.5	399.44	4.1	399.75	398.00	3.4	2,856	0.12%
2023/09/25	7.3	405.75	8.2	408.14	405.00	-1	2,848	-0.03%
2023/09/22	2	388.02	4	390.50	392.50	-2	2,812	-0.07%
2023/09/21	21.4	391.31	11	389.78	390.00	10.4	2,807	0.37%
2023/09/20	3.7	404.37	0	404.00	404.00	3.7	2,749	0.13%
2023/09/19	5.2	413.38	5.2	412.95	414.00	0	2,735	0.00%
2023/09/18	3.1	416.83	3	419.83	418.00	0.1	2,709	0.00%
2023/09/15	4.3	417.16	5.2	416.61	416.00	-0.9	2,712	-0.03%
2023/09/14	1.1	408.81	21.9	406.32	411.00	-20.7	2,701	-0.77%
2023/09/13	21	396.58	5	395.02	395.00	16	2,674	0.60%
2023/09/12	13.4	399.04	1.1	399.93	401.00	12.4	2,664	0.46%
2023/09/11	32.5	409.85	6.1	407.50	405.00	26.4	2,643	1.00%
2023/09/08	6	443.24	6.8	443.28	445.50	-0.7	2,554	-0.03%
2023/09/07	4.1	446.32	5.5	446.64	446.00	-1.4	2,534	-0.05%
2023/09/06	7.5	449.63	11.3	450.40	448.50	-3.8	2,521	-0.15%
2023/09/05	10.1	441.21	6.6	441.86	449.00	3.5	2,507	0.14%
2023/09/04	6.1	429.23	7	431.22	435.00	-0.9	2,478	-0.04%
2023/09/01	4	419.75	5.2	424.43	426.50	-1.2	2,486	-0.05%
2023/08/31	9.2	422.43	4	418.04	418.00	5.1	2,468	0.21%
2023/08/30	8.4	426.59	6.1	427.82	425.50	2.3	2,416	0.10%
2023/08/29	5.3	425.14	4	424.49	424.50	1.3	2,402	0.05%
2023/08/28	2	429.50	3.2	428.40	427.00	-1.2	2,379	-0.05%
2023/08/25	0	428.24	3.2	429.56	430.00	-3.2	2,395	-0.13%
2023/08/24	3.1	416.47	3	420.36	425.50	0	2,413	0.00%
2023/08/23	4.1	411.74	6.1	413.00	415.00	-2	2,438	-0.08%
2023/08/22	6.3	412.44	4.7	412.17	412.00	1.6	2,465	0.07%
2023/08/21	10.2	418.48	8.7	420.99	417.00	1.6	2,468	0.06%
2023/08/18	0.4	412.79	29.9	413.45	417.50	-29.5	2,451	-1.21%
2023/08/17	3.4	409.30	0	408.00	407.50	3.4	2,432	0.14%
2023/08/16	2	407.02	2.2	409.04	411.00	-0.2	2,429	-0.01%
2023/08/15	8.1	407.60	6.2	404.02	404.00	1.9	2,421	0.08%
2023/08/14	3.1	405.95	25.2	405.30	408.00	-22.1	2,421	-0.91%
2023/08/11	4.4	397.62	8.1	397.02	398.00	-3.7	2,414	-0.15%
2023/08/10	21.4	398.48	3.3	399.00	398.50	18.1	2,408	0.75%
2023/08/09	13.7	407.89	0.1	408.00	407.00	13.7	2,361	0.58%
2023/08/08	5.6	412.37	4.3	410.11	410.00	1.3	2,362	0.06%
2023/08/07	13.9	412.09	4.1	414.29	415.00	9.8	2,346	0.42%
2023/08/04	8.3	429.41	4.1	428.59	428.00	4.2	2,307	0.18%
2023/08/02	24.6	440.74	26.6	442.70	439.00	-1.9	2,261	-0.09%
2023/08/01	9.5	426.73	6.1	428.34	432.50	3.4	2,222	0.16%
2023/07/31	7.7	431.32	7.3	433.03	430.50	0.4	2,222	0.02%
2023/07/28	4.2	422.22	14.1	415.04	423.50	-9.9	2,184	-0.45%
2023/07/27	1.6	406.81	3.5	411.08	409.50	-1.9	2,137	-0.09%
2023/07/26	13.2	401.21	2.1	401.48	399.50	11.1	2,140	0.52%
2023/07/25	6.5	405.82	5	404.02	404.00	1.5	2,162	0.07%
2023/07/24	1.7	406.71	1.1	407.92	406.50	0.6	2,209	0.03%
2023/07/21	6.3	402.40	10.3	410.05	415.00	-4	2,218	-0.18%
2023/07/20	13.1	410.15	12.7	410.84	410.50	0.4	2,263	0.02%
2023/07/19	8	415.69	8.2	416.44	415.00	-0.1	2,300	-0.01%
2023/07/18	1	409.11	11	415.13	417.50	-9.9	2,328	-0.43%
2023/07/17	3.7	407.69	3.5	407.99	408.50	0.2	2,304	0.01%
2023/07/14	4.1	408.69	15.5	413.67	408.00	-11.4	2,313	-0.49%
2023/07/13	2.2	402.84	6.5	402.18	399.50	-4.2	2,307	-0.18%
2023/07/12	3.1	389.31	33.5	394.45	394.50	-30.4	2,323	-1.31%
2023/07/11	2.3	387.25	9.1	388.30	390.50	-6.7	2,340	-0.29%
2023/07/10	6.6	380.46	52.1	378.84	379.00	-45.6	2,347	-1.94%
2023/07/07	3.2	383.64	2	383.00	383.00	1.2	2,351	0.05%
2023/07/06	0.2	388.08	3.2	387.97	385.00	-3	2,357	-0.13%
2023/07/05	3.3	389.45	2	387.50	387.50	1.3	2,329	0.05%
2023/07/04	5	392.80	2.1	395.18	393.50	2.9	2,306	0.13%
2023/07/03	1.1	391.58	12.1	392.00	392.00	-11.1	2,315	-0.48%
2023/06/30	15.2	384.60	4.2	384.78	387.50	11	2,337	0.47%
2023/06/29	0.2	392.55	22	393.09	393.00	-21.8	2,319	-0.94%
2023/06/28	29.2	387.41	21	386.34	387.00	8.1	2,343	0.35%
2023/06/27	3.1	387.33	1	388.46	388.00	2	2,384	0.08%
2023/06/26	6.2	387.11	3	387.01	387.50	3.2	2,383	0.13%
2023/06/21	3.1	389.65	2.2	388.61	391.00	0.9	2,401	0.04%
2023/06/20	15.2	394.50	0	395.00	392.00	15.2	2,385	0.64%
2023/06/19	4.1	399.86	1.1	400.91	400.00	3	2,383	0.13%
2023/06/16	21.2	400.76	5.6	402.17	401.00	15.6	2,419	0.64%
2023/06/15	4	406.75	3.1	409.79	407.00	1	2,404	0.04%
2023/06/14	12.6	407.65	0	410.00	407.00	12.5	2,439	0.51%
2023/06/13	1.5	410.16	13.7	409.62	414.50	-12.1	2,458	-0.49%
2023/06/12	7.1	402.61	11.3	403.86	404.00	-4.2	2,469	-0.17%
2023/06/09	4	399.01	8.2	402.22	403.00	-4.2	2,477	-0.17%
2023/06/08	14.9	396.29	7.3	395.94	395.00	7.6	2,479	0.31%
2023/06/07	4.2	399.55	8.3	399.39	401.50	-4.1	2,477	-0.16%
2023/06/06	12.1	390.58	7.1	391.48	392.00	5	2,475	0.20%
2023/06/05	4.3	387.39	3.4	388.13	386.50	0.9	2,471	0.04%
2023/06/02	6.4	383.47	10.1	386.62	387.00	-3.6	2,473	-0.15%
2023/06/01	1.2	381.89	4	381.76	380.50	-2.8	2,501	-0.11%
2023/05/31	5.3	383.28	11.1	382.28	382.00	-5.8	2,508	-0.23%
2023/05/30	19.8	379.84	7	378.58	378.00	12.8	2,502	0.51%
2023/05/29	27.1	387.51	19.9	388.89	388.00	7.2	2,503	0.29%
2023/05/26	7.4	378.60	8.2	376.66	379.00	-0.9	2,514	-0.03%
2023/05/25	5.3	373.10	5	372.70	370.50	0.2	2,617	0.01%
2023/05/24	8	370.87	0.1	371.00	372.00	7.9	2,674	0.30%
2023/05/23	4.4	374.36	7	375.14	373.00	-2.6	2,737	-0.09%
2023/05/22	2.1	375.74	3.9	376.14	375.50	-1.8	2,786	-0.06%
2023/05/19	3.1	375.65	4.2	375.99	376.00	-1.1	2,806	-0.04%
2023/05/18	14.2	374.42	3.1	373.55	373.50	11.1	2,845	0.39%
2023/05/17	4.1	375.97	5.1	375.50	374.50	-1	2,870	-0.03%
2023/05/16	1	375.46	4.1	374.51	374.00	-3.1	2,885	-0.11%
2023/05/15	1.2	367.91	2.1	368.78	368.00	-0.8	2,925	-0.03%
2023/05/12	8.2	365.78	4.1	366.81	369.00	4.1	2,955	0.14%
2023/05/11	3.1	372.01	7.1	372.06	373.00	-4	2,975	-0.14%
2023/05/10	2	367.00	12.1	369.00	368.50	-10.1	3,057	-0.33%
2023/05/09	20.1	362.13	6	365.00	364.50	14.1	3,065	0.46%
2023/05/08	1	368.04	2	373.25	369.00	-1	3,087	-0.03%
2023/05/05	7.4	368.18	2	366.00	366.00	5.4	3,097	0.18%
2023/05/04	3	371.16	2	374.50	373.50	1	3,154	0.03%
2023/05/03	0	366.46	5	366.10	368.00	-5	3,168	-0.16%
2023/05/02	1.1	361.82	14	364.25	363.50	-12.9	3,204	-0.40%
2023/04/28	28.1	358.84	13	355.50	359.00	15.1	3,255	0.47%
2023/04/27	6.1	357.60	42.1	357.94	359.00	-36	3,232	-1.11%
2023/04/26	6.2	341.48	27.3	341.41	345.00	-21.1	3,181	-0.66%
2023/04/25	9.7	352.80	3	353.16	344.50	6.7	3,192	0.21%
2023/04/24	8.1	366.66	9.7	369.79	367.00	-1.5	3,117	-0.05%
2023/04/21	9.3	372.54	6.2	374.93	367.00	3	3,078	0.10%
2023/04/20	2.6	381.19	0.3	384.15	385.00	2.3	3,058	0.08%
2023/04/19	2.2	387.95	0	0.00	387.00	2.2	3,124	0.07%
2023/04/18	6.1	394.35	0.4	395.07	392.50	5.8	3,169	0.18%
2023/04/17	6.1	395.32	5.2	395.27	400.00	0.8	3,146	0.03%
2023/04/14	1	388.81	1.9	389.11	389.00	-0.8	3,115	-0.03%
2023/04/13	10.1	384.60	0.4	384.47	383.00	9.7	3,097	0.31%
2023/04/12	5.7	387.91	4.1	390.16	387.00	1.6	3,091	0.05%
2023/04/11	2.5	379.63	2	380.57	385.00	0.5	3,075	0.01%
2023/04/10	1.6	379.63	3	380.50	378.50	-1.4	3,082	-0.04%
2023/04/07	11.3	380.10	1.1	380.98	379.00	10.2	3,090	0.33%
2023/04/06	0.5	381.80	1	381.07	380.00	-0.5	3,100	-0.02%
2023/03/31	1	387.45	10.6	389.37	387.50	-9.6	3,089	-0.31%
2023/03/30	1	382.49	1	380.01	382.50	0	3,126	0.00%
2023/03/29	11.2	378.09	0.2	381.29	379.50	11	3,187	0.34%
2023/03/28	13.4	384.54	4.1	379.94	380.00	9.3	3,238	0.29%
2023/03/27	1.1	394.48	0.1	395.17	393.00	1.1	3,268	0.03%
2023/03/24	12	396.92	2.4	397.96	396.00	9.6	3,350	0.29%
2023/03/23	0	395.83	8.7	394.84	396.50	-8.7	3,364	-0.26%
2023/03/22	1	395.44	5	394.60	393.50	-4	3,410	-0.12%
2023/03/21	11.3	388.36	2	386.53	389.00	9.3	3,433	0.27%
2023/03/20	2.5	391.93	0	398.06	391.50	2.5	3,429	0.07%
2023/03/17	5.3	400.56	5.3	400.67	397.50	0.1	3,454	0.00%
2023/03/16	0	383.50	13.7	390.14	392.00	-13.7	3,443	-0.40%
2023/03/15	5	388.20	10.2	390.40	384.00	-5.2	3,477	-0.15%
2023/03/14	2.4	380.51	0.1	380.04	379.00	2.4	3,555	0.07%
2023/03/13	3.1	383.59	5.4	384.52	386.00	-2.4	3,605	-0.07%
2023/03/10	2.6	380.39	3.4	380.76	379.50	-0.7	3,649	-0.02%
2023/03/09	4.1	392.21	6.2	392.23	390.50	-2.1	3,713	-0.06%
2023/03/08	6.5	382.62	0	383.50	387.00	6.5	3,807	0.17%
2023/03/07	2.4	387.73	0.1	385.60	387.50	2.4	3,900	0.06%
2023/03/06	3.1	387.03	6	388.90	388.00	-2.9	3,973	-0.07%
2023/03/03	0	380.06	2	379.51	379.50	-2	4,040	-0.05%
2023/03/02	6	376.91	7.4	379.10	380.00	-1.3	4,160	-0.03%
2023/03/01	4.1	379.89	2.1	377.88	379.00	2	4,196	0.05%
2023/02/24	29.2	383.34	18.1	383.99	380.00	11.1	4,217	0.26%
2023/02/23	12.4	384.55	18.9	385.95	382.50	-6.5	4,205	-0.16%
2023/02/22	6.3	370.21	12.1	371.44	370.50	-5.8	4,100	-0.14%
2023/02/21	12.2	373.84	4.8	372.65	370.50	7.4	4,056	0.18%
2023/02/20	4.2	365.25	11.3	367.76	368.00	-7.1	4,054	-0.17%
2023/02/17	6.2	357.57	1.1	357.99	359.50	5.1	4,071	0.13%
2023/02/16	2.2	355.71	14.1	356.34	359.50	-12	4,142	-0.29%
2023/02/15	9.1	353.79	5.1	353.78	353.50	4.1	4,189	0.10%
2023/02/14	0.1	350.68	13.1	352.58	355.00	-13	4,187	-0.31%
2023/02/13	16.5	345.98	2.1	348.04	345.00	14.4	4,217	0.34%
2023/02/10	14	354.58	3.1	357.02	357.00	10.9	4,225	0.26%
2023/02/09	2.1	361.48	12.7	361.27	361.50	-10.6	4,236	-0.25%
2023/02/08	4.1	353.29	10.7	356.89	364.50	-6.7	4,221	-0.16%
2023/02/07	3.2	334.11	4.1	333.06	334.00	-0.9	4,159	-0.02%
2023/02/06	11.7	334.26	3.1	340.12	333.00	8.6	4,186	0.20%
2023/02/03	3.3	345.66	3.3	348.73	348.00	-0.1	4,222	0.00%
2023/02/02	7.1	343.12	23.8	339.10	347.00	-16.7	4,289	-0.39%
2023/02/01	2.2	327.77	20.2	325.35	329.50	-17.9	4,259	-0.42%
2023/01/31	4.4	320.20	1	320.06	320.00	3.3	4,254	0.08%
2023/01/30	0.4	323.47	2.2	324.01	323.50	-1.7	4,255	-0.04%
2023/01/17	3.4	316.90	2.1	316.26	316.50	1.3	4,242	0.03%
2023/01/16	2	321.49	5	322.20	321.00	-3	4,267	-0.07%
2023/01/13	17.1	320.87	7.5	324.14	317.50	9.6	4,297	0.22%
2023/01/12	0.1	323.19	12	323.00	323.00	-11.9	4,298	-0.28%
2023/01/11	1.3	321.68	7	321.57	323.00	-5.7	4,309	-0.13%
2023/01/10	7.1	323.14	5.4	322.84	323.50	1.7	4,349	0.04%
2023/01/09	10	317.65	21.2	318.39	321.00	-11.1	4,328	-0.26%
2023/01/06	9.4	302.00	21.4	301.66	307.00	-12	4,315	-0.28%
2023/01/05	3.1	290.60	5.2	289.95	289.00	-2.1	4,319	-0.05%
2023/01/04	4.1	290.01	1	292.49	289.00	3.1	4,412	0.07%
2023/01/03	6	288.08	3	285.67	289.00	3	4,485	0.07%
2022/12/30	2.1	284.27	2	287.00	281.00	0.1	4,566	0.00%
2022/12/29	0	281.58	3.1	280.70	282.50	-3	4,602	-0.07%
2022/12/28	9.2	284.00	1.2	282.68	283.00	8	4,670	0.17%
2022/12/27	1.1	292.64	8	293.19	293.00	-6.9	4,686	-0.15%
2022/12/26	1	286.98	1	288.50	286.50	0	4,702	0.00%
2022/12/23	1	288.01	2	289.00	289.00	-1	4,765	-0.02%
2022/12/22	3.1	290.35	5.1	291.28	290.50	-2	4,830	-0.04%
2022/12/21	7.1	285.99	2	288.49	285.50	5.1	4,843	0.11%
2022/12/20	19.2	291.12	17.2	294.41	286.50	2	4,847	0.04%
2022/12/19	14.3	290.85	18	294.67	294.00	-3.7	4,828	-0.08%
2022/12/16	2.1	294.63	0.3	296.54	293.00	1.9	4,772	0.04%
2022/12/15	5.1	302.98	3.2	302.73	302.00	2	4,708	0.04%
2022/12/14	2.7	297.27	6	298.67	301.50	-3.3	4,701	-0.07%
2022/12/13	11.3	294.69	4.1	293.16	292.50	7.2	4,687	0.15%
2022/12/12	0	298.14	0	0.00	299.50	0	4,706	0.00%
2022/12/09	3.1	299.17	3.1	299.81	299.50	0	4,708	0.00%
2022/12/08	7.7	293.47	4.5	293.87	292.50	3.2	4,686	0.07%
2022/12/07	7.8	301.69	4.6	298.66	297.50	3.2	4,695	0.07%
2022/12/06	35.9	312.24	5.2	311.50	305.50	30.6	4,686	0.65%
2022/12/05	13.7	323.97	4.1	324.66	322.50	9.6	4,644	0.21%
2022/12/02	15.1	326.73	8.1	328.28	326.00	7	4,620	0.15%
2022/12/01	9.1	328.73	21	329.88	333.00	-11.9	4,607	-0.26%
2022/11/30	14.1	313.61	11	314.46	317.00	3.1	4,584	0.07%
2022/11/29	11.7	310.08	6	316.42	314.50	5.6	4,490	0.13%
2022/11/28	8.1	325.06	1.1	325.13	321.50	7	4,403	0.16%
2022/11/25	26.3	337.58	7.1	334.15	330.50	19.3	4,353	0.44%
2022/11/24	8.2	338.00	10	340.86	343.00	-1.8	4,250	-0.04%
2022/11/23	3.1	329.00	5.2	330.91	327.00	-2.1	4,134	-0.05%
2022/11/22	12.1	319.24	0.2	320.46	323.50	11.8	4,091	0.29%
2022/11/21	4	325.50	14	327.04	325.00	-10	4,059	-0.25%
2022/11/18	5.3	323.96	4.1	320.73	321.00	1.2	4,037	0.03%
2022/11/17	4	318.97	3.2	320.25	322.50	0.8	4,040	0.02%
2022/11/16	3.1	316.76	25.4	318.31	322.00	-22.3	4,023	-0.56%
2022/11/15	9.1	315.25	3.1	316.39	315.00	6	3,960	0.15%
2022/11/14	4.1	308.73	17.1	308.99	307.50	-13	3,900	-0.33%
2022/11/11	16	298.72	11.3	299.02	300.50	4.7	3,821	0.12%
2022/11/10	10.6	282.19	6	282.33	283.00	4.6	3,737	0.12%
2022/11/09	11.2	282.77	22	282.72	284.00	-10.9	3,719	-0.29%
2022/11/08	31.1	269.94	2	267.85	268.00	29	3,698	0.78%
2022/11/07	4.1	268.82	20.1	273.30	274.00	-16	3,674	-0.44%
2022/11/04	2.3	265.39	4.1	265.79	267.00	-1.9	3,656	-0.05%
2022/11/03	3	262.18	8	263.56	264.00	-5	3,673	-0.14%
2022/11/02	8.8	262.21	6.1	262.09	262.00	2.7	3,651	0.07%
2022/11/01	7.2	259.54	12.1	261.86	259.50	-4.9	3,623	-0.14%
2022/10/31	21.4	246.66	21	247.81	255.00	0.4	3,567	0.01%
2022/10/28	6.1	253.43	10	255.74	255.50	-3.9	3,472	-0.11%
2022/10/27	7	256.00	3.1	257.11	256.50	3.9	3,470	0.11%
2022/10/26	5.1	252.43	9.2	253.15	254.50	-4.1	3,478	-0.12%
2022/10/25	9.1	254.75	7.1	252.87	251.50	2	3,493	0.06%
2022/10/24	1.1	261.57	3	263.50	260.00	-2	3,518	-0.06%
2022/10/21	12.1	255.37	10.1	253.86	252.50	2	3,513	0.06%
2022/10/20	0.7	250.43	0	0.00	253.00	0.7	3,502	0.02%
2022/10/19	1.1	252.54	4	254.26	251.50	-2.9	3,477	-0.08%
2022/10/18	3.2	250.55	4	251.38	252.00	-0.8	3,478	-0.02%
2022/10/17	2.1	244.50	5.2	243.87	251.00	-3.1	3,463	-0.09%
2022/10/14	3	245.00	24.2	246.92	246.00	-21.2	3,481	-0.61%
2022/10/13	7.5	237.09	18	235.01	234.00	-10.5	3,482	-0.30%
2022/10/12	18.2	242.94	15	242.04	242.00	3.2	3,444	0.09%
2022/10/11	18.5	248.14	37.1	249.55	247.00	-18.6	3,398	-0.55%
2022/10/07	79.1	266.95	13.2	261.92	259.50	65.8	3,381	1.95%
2022/10/06	7	280.64	6	279.83	278.50	1	3,317	0.03%
2022/10/05	14.3	282.43	13.1	280.98	279.50	1.2	3,306	0.04%
2022/10/04	16.1	278.16	15	282.20	278.50	1.1	3,310	0.03%
2022/10/03	4.2	266.07	6	267.75	269.00	-1.8	3,284	-0.06%
2022/09/30	12.1	265.56	13	268.73	270.00	-0.9	3,312	-0.03%
2022/09/29	13.4	270.51	9	267.12	266.00	4.4	3,309	0.13%
2022/09/28	12.4	277.56	24.2	278.21	271.50	-11.9	3,311	-0.36%
2022/09/27	12.2	289.08	5.1	289.00	289.00	7.1	3,318	0.21%
2022/09/26	4.3	294.68	8.1	297.01	294.50	-3.8	3,296	-0.12%
2022/09/23	2.1	308.79	14	306.57	303.50	-11.9	3,256	-0.37%
2022/09/22	3.2	301.23	2	301.51	305.50	1.2	3,268	0.04%
2022/09/21	6.2	301.94	4.1	304.85	305.50	2.2	3,254	0.07%
2022/09/20	10.5	305.69	9	305.50	305.00	1.5	3,243	0.05%
2022/09/19	35.6	309.63	11	304.55	306.00	24.6	3,245	0.76%
2022/09/16	3.2	315.93	3	316.50	318.50	0.2	3,208	0.01%
2022/09/15	27	319.33	4.1	319.51	315.50	23	3,233	0.71%
2022/09/14	5.3	316.53	2.1	318.76	321.50	3.2	3,239	0.10%
2022/09/13	1	319.96	2	319.25	317.50	-1	3,197	-0.03%
2022/09/12	3.7	312.49	7	311.93	313.00	-3.3	3,167	-0.11%
2022/09/08	3	324.47	2	329.75	331.50	1	3,126	0.03%
2022/09/07	8.2	318.92	5.2	320.76	319.50	3	3,089	0.10%
2022/09/06	8.1	337.02	4	331.50	330.00	4.1	3,033	0.14%
2022/09/05	5.1	332.98	6	331.26	331.00	-0.9	2,989	-0.03%
2022/09/02	3	334.33	16.1	333.70	332.50	-13.1	2,975	-0.44%
2022/09/01	7.3	335.65	5.3	333.09	333.00	2	2,956	0.07%
2022/08/31	1	341.04	0.3	344.61	346.00	0.7	2,919	0.02%
2022/08/30	6	345.00	1	345.06	343.00	5	2,919	0.17%
2022/08/29	10.1	340.93	1.1	343.03	342.00	9	2,912	0.31%
2022/08/26	2	354.50	4	355.25	353.50	-2	2,911	-0.07%
2022/08/25	1	353.50	2.1	346.81	350.00	-1.1	2,901	-0.04%
2022/08/24	7.2	345.72	26.1	343.55	343.50	-18.9	2,903	-0.65%
2022/08/23	6.2	354.52	2.1	353.58	352.50	4.2	2,902	0.14%
2022/08/22	0.1	360.88	2.2	360.08	361.00	-2.1	2,924	-0.07%
2022/08/19	11	364.00	3	367.00	364.50	8	2,932	0.27%
2022/08/18	2.1	361.20	0	0.00	365.00	2.1	2,951	0.07%
2022/08/17	1.1	358.52	3.1	360.00	361.00	-2	2,943	-0.07%
2022/08/16	17.2	360.71	7	359.58	361.00	10.2	2,944	0.35%
2022/08/15	8.2	359.16	22.2	360.71	363.00	-14	2,945	-0.48%
2022/08/12	22.3	347.25	6	348.00	349.50	16.3	2,931	0.56%
2022/08/11	5	337.30	3.5	336.93	336.50	1.5	2,941	0.05%
2022/08/10	25.4	332.97	14	330.68	329.50	11.4	2,947	0.39%
2022/08/09	9.1	342.79	6.1	343.87	344.00	3	2,939	0.10%
2022/08/08	9.1	348.56	4	348.92	349.50	5.1	2,979	0.17%
2022/08/05	0.2	351.02	11	352.05	352.00	-10.9	2,977	-0.36%
2022/08/04	2.2	342.06	0	0.00	344.00	2.2	2,982	0.07%
2022/08/03	8	338.63	7	340.43	343.00	1	2,981	0.03%
2022/08/02	9.3	339.38	2	338.75	339.00	7.3	2,960	0.25%
2022/08/01	11.3	333.00	16	343.97	347.00	-4.7	2,923	-0.16%
2022/07/29	24.3	344.07	11	344.46	342.00	13.3	2,882	0.46%
2022/07/28	3.1	357.90	15.1	355.63	354.00	-12	2,832	-0.42%
2022/07/27	2.2	342.41	3	345.67	355.50	-0.8	2,796	-0.03%
2022/07/26	10.5	349.70	24	349.88	352.50	-13.5	2,774	-0.49%
2022/07/25	0	365.50	1	371.86	362.00	-1	2,774	-0.04%
2022/07/22	6.4	369.19	4	370.62	369.00	2.4	2,767	0.09%
2022/07/21	9	359.59	10.2	364.55	371.50	-1.2	2,748	-0.04%
2022/07/20	16.1	357.03	7.1	357.86	354.00	9	2,722	0.33%
2022/07/19	3.1	341.64	6	339.58	339.00	-2.9	2,694	-0.11%
2022/07/18	20	341.03	13.1	342.32	346.00	7	2,692	0.26%
2022/07/15	14.1	321.86	7	322.40	332.50	7	2,657	0.27%
2022/07/14	3	315.17	0.1	320.00	320.00	3	2,618	0.11%
2022/07/13	15.3	316.23	3	313.68	313.50	12.2	2,625	0.47%
2022/07/12	5.5	306.91	7.1	310.46	313.50	-1.6	2,599	-0.06%
2022/07/11	2	332.50	6	331.67	330.50	-4	2,538	-0.16%
2022/07/08	7.3	337.47	6	336.68	335.00	1.2	2,535	0.05%
2022/07/07	7.1	326.20	27.4	324.90	328.00	-20.3	2,512	-0.81%
2022/07/06	5.1	315.60	6	317.42	313.00	-0.9	2,472	-0.04%
2022/07/05	10.7	326.55	11.1	328.28	324.00	-0.4	2,417	-0.02%
2022/07/04	9.1	341.59	7.3	340.03	339.50	1.8	2,364	0.08%
2022/07/01	5.8	354.57	2	353.94	347.00	3.7	2,329	0.16%
2022/06/30	2.5	363.57	2	361.00	363.00	0.5	2,343	0.02%
2022/06/29	4.2	374.00	5	373.90	374.50	-0.8	2,352	-0.04%
2022/06/28	20.3	378.37	4	376.27	376.50	16.3	2,343	0.69%
2022/06/27	1.2	385.20	4	390.00	388.00	-2.8	2,332	-0.12%
2022/06/24	7.7	383.10	14	378.93	375.00	-6.4	2,308	-0.28%
2022/06/23	24.1	382.30	12	379.96	381.00	12.1	2,309	0.52%
2022/06/22	8.4	403.76	15.1	397.91	395.00	-6.6	2,268	-0.29%
2022/06/21	3	413.67	3.4	416.65	419.00	-0.4	2,259	-0.02%
2022/06/20	11.4	415.94	5	406.70	404.50	6.4	2,263	0.28%
2022/06/17	5.3	413.73	4.1	419.45	432.00	1.2	2,241	0.05%
2022/06/16	3.1	433.67	3.1	431.20	429.50	0.1	2,214	0.00%
2022/06/15	0	429.63	2	428.08	426.00	-2	2,233	-0.09%
2022/06/14	5.2	427.90	0	0.00	428.50	5.2	2,265	0.23%
2022/06/13	1.4	434.90	0.1	435.38	433.50	1.3	2,265	0.06%
2022/06/10	1.1	443.68	6.1	447.55	445.50	-5	2,267	-0.22%
2022/06/09	1.1	451.40	1	447.52	450.00	0	2,272	0.00%
2022/06/08	2.2	448.85	3.2	449.66	451.00	-1	2,277	-0.04%
2022/06/07	2	442.25	2	445.00	444.50	0	2,282	0.00%
2022/06/06	1.1	437.84	2.2	440.43	448.50	-1.2	2,297	-0.05%
2022/06/02	5.1	441.53	1	441.50	441.50	4.1	2,296	0.18%
2022/06/01	3.3	448.90	2.3	447.43	446.00	1	2,313	0.04%
2022/05/31	0.2	443.50	5.4	441.68	445.00	-5.2	2,306	-0.23%
2022/05/30	3	441.17	3.3	441.71	443.50	-0.3	2,306	-0.01%
2022/05/27	2.1	426.38	2	425.77	429.50	0.1	2,283	0.00%
2022/05/26	10.9	419.60	5.3	418.86	417.50	5.7	2,308	0.24%
2022/05/25	3	430.83	8.2	428.26	429.00	-5.2	2,349	-0.22%
2022/05/24	4.1	429.99	3.2	427.34	422.00	0.9	2,389	0.04%
2022/05/23	3.4	433.22	3.2	431.86	430.50	0.2	2,404	0.01%
2022/05/20	2.6	439.81	2.2	438.32	437.50	0.4	2,416	0.02%
2022/05/19	3.3	437.81	8.9	435.56	441.50	-5.6	2,420	-0.23%
2022/05/18	4.1	433.17	4.2	433.86	432.00	-0.1	2,401	0.00%
2022/05/17	3	430.50	4	432.12	431.50	-1	2,391	-0.04%
2022/05/16	6.3	426.63	10.2	429.23	427.00	-3.9	2,387	-0.16%
2022/05/13	1	415.00	2.4	416.87	416.50	-1.4	2,355	-0.06%
2022/05/12	5.3	413.08	4	414.87	410.50	1.3	2,364	0.05%
2022/05/11	2	414.53	5	416.60	415.00	-3	2,375	-0.13%
2022/05/10	2	413.70	7.3	412.70	414.50	-5.3	2,384	-0.22%
2022/05/09	4.1	408.46	12.1	408.59	408.00	-8	2,425	-0.33%
2022/05/06	5.1	406.55	2.1	409.02	409.00	3	2,443	0.12%
2022/05/05	10	414.60	10.2	415.00	415.00	-0.1	2,463	-0.01%
2022/05/04	2.1	403.02	0	0.00	405.00	2.1	2,436	0.09%
2022/05/03	10.1	402.01	0	403.00	403.00	10.1	2,447	0.41%
2022/04/29	0.3	406.36	12.2	408.00	407.50	-11.9	2,453	-0.49%
2022/04/28	2	388.76	13	397.71	395.00	-11	2,430	-0.45%
2022/04/27	0.4	379.80	3.2	376.60	382.50	-2.7	2,409	-0.11%
2022/04/26	18.6	383.08	3	382.70	381.00	15.6	2,391	0.65%
2022/04/25	4.7	382.46	11.4	391.29	392.00	-6.7	2,372	-0.28%
2022/04/22	13.2	395.33	10	396.00	395.00	3.2	2,329	0.14%
2022/04/21	0.1	406.50	1	406.99	406.00	-1	2,307	-0.04%
2022/04/20	1	406.98	2	406.25	405.00	-1	2,303	-0.04%
2022/04/19	5.6	403.63	4	402.38	400.00	1.6	2,302	0.07%
2022/04/18	0.1	406.50	1	407.00	405.50	-1	2,311	-0.04%
2022/04/15	8	402.45	1.1	399.29	398.00	6.9	2,318	0.30%
2022/04/14	2.4	413.56	0.1	415.00	416.00	2.3	2,325	0.10%
2022/04/13	1.2	412.85	3.1	411.73	413.50	-2	2,341	-0.08%
2022/04/12	1.1	395.72	1.2	396.78	396.00	-0.1	2,319	0.00%
2022/04/11	5.4	398.83	0.1	400.64	396.00	5.3	2,318	0.23%
2022/04/08	2.2	406.15	0.4	409.91	407.00	1.9	2,315	0.08%
2022/04/07	3.5	410.08	12.5	412.92	407.50	-9	2,279	-0.40%
2022/04/06	0.5	415.55	1.2	415.68	413.00	-0.7	2,256	-0.03%
2022/04/01	16.9	418.64	2.4	418.90	417.00	14.5	2,220	0.65%
2022/03/31	0.4	432.94	0	0.00	430.50	0.4	2,178	0.02%
2022/03/30	3.4	433.05	0	433.00	432.50	3.4	2,170	0.16%
2022/03/29	14.7	430.52	2.2	435.33	432.50	12.5	2,168	0.58%
2022/03/28	19	434.74	0.1	433.42	430.50	18.9	2,149	0.88%
2022/03/25	1.4	447.79	0	0.00	446.00	1.4	2,125	0.07%
2022/03/24	11.3	447.90	1.1	450.98	452.50	10.2	2,118	0.48%
2022/03/23	10.7	456.75	1	456.00	457.50	9.7	2,115	0.46%
2022/03/22	2.1	457.38	0	0.00	457.50	2.1	2,114	0.10%
2022/03/21	0.1	458.50	12	460.04	459.50	-11.9	2,111	-0.57%
2022/03/18	1.2	456.37	1	459.50	455.00	0.2	2,110	0.01%
2022/03/17	7.2	455.32	5.2	458.45	455.00	2	2,071	0.10%
2022/03/16	13.6	441.08	11.1	445.37	445.00	2.5	2,034	0.12%
2022/03/15	5.3	451.77	1.1	449.07	447.50	4.3	2,010	0.21%
2022/03/14	1.2	461.25	0	0.00	465.00	1.2	2,008	0.06%
2022/03/11	2.2	464.71	2	466.75	466.00	0.2	2,041	0.01%
2022/03/10	1.1	466.08	13.1	464.24	469.00	-11.9	2,069	-0.58%
2022/03/09	1	452.00	1.2	453.16	451.00	-0.2	2,055	-0.01%
2022/03/08	3.4	445.47	2.2	450.46	448.00	1.3	2,039	0.06%
2022/03/07	14.7	445.78	1.2	448.58	449.00	13.5	2,030	0.66%
2022/03/04	14.3	467.34	1	471.00	466.50	13.3	2,044	0.65%
2022/03/03	3.3	478.23	4.3	481.91	477.50	-1	2,050	-0.05%
2022/03/02	3.1	469.05	2	471.25	472.00	1.1	2,036	0.06%
2022/03/01	7	472.56	7.3	473.44	474.50	-0.3	2,028	-0.01%
2022/02/25	7.3	455.58	3.2	457.23	456.00	4.1	1,986	0.21%
2022/02/24	13.2	456.04	6	455.51	455.00	7.3	1,927	0.38%
2022/02/23	4.7	472.98	2.5	473.41	472.00	2.2	1,875	0.12%
2022/02/22	3.7	470.50	3.1	471.23	476.00	0.7	1,853	0.04%
2022/02/21	5.6	480.80	1.1	478.86	481.50	4.4	1,822	0.24%
2022/02/18	8.9	481.20	1.1	479.89	483.00	7.8	1,812	0.43%
2022/02/17	8	493.53	4.3	491.85	489.00	3.7	1,798	0.21%
2022/02/16	2.3	500.23	2	504.49	503.00	0.2	1,798	0.01%
2022/02/15	5.3	491.92	3	492.00	490.00	2.3	1,781	0.13%
2022/02/14	4	489.74	3.2	488.97	487.50	0.8	1,765	0.04%
2022/02/11	1.3	506.43	1	505.00	504.00	0.3	1,759	0.02%
2022/02/10	4.5	507.91	2	510.01	510.00	2.5	1,746	0.14%
2022/02/09	16.3	501.66	9.1	506.29	511.00	7.2	1,720	0.42%
2022/02/08	2.5	510.95	3	512.00	514.00	-0.5	1,687	-0.03%
2022/02/07	2.8	516.26	4.1	509.22	506.00	-1.3	1,673	-0.08%
2022/01/26	4.1	533.26	2.1	532.67	526.00	2	1,648	0.12%
2022/01/25	6.2	531.26	6.4	535.49	531.00	-0.2	1,660	-0.01%
2022/01/24	2.4	537.72	1.1	534.43	535.00	1.3	1,678	0.07%
2022/01/21	1.1	540.10	2.3	543.74	544.00	-1.1	1,691	-0.07%
2022/01/20	1.1	539.98	1	542.00	540.00	0.1	1,693	0.00%
2022/01/19	1.1	540.91	2.3	543.29	541.00	-1.2	1,707	-0.07%
2022/01/18	1	538.07	0.5	545.50	537.00	0.5	1,721	0.03%
2022/01/17	3.1	531.17	5.4	533.86	536.00	-2.2	1,750	-0.13%
2022/01/14	2.2	533.05	3.3	533.02	532.00	-1.1	1,752	-0.06%
2022/01/13	1.1	538.20	3.1	541.37	540.00	-2	1,756	-0.11%
2022/01/12	2.2	543.36	2	543.01	543.00	0.2	1,760	0.01%
2022/01/11	7.6	546.96	4	547.73	543.00	3.5	1,762	0.20%
2022/01/10	1.2	554.36	0	0.00	557.00	1.2	1,731	0.07%
2022/01/07	2.4	554.95	2.1	560.14	555.00	0.3	1,748	0.02%
2022/01/06	0.3	555.15	0	554.00	555.00	0.3	1,754	0.01%
2022/01/05	3.1	559.68	1	560.03	563.00	2.1	1,759	0.12%
2022/01/04	6	565.14	2.1	562.00	558.00	3.8	1,783	0.21%
2022/01/03	4.3	581.32	3	579.34	573.00	1.3	1,789	0.07%
2021/12/30	0	0.00	1	580.00	580.00	-1	1,803	-0.06%
2021/12/29	1.1	582.61	0	577.56	578.00	1.1	1,836	0.06%
2021/12/28	2.1	580.99	2.2	580.90	583.00	-0.1	1,902	-0.01%
2021/12/27	1.2	576.53	6	575.88	576.00	-4.8	1,926	-0.25%
2021/12/24	6	568.00	3.2	565.28	564.00	2.8	1,953	0.14%
2021/12/23	0	571.00	0.1	570.00	572.00	-0.1	1,971	0.00%
2021/12/22	4	572.25	4	573.49	573.00	0	2,006	0.00%
2021/12/21	0	567.09	2	565.03	569.00	-2	2,008	-0.10%
2021/12/20	2.1	555.52	0.2	559.62	553.00	1.8	2,020	0.09%
2021/12/17	1.2	573.35	1	564.02	567.00	0.1	2,050	0.01%
2021/12/16	1.1	554.56	3.3	566.89	569.00	-2.2	2,063	-0.11%
2021/12/15	1	542.04	1	552.00	553.00	0	2,106	0.00%
2021/12/14	0.1	548.14	0	0.00	545.00	0.1	2,130	0.01%
2021/12/13	0	557.43	0.1	556.76	556.00	0	2,132	0.00%
2021/12/10	1	552.01	3	551.99	554.00	-2	2,151	-0.09%
2021/12/09	3.1	560.41	1	562.00	558.00	2.1	2,157	0.10%
2021/12/08	2	573.50	1	568.94	565.00	1	2,161	0.04%
2021/12/07	4.1	569.97	2.1	569.08	565.00	2	2,163	0.09%
2021/12/06	6.8	571.77	7.5	570.40	577.00	-0.7	2,133	-0.03%
2021/12/03	1.1	555.86	5	556.20	555.00	-4	2,110	-0.19%
2021/12/02	6.1	554.13	4	555.50	554.00	2.1	2,120	0.10%
2021/12/01	1.3	543.86	0	549.00	549.00	1.3	2,125	0.06%
2021/11/30	1.1	538.23	2.4	550.41	555.00	-1.4	2,122	-0.06%
2021/11/29	2.1	530.44	1.2	533.97	536.00	0.9	2,095	0.04%
2021/11/26	4.1	538.48	2	541.88	534.00	2	2,107	0.10%
2021/11/25	1	552.00	2.3	545.51	544.00	-1.3	2,106	-0.06%
2021/11/24	1	540.96	0.2	542.51	542.00	0.9	2,114	0.04%
2021/11/23	4	539.75	6.4	541.65	544.00	-2.4	2,126	-0.11%
2021/11/22	1.1	548.18	0.1	550.00	548.00	1	2,125	0.05%
2021/11/19	0.1	545.47	0.1	547.65	547.00	0	2,134	0.00%
2021/11/18	0.1	546.98	0.2	549.00	549.00	-0.1	2,147	0.00%
2021/11/17	1.2	553.30	2.3	554.83	550.00	-1.1	2,155	-0.05%
2021/11/16	0.2	542.50	5.2	547.32	549.00	-5	2,161	-0.23%
2021/11/15	5.4	539.05	3.3	542.94	542.00	2.1	2,184	0.10%
2021/11/12	0.5	523.06	1.1	529.70	523.00	-0.5	2,184	-0.02%
2021/11/11	1.2	519.83	3	521.00	522.00	-1.8	2,186	-0.08%
2021/11/10	4	518.75	6.2	517.97	519.00	-2.1	2,191	-0.10%
2021/11/09	10.1	515.98	6.3	514.08	511.00	3.9	2,190	0.18%
2021/11/08	0.1	505.00	2.1	501.93	505.00	-2	2,181	-0.09%
2021/11/05	5.5	498.82	7.1	496.44	499.50	-1.6	2,201	-0.07%
2021/11/04	5.1	486.83	1.1	489.38	485.50	4	2,189	0.18%
2021/11/03	2.2	487.31	2.1	487.51	489.50	0.1	2,189	0.00%
2021/11/02	0	494.92	3.1	494.27	491.50	-3.1	2,204	-0.14%
2021/11/01	5.1	499.30	7.2	502.97	500.00	-2.2	2,196	-0.10%
2021/10/29	4	498.13	2.2	496.84	499.00	1.9	2,176	0.09%
2021/10/28	2.2	497.63	1	499.01	500.00	1.2	2,189	0.05%
2021/10/27	1.5	493.83	4.3	495.89	500.00	-2.8	2,183	-0.13%
2021/10/26	5.3	489.41	5.1	488.89	487.00	0.2	2,198	0.01%
2021/10/25	8.1	482.90	6.4	490.09	486.00	1.7	2,236	0.08%
2021/10/22	3.2	474.98	2	476.50	475.00	1.2	2,260	0.05%
2021/10/21	0.1	477.79	0	483.71	474.00	0	2,373	0.00%
2021/10/20	2.2	481.14	2	480.57	475.00	0.1	2,413	0.00%
2021/10/19	3.4	475.32	7.6	478.79	478.00	-4.2	2,433	-0.17%
2021/10/18	1.2	470.57	2	472.53	462.00	-0.8	2,443	-0.03%
2021/10/15	7.1	469.18	5.2	471.27	469.00	1.9	2,468	0.08%
2021/10/14	4.3	459.19	7	460.51	461.50	-2.8	2,457	-0.11%
2021/10/13	2.6	449.82	0	453.00	448.50	2.5	2,475	0.10%
2021/10/12	2	469.49	1	476.00	464.00	1	2,451	0.04%
2021/10/08	10.1	484.25	4	488.58	480.50	6	2,443	0.25%
2021/10/07	3.1	490.13	7.2	491.67	492.00	-4.1	2,414	-0.17%
2021/10/06	4.1	475.36	3.1	475.18	474.50	1	2,410	0.04%
2021/10/05	2.3	455.49	1.1	465.59	469.00	1.2	2,386	0.05%
2021/10/04	2.2	463.60	1.7	467.33	465.00	0.5	2,335	0.02%
2021/10/01	5.7	479.02	5	473.70	476.50	0.7	2,330	0.03%
2021/09/30	1	493.02	1.5	492.67	495.50	-0.5	2,323	-0.02%
2021/09/29	13.9	482.29	6.1	485.17	486.00	7.8	2,306	0.34%
2021/09/28	1	504.98	1	509.00	502.00	0	2,283	0.00%
2021/09/27	1	517.86	1.2	515.52	513.00	-0.1	2,295	0.00%
2021/09/24	6.3	514.40	6	513.00	508.00	0.3	2,304	0.01%
2021/09/23	2.5	510.58	7	508.35	509.00	-4.5	2,272	-0.20%
2021/09/22	6	490.77	3	487.08	488.50	2.9	2,255	0.13%
2021/09/17	2.1	522.52	1	521.17	524.00	1	2,197	0.05%
2021/09/16	0	522.83	1	519.98	518.00	-1	2,184	-0.05%
2021/09/15	0.2	522.16	0	525.50	517.00	0.2	2,233	0.01%
2021/09/14	1.1	529.32	0	532.00	529.00	1.1	2,280	0.05%
2021/09/13	0	536.50	0.1	535.05	534.00	-0.1	2,301	-0.01%
2021/09/10	1.1	527.40	1.1	532.36	537.00	0	2,312	0.00%
2021/09/09	1.1	526.78	1	521.00	525.00	0.1	2,307	0.01%
2021/09/08	2.3	529.01	1.5	526.60	525.00	0.8	2,303	0.04%
2021/09/07	2.3	544.52	4	548.50	546.00	-1.7	2,297	-0.08%
2021/09/06	0.3	564.33	13	571.08	557.00	-12.7	2,295	-0.56%
2021/09/03	1.1	571.66	2	570.00	565.00	-0.9	2,284	-0.04%
2021/09/02	6	570.20	2.1	578.07	566.00	3.9	2,306	0.17%
2021/09/01	1.2	578.30	2.6	576.77	577.00	-1.4	2,300	-0.06%
2021/08/31	0	548.35	1.2	553.94	554.00	-1.2	2,269	-0.05%
2021/08/30	1	542.12	1.1	547.05	548.00	0	2,272	0.00%
2021/08/27	0.2	538.96	1.1	540.15	540.00	-0.9	2,260	-0.04%
2021/08/26	2.4	544.36	3.1	539.83	542.00	-0.7	2,258	-0.03%
2021/08/25	3	552.01	1.4	551.71	550.00	1.6	2,265	0.07%
2021/08/24	1	552.00	1	553.03	550.00	0	2,272	0.00%
2021/08/23	3.3	549.09	2.1	550.10	552.00	1.2	2,277	0.05%
2021/08/20	3.1	534.53	9	537.13	537.00	-5.9	2,287	-0.26%
2021/08/19	8.6	527.87	3	525.68	517.00	5.6	2,325	0.24%
2021/08/18	2	528.03	2.1	534.04	551.00	-0.1	2,339	0.00%
2021/08/17	1.2	530.32	0	537.21	529.00	1.2	2,364	0.05%
2021/08/16	9.3	541.37	3	544.96	545.00	6.2	2,368	0.26%
2021/08/13	3.9	549.08	25.3	543.17	542.00	-21.3	2,377	-0.90%
2021/08/12	1	566.87	3	570.67	563.00	-2	2,373	-0.08%
2021/08/11	7.1	568.08	2.2	568.07	563.00	4.9	2,386	0.20%
2021/08/10	2	580.51	1.2	585.15	582.00	0.8	2,413	0.03%
2021/08/09	6.3	590.59	3	590.96	586.00	3.3	2,421	0.14%
2021/08/06	32.1	603.69	7	609.29	603.00	25.1	2,448	1.02%
2021/08/05	2.2	607.95	1.1	611.50	610.00	1.1	2,498	0.05%
2021/08/04	0.1	601.00	1	602.04	602.00	-0.9	2,561	-0.04%
2021/08/03	4	589.03	8	600.38	600.00	-4	2,609	-0.15%
2021/08/02	3.1	590.17	2	587.50	590.00	1.1	2,581	0.04%
2021/07/30	8	591.39	7	594.14	588.00	1	2,585	0.04%
2021/07/29	5.2	584.47	7	590.98	599.00	-1.9	2,593	-0.07%
2021/07/28	10.6	587.09	7.3	585.63	587.00	3.2	2,560	0.13%
2021/07/27	11.1	608.54	21.2	606.56	613.00	-10.1	2,545	-0.40%
2021/07/26	9.1	572.82	5.2	581.79	567.00	3.9	2,455	0.16%
2021/07/23	4.2	569.60	1.1	566.43	560.00	3.2	2,422	0.13%
2021/07/22	6	571.83	3.1	578.57	569.00	3	2,413	0.12%
2021/07/21	6	564.35	2.2	570.84	569.00	3.9	2,431	0.16%
2021/07/20	1.3	552.80	2.1	557.30	552.00	-0.8	2,470	-0.03%
2021/07/19	7	544.04	25.3	551.98	560.00	-18.2	2,507	-0.73%
2021/07/16	3.2	539.04	5.3	537.11	545.00	-2.2	2,500	-0.09%
2021/07/15	3	537.98	6.5	533.12	538.00	-3.5	2,548	-0.14%
2021/07/14	1	520.01	0.1	519.04	521.00	0.9	2,540	0.04%
2021/07/13	2	518.03	1.1	525.62	522.00	0.9	2,560	0.04%
2021/07/12	1	520.99	0.3	519.37	520.00	0.7	2,558	0.03%
2021/07/09	1.1	515.95	0	0.00	515.00	1.1	2,574	0.04%
2021/07/08	3	523.68	4.1	523.91	524.00	-1.1	2,619	-0.04%
2021/07/07	1.1	519.97	3.5	523.80	523.00	-2.4	2,641	-0.09%
2021/07/06	0.1	515.22	0.2	517.57	516.00	-0.1	2,656	0.00%
2021/07/05	1	516.98	9.8	517.57	521.00	-8.8	2,675	-0.33%
2021/07/02	2	498.23	5.1	499.34	505.00	-3.1	2,672	-0.11%
2021/07/01	3.1	497.00	1.2	494.23	492.50	1.9	2,681	0.07%
2021/06/30	3	509.65	3	510.31	505.00	0	2,689	0.00%
2021/06/29	6	504.65	4.1	507.95	501.00	1.9	2,705	0.07%
2021/06/28	2	497.00	2	501.80	498.00	0	2,716	0.00%
2021/06/25	4.1	501.88	1	498.10	496.50	3.1	2,791	0.11%
2021/06/24	3	503.72	13	503.85	510.00	-10	2,815	-0.35%
2021/06/23	8.2	485.36	2.1	493.47	484.00	6.1	2,839	0.21%
2021/06/22	5.3	487.63	4.1	487.50	487.00	1.2	2,814	0.04%
2021/06/21	4.1	501.74	1.3	499.89	499.50	2.8	2,801	0.10%
2021/06/18	0.1	516.00	2.1	521.91	516.00	-2	2,807	-0.07%
2021/06/17	2.1	514.52	2	519.00	519.00	0.1	2,806	0.00%
2021/06/16	1	519.99	1.1	519.05	516.00	-0.1	2,841	0.00%
2021/06/15	0.2	520.59	1.3	519.09	518.00	-1.1	2,880	-0.04%
2021/06/11	1.3	514.02	1	519.99	513.00	0.3	2,915	0.01%
2021/06/10	5.1	516.04	8.4	514.97	516.00	-3.3	2,957	-0.11%
2021/06/09	1	499.08	1	501.97	497.50	0	2,941	0.00%
2021/06/08	0.1	503.41	1.2	509.37	502.00	-1.1	2,961	-0.04%
2021/06/07	5.3	494.61	4.7	500.63	504.00	0.6	2,996	0.02%
2021/06/04	1	497.51	4.1	500.37	502.00	-3	3,014	-0.10%
2021/06/03	4.6	497.64	9.3	498.89	500.00	-4.6	3,081	-0.15%
2021/06/02	7.4	494.66	0.1	500.77	491.50	7.3	3,141	0.23%
2021/06/01	0	502.00	3.4	506.21	506.00	-3.3	3,181	-0.10%
2021/05/31	4.4	495.95	1.3	500.39	499.00	3.1	3,245	0.10%
2021/05/28	5.6	494.86	7.1	497.99	497.00	-1.5	3,268	-0.05%
2021/05/27	1.1	480.43	5.1	487.12	489.50	-4	3,291	-0.12%
2021/05/26	8.2	480.77	10.1	484.26	485.50	-1.9	3,290	-0.06%
2021/05/25	4.1	463.50	10.2	467.70	469.00	-6.1	3,265	-0.19%
2021/05/24	2	450.75	1	458.40	452.50	1	3,248	0.03%
2021/05/21	6.2	453.20	4	452.25	451.50	2.2	3,303	0.07%
2021/05/20	3.2	448.62	2.2	449.57	450.00	1	3,327	0.03%
2021/05/19	8.6	462.64	6	459.33	455.50	2.6	3,365	0.08%
2021/05/18	6.3	458.59	7.3	459.52	470.00	-0.9	3,374	-0.03%
2021/05/17	3.4	444.78	3.1	446.71	439.50	0.3	3,408	0.01%
2021/05/14	6.6	454.78	4.2	457.66	451.50	2.4	3,461	0.07%
2021/05/13	2.5	441.44	4.7	449.73	450.50	-2.2	3,499	-0.06%
2021/05/12	9.7	440.75	9.4	433.82	436.00	0.3	3,515	0.01%
2021/05/11	13.7	472.60	10.1	462.02	456.00	3.6	3,492	0.10%
2021/05/10	1	509.04	1.1	511.76	504.00	-0.1	3,475	0.00%
2021/05/07	1.1	513.08	0.2	513.13	516.00	1	3,585	0.03%
2021/05/06	1	500.22	3.2	508.81	513.00	-2.2	3,637	-0.06%
2021/05/05	1.3	505.80	1.3	502.79	499.00	0	3,665	0.00%
2021/05/04	27.4	506.56	7.1	498.62	507.00	20.3	3,691	0.55%
2021/05/03	2.3	523.89	4.1	531.25	519.00	-1.8	3,682	-0.05%
2021/04/29	3.6	535.99	2	535.52	532.00	1.6	3,705	0.04%
2021/04/28	5	539.18	3.2	534.71	538.00	1.8	3,785	0.05%
2021/04/27	4.4	538.52	13.4	539.71	537.00	-9	3,833	-0.23%
2021/04/26	17.5	533.82	33.2	536.39	530.00	-15.7	3,852	-0.41%
2021/04/23	7.2	512.61	18.5	512.52	519.00	-11.3	3,846	-0.29%
2021/04/22	3	499.99	9.2	502.01	500.00	-6.2	3,837	-0.16%
2021/04/21	10.5	506.25	4.2	504.31	493.50	6.3	3,856	0.16%
2021/04/20	21	499.29	0.3	501.32	505.00	20.7	3,878	0.53%
2021/04/19	8.3	500.61	3.4	501.66	500.00	4.9	3,942	0.12%
2021/04/16	4	495.88	6.2	498.74	499.00	-2.1	4,043	-0.05%
2021/04/15	5.1	495.80	5.4	498.26	500.00	-0.3	4,063	-0.01%
2021/04/14	10.1	492.11	10.3	496.17	497.50	-0.3	4,104	-0.01%
2021/04/13	7.2	493.43	15.4	496.13	488.00	-8.2	4,156	-0.20%
2021/04/12	7.5	488.11	3.2	489.67	482.50	4.4	4,163	0.11%
2021/04/09	1	508.82	5.4	501.42	499.00	-4.4	4,179	-0.11%
2021/04/08	3.3	499.73	2.1	503.93	502.00	1.2	4,173	0.03%
2021/04/07	2.1	496.24	9.1	498.23	504.00	-7	4,192	-0.17%
2021/04/06	7.1	505.70	17	504.57	507.00	-10	4,212	-0.24%
2021/04/01	5.4	488.26	2.7	489.25	490.00	2.7	4,190	0.06%
2021/03/31	9.8	495.40	7.9	496.04	494.00	1.9	4,171	0.05%
2021/03/30	12.3	497.40	23.1	499.24	502.00	-10.8	4,142	-0.26%
2021/03/29	15.1	488.49	25.6	489.17	489.50	-10.5	4,066	-0.26%
2021/03/26	12.1	480.29	11.1	478.56	484.50	1	4,043	0.02%
2021/03/25	3.8	457.07	19.3	460.45	466.50	-15.5	3,996	-0.39%
2021/03/24	14.6	453.85	0	453.81	452.50	14.5	4,002	0.36%
2021/03/23	2.4	459.40	5.1	460.31	458.50	-2.7	4,065	-0.07%
2021/03/22	4.1	456.12	2.1	460.37	456.00	2.1	4,064	0.05%
2021/03/19	4.3	454.54	1.1	456.27	456.50	3.2	4,061	0.08%
2021/03/18	2.4	461.86	18.5	464.96	462.50	-16.2	4,036	-0.40%
2021/03/17	8.5	454.96	5.2	457.93	453.00	3.4	4,033	0.08%
2021/03/16	1.5	448.58	67.5	452.14	452.00	-66	4,026	-1.64%
2021/03/15	0.1	445.56	1.3	446.27	442.00	-1.1	4,069	-0.03%
2021/03/12	31.2	445.21	5.6	446.71	442.50	25.6	4,089	0.63%
2021/03/11	3.5	440.30	3.4	442.23	444.00	0.1	4,108	0.00%
2021/03/10	4.2	436.30	3.4	432.92	433.00	0.8	4,105	0.02%
2021/03/09	32	436.31	9.1	439.50	431.00	22.9	4,112	0.56%
2021/03/08	38.7	451.76	5.1	448.50	444.00	33.6	4,095	0.82%
2021/03/05	14.2	454.14	58.1	456.09	458.50	-43.9	4,046	-1.09%
2021/03/04	49.6	449.98	8.1	447.75	450.00	41.5	4,053	1.02%
2021/03/03	6.5	460.58	8.1	465.97	462.50	-1.6	3,993	-0.04%
2021/03/02	2.7	472.59	3.1	473.82	466.00	-0.4	3,957	-0.01%
2021/02/26	23.4	463.84	5.2	461.54	460.00	18.2	3,945	0.46%
2021/02/25	6.3	482.94	4	484.11	480.50	2.3	3,929	0.06%
2021/02/24	7.8	480.13	4	480.13	478.00	3.8	3,926	0.10%
2021/02/23	14.9	474.61	9.2	475.53	482.00	5.7	3,916	0.14%
2021/02/22	13.6	488.19	3.2	490.90	487.50	10.4	3,888	0.27%
2021/02/19	23.7	493.33	7.3	493.18	494.00	16.4	3,884	0.42%
2021/02/18	7.7	508.89	2.2	508.81	507.00	5.4	3,886	0.14%
2021/02/17	12.1	514.94	16.1	515.20	515.00	-4	3,891	-0.10%
2021/02/05	24.3	497.84	29.2	498.50	495.00	-4.9	3,848	-0.13%
2021/02/04	17.3	482.81	25.3	481.13	476.50	-8	3,811	-0.21%
2021/02/03	14.4	496.84	7.6	496.31	497.00	6.8	3,832	0.18%
2021/02/02	14.9	474.94	13.1	479.91	482.00	1.8	3,846	0.05%
2021/02/01	5.3	450.86	12.4	457.37	467.00	-7	3,834	-0.18%
2021/01/29	25.8	461.32	8.3	462.56	451.50	17.5	3,857	0.45%
2021/01/28	4.1	481.58	4	483.49	480.00	0.1	3,784	0.00%
2021/01/27	15.1	489.73	16.1	488.73	486.00	-1	3,819	-0.03%
2021/01/26	5.7	490.09	1.4	482.04	480.00	4.3	3,785	0.11%
2021/01/25	4	496.97	4.4	494.04	493.50	-0.3	3,779	-0.01%
2021/01/22	9.7	502.18	12.1	499.99	496.00	-2.3	3,753	-0.06%
2021/01/21	13.8	492.63	13.3	489.97	497.50	0.5	3,710	0.01%
2021/01/20	9.6	473.07	9	474.55	473.50	0.6	3,618	0.02%
2021/01/19	17.1	459.77	19.1	458.33	469.00	-2	3,550	-0.06%
2021/01/18	7.2	441.70	8	440.94	441.50	-0.8	3,487	-0.02%
2021/01/15	6.5	447.31	15.5	449.87	444.00	-9	3,445	-0.26%
2021/01/14	9.3	446.91	10.2	450.28	445.00	-0.9	3,474	-0.03%
2021/01/13	9.1	443.11	16.5	444.81	445.00	-7.4	3,426	-0.22%
2021/01/12	25.6	436.38	19.3	437.00	428.50	6.3	3,355	0.19%
2021/01/11	7.7	412.72	22.5	416.11	431.50	-14.8	3,282	-0.45%
2021/01/08	6.1	398.94	8.1	399.67	400.00	-2	3,176	-0.06%
2021/01/07	6.6	406.67	6	406.43	405.50	0.5	3,169	0.02%
2021/01/06	9.4	400.41	48.5	401.26	403.50	-39.1	3,150	-1.24%
2021/01/05	4.5	385.11	0	0.00	387.00	4.5	3,084	0.15%
2021/01/04	5	390.50	1.6	393.62	388.50	3.4	3,163	0.11%
2020/12/31	10.2	390.03	14.1	392.11	390.50	-3.9	3,174	-0.12%
2020/12/30	5.2	384.96	3	389.33	391.50	2.2	3,195	0.07%
2020/12/29	38.5	388.94	10	388.55	388.00	28.5	3,180	0.90%
2020/12/28	5.2	397.22	6	400.42	397.00	-0.8	3,170	-0.02%
2020/12/25	4	404.88	4	401.63	400.50	0	3,191	0.00%
2020/12/24	6	397.33	1	397.50	396.50	5	3,204	0.16%
2020/12/23	1.2	398.39	4	393.63	397.00	-2.8	3,280	-0.09%
2020/12/22	7.3	398.59	4	400.63	395.50	3.3	3,336	0.10%
2020/12/21	6	404.75	3	410.89	407.00	3	3,356	0.09%
2020/12/18	2.1	407.16	6	408.83	408.00	-3.9	3,357	-0.12%
2020/12/17	8	405.25	19.4	405.50	405.00	-11.4	3,351	-0.34%
2020/12/16	1.2	393.46	2	393.25	392.00	-0.8	3,310	-0.02%
2020/12/15	7.2	390.40	3	390.00	389.00	4.2	3,372	0.12%
2020/12/14	5.1	397.93	7	399.35	396.50	-1.9	3,403	-0.06%
2020/12/11	13.1	393.29	10.1	396.43	394.50	3	3,507	0.09%
2020/12/10	10.4	399.64	5.1	401.03	398.00	5.3	3,509	0.15%
2020/12/09	13.1	403.71	23.9	400.61	409.00	-10.7	3,518	-0.30%
2020/12/08	3.1	390.32	3.1	390.16	389.00	0.1	3,487	0.00%
2020/12/07	1.1	381.49	4.2	381.84	386.50	-3.1	3,512	-0.09%
2020/12/04	3.1	377.53	3.3	379.51	381.50	-0.3	3,558	-0.01%
2020/12/03	8.4	386.61	14.1	383.42	383.50	-5.7	3,626	-0.16%
2020/12/02	6	384.67	12.5	385.59	386.00	-6.5	3,646	-0.18%
2020/12/01	1.1	376.93	6	377.99	378.50	-5	3,688	-0.13%
2020/11/30	5	375.50	29.1	377.32	371.00	-24.1	3,728	-0.65%
2020/11/27	11.2	369.54	0	0.00	373.50	11.2	3,697	0.30%
2020/11/26	2.1	374.37	5	372.10	374.50	-2.9	3,720	-0.08%
2020/11/25	15.4	368.99	4	369.50	367.50	11.3	3,758	0.30%
2020/11/24	9.8	375.61	3.1	377.50	373.50	6.7	3,747	0.18%
2020/11/23	2.6	381.89	5.2	383.17	382.00	-2.6	3,730	-0.07%
2020/11/20	1.1	378.86	50.1	377.91	379.50	-49	3,739	-1.31%
2020/11/19	6.3	380.95	11.3	381.34	381.00	-4.9	3,758	-0.13%
2020/11/18	3.2	375.39	23.1	377.64	378.00	-19.9	3,757	-0.53%
2020/11/17	7.1	376.27	16.3	376.84	372.00	-9.2	3,811	-0.24%
2020/11/16	9.2	367.44	16.4	367.09	369.00	-7.1	3,846	-0.18%
2020/11/13	7.3	360.08	32	357.88	362.50	-24.7	3,877	-0.64%
2020/11/12	4.1	353.39	14	354.18	353.00	-10	3,976	-0.25%
2020/11/11	18.4	346.14	8	347.13	348.00	10.4	3,968	0.26%
2020/11/10	43.5	352.73	10.2	352.16	348.50	33.3	3,935	0.85%
2020/11/09	29	361.99	4.1	364.50	362.00	25	3,887	0.64%
2020/11/06	12	363.63	39.1	364.12	361.50	-27.1	3,915	-0.69%
2020/11/05	17.2	353.85	8	353.57	353.00	9.2	3,921	0.23%
2020/11/04	26.3	349.74	18	353.08	358.50	8.3	3,933	0.21%
2020/11/03	3	352.70	3	355.17	353.50	0	3,975	0.00%
2020/11/02	17.1	346.57	10	347.90	348.00	7.1	4,100	0.17%
2020/10/30	27	356.07	4	355.75	355.50	23	4,157	0.55%
2020/10/29	5.1	356.55	6	358.67	359.00	-0.9	4,213	-0.02%
2020/10/28	3.1	362.75	1	365.50	364.00	2.1	4,321	0.05%
2020/10/27	3.1	362.37	3	364.33	365.50	0.1	4,383	0.00%
2020/10/26	6.2	365.84	4	368.38	364.00	2.2	4,392	0.05%
2020/10/23	8	365.19	9	366.11	365.00	-1	4,395	-0.02%
2020/10/22	57	365.65	47	363.24	364.50	10	4,418	0.23%
2020/10/21	4.1	375.14	4	376.00	375.50	0.1	4,379	0.00%
2020/10/20	4	373.88	2	377.00	376.50	2	4,418	0.05%
2020/10/19	15	375.77	2	374.75	375.00	13	4,442	0.29%
2020/10/16	5	374.40	7	375.93	374.00	-2	4,475	-0.04%
2020/10/15	14.1	377.47	13	377.31	378.00	1.1	4,517	0.02%
2020/10/14	8	383.19	7	382.36	382.00	1	4,513	0.02%
2020/10/13	13	392.19	5	393.20	390.50	8	4,516	0.18%
2020/10/12	9	394.28	28	392.73	394.50	-19	4,505	-0.42%
2020/10/08	17	380.41	20	381.43	380.50	-3	4,437	-0.07%
2020/10/07	5	379.00	20	377.38	379.00	-15	4,432	-0.34%
2020/10/06	3	373.17	57.1	372.69	373.50	-54.1	4,457	-1.21%
2020/10/05	5	368.20	3	371.50	368.00	2	4,514	0.04%
2020/09/30	21.1	365.55	32	370.63	368.50	-10.9	4,615	-0.24%
2020/09/29	28	368.80	6.4	369.89	367.00	21.6	4,660	0.46%
2020/09/28	6.1	365.77	8	366.19	367.00	-1.9	4,757	-0.04%
2020/09/25	5.4	360.22	6	359.00	351.50	-0.6	4,771	-0.01%
2020/09/24	27	364.87	7	370.29	365.50	20	4,818	0.42%
2020/09/23	8	373.56	12	375.42	374.50	-4	4,857	-0.08%
2020/09/22	25	368.86	22	371.34	370.50	3	4,910	0.06%
2020/09/21	26	375.50	3.6	375.74	374.50	22.4	4,914	0.46%
2020/09/18	5.1	380.04	49.1	377.82	382.00	-44	4,937	-0.89%
2020/09/17	27	370.28	8	371.75	370.50	19	4,929	0.39%
2020/09/16	43	376.71	17	374.06	375.50	26	4,929	0.53%
2020/09/15	25	366.70	2	366.50	366.50	23	4,844	0.47%
2020/09/14	6	369.83	12	371.25	372.00	-6	4,880	-0.12%
2020/09/11	5	361.80	7	364.64	366.00	-2	4,862	-0.04%
2020/09/10	11	359.45	4.6	361.32	359.50	6.4	4,892	0.13%
2020/09/09	14.1	358.65	6.1	356.82	356.00	8	4,888	0.16%
2020/09/08	30	372.53	7	374.43	370.00	23	4,828	0.48%
2020/09/07	8	384.44	6.4	390.94	381.50	1.6	4,757	0.03%
2020/09/04	16	385.53	4	386.38	381.50	12	4,749	0.25%
2020/09/03	1	400.00	24.3	400.10	400.00	-23.3	4,677	-0.50%
2020/09/02	6	392.33	8	394.00	392.00	-2	4,646	-0.04%
2020/09/01	4	383.63	13	385.27	387.50	-9	4,677	-0.19%
2020/08/31	5.3	386.61	3	390.27	380.00	2.3	4,648	0.05%
2020/08/28	10	385.35	8.1	387.74	388.50	1.9	4,634	0.04%
2020/08/27	27	394.40	10	395.35	390.00	17	4,642	0.37%
2020/08/26	9	393.44	7	396.07	397.00	2	4,705	0.04%
2020/08/25	9	396.94	9.1	400.86	397.00	-0.1	4,805	0.00%
2020/08/24	5	386.60	12	385.38	393.00	-7	4,871	-0.14%
2020/08/21	23.1	376.36	8	378.19	377.00	15.1	4,888	0.31%
2020/08/20	25	383.92	7	375.36	373.00	18	4,803	0.37%
2020/08/19	3	401.00	28.1	401.57	402.50	-25.1	4,741	-0.53%
2020/08/18	40.1	392.78	15	394.23	388.50	25.1	4,742	0.53%
2020/08/17	6	408.08	12	409.33	410.00	-6	4,702	-0.13%
2020/08/14	10	404.85	8.2	401.01	406.50	1.8	4,742	0.04%
2020/08/13	5.2	396.37	6	394.92	392.50	-0.8	4,761	-0.02%
2020/08/12	19.2	396.07	13.1	395.68	392.50	6.1	4,866	0.13%
2020/08/11	12	412.58	15	412.43	408.50	-3	4,860	-0.06%
2020/08/10	7	404.36	5	406.10	404.00	2	4,851	0.04%
2020/08/07	22.4	408.51	7	404.36	400.50	15.4	4,819	0.32%
2020/08/06	11.1	422.26	15	417.70	427.50	-3.9	4,728	-0.08%
2020/08/05	10	403.20	7	404.21	400.00	3	4,611	0.07%
2020/08/04	5.2	391.11	7.1	395.25	398.00	-1.9	4,524	-0.04%
2020/08/03	15	393.77	13	396.27	390.00	2	4,509	0.04%
2020/07/31	1	365.50	4.1	372.30	374.50	-3.1	4,472	-0.07%
2020/07/30	1	367.00	2	365.75	367.00	-1	4,437	-0.02%
2020/07/29	3	360.67	3.3	363.06	362.00	-0.3	4,469	-0.01%
2020/07/28	6	365.05	5	369.10	362.00	1	4,608	0.02%
2020/07/27	4	364.75	6	366.17	365.00	-2	4,655	-0.04%
2020/07/24	3	369.33	5	367.90	360.50	-2	4,706	-0.04%
2020/07/23	8	365.50	6	368.75	373.00	2	4,708	0.04%
2020/07/22	9	368.11	14	368.07	368.50	-5	4,775	-0.10%
2020/07/21	14.2	364.12	16	361.81	365.00	-1.8	4,768	-0.04%
2020/07/20	7	346.79	9	343.89	351.00	-2	4,764	-0.04%
2020/07/17	8	346.63	5	343.30	342.50	3	4,832	0.06%
2020/07/16	5	353.70	5	354.20	350.50	0	4,842	0.00%
2020/07/15	5	353.48	7	354.79	350.00	-2	4,872	-0.04%
2020/07/14	3.1	356.31	7	356.14	355.00	-4	4,943	-0.08%
2020/07/13	8.1	360.88	2	359.50	360.50	6.1	4,926	0.12%
2020/07/10	8.1	365.96	5.1	364.39	359.50	2.9	4,898	0.06%
2020/07/09	7	365.14	8	367.06	367.50	-1	4,878	-0.02%
2020/07/08	14	351.54	13	353.77	354.00	1	4,762	0.02%
2020/07/07	6	348.08	5	351.10	343.50	1	4,697	0.02%
2020/07/06	12.1	344.59	6	347.27	350.00	6.1	4,628	0.13%
2020/07/03	9.1	328.64	12	329.17	333.50	-3	4,587	-0.06%
2020/07/02	12	320.21	8	318.81	317.00	4	4,552	0.09%
2020/07/01	9	312.62	14.1	313.04	314.00	-5	4,521	-0.11%
2020/06/30	7	300.93	2	299.75	299.00	5	4,513	0.11%
2020/06/29	10	299.10	1	297.52	297.50	9	4,618	0.19%
2020/06/24	9.1	304.34	15	305.87	306.50	-5.9	4,616	-0.13%
2020/06/23	9	297.67	4	298.38	295.00	5	4,646	0.11%
2020/06/22	3	299.67	2	299.75	298.50	1	4,677	0.02%
2020/06/19	4	293.25	6	294.42	295.00	-2	4,726	-0.04%
2020/06/18	2	288.50	4	286.25	286.00	-2	4,719	-0.04%
2020/06/17	5	283.90	18	279.69	284.50	-13	4,758	-0.27%
2020/06/16	0	0.00	3	274.50	274.50	-3	4,771	-0.06%
2020/06/15	3	271.17	3	274.33	272.00	0	4,847	0.00%
2020/06/12	12	267.75	2	270.50	270.50	10	4,888	0.20%
2020/06/11	6	273.25	9	277.44	273.50	-3	4,943	-0.06%
2020/06/10	1	273.00	1	274.50	273.50	0	4,999	0.00%
2020/06/09	7	270.79	6	272.50	271.00	1	5,082	0.02%
2020/06/08	11	275.32	18	278.47	275.00	-7	5,151	-0.14%
2020/06/05	1	268.00	60	269.17	269.50	-59	5,147	-1.15%
2020/06/04	4	268.63	0	268.00	268.00	4	5,185	0.08%
2020/06/03	6	266.25	3.1	267.64	266.00	3	5,194	0.06%
2020/06/02	25	266.10	25	270.08	268.00	0	5,195	0.00%
2020/06/01	6	269.00	26	269.40	269.50	-20	5,138	-0.39%
2020/05/29	1	255.00	29	260.26	258.50	-28	5,054	-0.55%
2020/05/28	3	254.67	8	255.44	254.50	-5	5,008	-0.10%
2020/05/27	20	250.50	3	251.00	251.00	17	5,048	0.34%
2020/05/26	1	251.00	14	252.14	251.00	-13	5,116	-0.25%
2020/05/25	7	244.21	7	245.00	247.00	0	5,152	0.00%
2020/05/22	67	248.82	8	250.55	246.50	59	5,127	1.15%
2020/05/21	15	258.33	12	260.79	260.50	3	5,058	0.06%
2020/05/20	15	256.23	17	257.76	255.50	-2	4,996	-0.04%
2020/05/19	28	260.93	32.2	261.32	256.00	-4.2	4,936	-0.09%
2020/05/18	3	247.17	65	250.89	250.00	-62	4,783	-1.30%
2020/05/15	25	243.22	3	246.33	245.50	22	4,734	0.46%
2020/05/14	10	249.35	24	251.21	246.00	-14	4,680	-0.30%
2020/05/13	2	248.75	34	248.66	251.50	-32	4,679	-0.68%
2020/05/12	49	247.24	4	248.38	244.00	45	4,640	0.97%
2020/05/11	2	252.00	1.1	251.90	250.00	1	4,634	0.02%
2020/05/08	4	250.50	7	252.36	250.50	-3	4,630	-0.06%
2020/05/07	5	249.10	7	249.43	249.50	-2	4,603	-0.04%
2020/05/06	5	242.90	4	243.75	243.50	1	4,571	0.02%
2020/05/05	8	242.81	12	242.67	242.00	-4	4,623	-0.09%
2020/05/04	38	242.51	8	245.00	242.00	30	4,605	0.65%
2020/04/30	7	252.00	35	252.63	257.50	-28	4,468	-0.63%
2020/04/29	12	243.79	24	245.69	246.50	-12	4,413	-0.27%
2020/04/28	4	238.00	2	237.00	236.50	2	4,357	0.05%
2020/04/27	7	238.21	7	241.41	236.00	0	4,386	0.00%
2020/04/24	46	232.74	2	235.25	231.50	44	4,312	1.02%
2020/04/23	25	235.68	13	237.12	235.50	12	4,387	0.27%
2020/04/22	14	238.36	7	238.21	241.00	7	4,371	0.16%
2020/04/21	3	235.33	8	234.81	233.50	-5	4,297	-0.12%
2020/04/20	11.1	235.17	6	234.00	233.00	5.1	4,310	0.12%
2020/04/17	7	232.43	23	233.46	230.50	-16	4,321	-0.37%
2020/04/16	3	226.50	3	224.67	222.50	0	4,218	0.00%
2020/04/15	9	224.83	1	222.50	224.50	8	4,228	0.19%
2020/04/14	6	222.25	10	222.60	223.00	-4	4,233	-0.09%
2020/04/13	23	217.07	1	217.00	216.00	22	4,237	0.52%
2020/04/10	12	217.63	1	221.00	217.50	11	4,240	0.26%
2020/04/09	16	216.34	24	219.35	219.00	-8	4,326	-0.18%
2020/04/08	8	216.94	1	221.00	218.00	7	4,374	0.16%
2020/04/07	11	218.82	8	221.19	219.50	3	4,349	0.07%
2020/04/06	2	215.75	1	219.00	220.00	1	4,294	0.02%
2020/04/01	6	214.75	5	217.50	213.00	1	4,264	0.02%
2020/03/31	3	215.17	25	212.68	218.50	-22	4,196	-0.52%
2020/03/27	5	206.20	4	206.50	201.00	1	4,021	0.02%
2020/03/26	2	197.75	15.1	198.45	201.00	-13.1	3,918	-0.33%
2020/03/25	4	191.13	16	192.13	191.00	-12	3,879	-0.31%
2020/03/24	3	175.83	27	178.22	178.00	-24	3,862	-0.62%
2020/03/23	4	170.88	1	172.50	168.50	3	3,868	0.08%
2020/03/20	4	172.50	24.2	171.91	171.00	-20.2	3,929	-0.51%
2020/03/19	9.2	165.91	2	172.00	162.00	7.2	3,879	0.19%
2020/03/18	9	181.89	5.4	185.15	180.00	3.6	3,777	0.09%
2020/03/17	2	188.50	7	187.57	184.50	-5	3,724	-0.13%
2020/03/16	17	193.00	1	194.00	187.00	16	3,647	0.44%
2020/03/13	6	191.67	6	190.67	201.50	0	3,552	0.00%
2020/03/12	13	206.69	28	207.07	205.00	-15	3,481	-0.43%
2020/03/11	20	228.00	0	0.00	225.00	20	3,406	0.59%
2020/03/10	2	229.00	2	228.25	228.00	0	3,399	0.00%
2020/03/09	23.1	229.80	0	0.00	229.50	23.1	3,361	0.69%
2020/03/06	1	236.00	10	237.00	236.00	-9	3,333	-0.27%
2020/03/05	0	0.00	15	234.40	237.50	-15	3,348	-0.45%
2020/03/04	23	225.89	0	0.00	229.00	23	3,339	0.69%
2020/03/03	1	230.00	21	230.40	228.50	-20	3,323	-0.60%
2020/03/02	1	212.50	25	224.06	225.00	-24	3,316	-0.72%
2020/02/27	23.1	230.11	1	229.00	225.00	22.1	3,275	0.67%
2020/02/26	27	233.15	24	234.81	236.00	3	3,258	0.09%
2020/02/25	24	238.75	2	240.50	239.00	22	3,232	0.68%
2020/02/24	24	241.21	0	0.00	239.00	24	3,208	0.75%
2020/02/21	1	246.00	0	0.00	245.50	1	3,223	0.03%
2020/02/20	4	250.13	3	256.17	249.50	1	3,277	0.03%
2020/02/19	0	0.00	1	254.50	254.50	-1	3,262	-0.03%
2020/02/18	2	250.00	1	254.50	252.00	1	3,286	0.03%
2020/02/17	0.1	254.00	0	0.00	254.00	0.1	3,303	0.00%
2020/02/14	2.1	256.71	28	256.61	257.00	-25.9	3,306	-0.78%
2020/02/13	0	0.00	5	253.00	253.00	-5	3,304	-0.15%
2020/02/12	2	256.00	2	253.50	252.50	0	3,306	0.00%
2020/02/11	0	0.00	1	248.50	248.00	-1	3,291	-0.03%
2020/02/10	22	244.86	0	0.00	245.00	22	3,359	0.65%
2020/02/07	3	250.67	20	250.75	249.50	-17	3,395	-0.50%
2020/02/06	12	251.42	12	255.08	257.50	0	3,419	0.00%
2020/02/05	21	244.00	0	0.00	244.00	21	3,437	0.61%
2020/02/04	0	0.00	11	245.09	248.00	-11	3,449	-0.32%
2020/02/03	21	239.74	21	243.31	243.50	0	3,474	0.00%
2020/01/31	12	246.00	12	247.79	247.50	0	3,468	0.00%
2020/01/30	12	247.33	7	253.57	245.00	5	3,478	0.14%
2020/01/20	8	262.81	6	261.08	260.50	2	3,428	0.06%
2020/01/17	29	267.17	21	266.45	262.00	8	3,452	0.23%
2020/01/16	1	250.15	1	253.50	257.50	0	3,395	0.00%
2020/01/15	4	255.00	0	0.00	254.00	4	3,396	0.12%
2020/01/14	10	258.65	20	259.20	261.50	-10	3,417	-0.29%
2020/01/13	35	247.40	46	256.76	257.50	-11	3,384	-0.32%
2020/01/10	1	243.50	54	247.84	248.00	-53	3,375	-1.57%
2020/01/09	9	245.44	10	245.00	246.00	-1	3,405	-0.03%
2020/01/08	5	238.10	23	237.93	237.00	-18	3,393	-0.53%
2020/01/07	26	237.54	2	246.50	235.50	24	3,409	0.70%
2020/01/06	9	245.56	2.2	244.00	243.50	6.8	3,411	0.20%
2020/01/03	16	247.66	57	248.73	250.00	-41	3,448	-1.19%
2020/01/02	3	246.50	109	242.72	248.50	-106	3,418	-3.10%	大賣/鉅額交易
2019/12/31	7	235.64	1	237.00	235.00	6	3,413	0.18%
2019/12/30	40	236.25	0	0.00	236.00	40	3,539	1.13%
2019/12/27	1	239.00	42	239.29	239.00	-41	3,598	-1.14%
2019/12/25	82	234.85	0	0.00	235.50	82	3,731	2.20%
2019/12/24	6	234.67	5	236.50	236.00	1	3,773	0.03%
2019/12/20	4	238.25	7	239.36	239.50	-3	3,953	-0.08%
2019/12/19	55.1	240.41	25	241.80	239.00	30.1	4,001	0.75%
2019/12/18	7	246.29	11	247.50	248.00	-4	4,006	-0.10%
2019/12/17	13	246.46	94	247.46	250.00	-81	3,983	-2.03%
2019/12/16	5	238.10	9	236.17	239.00	-4	3,953	-0.10%
2019/12/13	0	0.00	2.3	234.61	234.00	-2.3	4,023	-0.06%
2019/12/12	1	232.50	0	0.00	232.50	1	4,068	0.02%
2019/12/11	1	232.50	0	0.00	233.50	1	4,085	0.02%
2019/12/10	0	0.00	20	232.00	232.00	-20	4,102	-0.49%
2019/12/09	0	0.00	5	231.20	230.50	-5	4,112	-0.12%
2019/12/06	0	0.00	1	226.50	226.00	-1	4,117	-0.02%
2019/12/05	2.1	223.50	1	223.50	223.50	1.1	4,116	0.03%
2019/12/04	20	224.00	1	224.50	225.00	19	4,096	0.46%
2019/12/03	1	227.00	19	226.68	227.00	-18	4,139	-0.43%
2019/12/02	29	224.98	20	226.50	225.50	9	4,202	0.21%
2019/11/29	3	234.33	8	231.50	230.50	-5	4,207	-0.12%
2019/11/27	5	237.50	6	236.75	238.50	-1	4,273	-0.02%
2019/11/26	0	0.00	1	235.50	234.50	-1	4,306	-0.02%
2019/11/25	1	232.50	3	236.50	233.00	-2	4,365	-0.05%
2019/11/22	8	232.63	10	232.50	232.50	-2	4,411	-0.05%
2019/11/21	2	227.25	2	228.50	228.00	0	4,425	0.00%
2019/11/20	4.1	231.95	4	233.75	230.50	0.1	4,425	0.00%
2019/11/19	1	233.00	11	232.09	234.00	-10	4,426	-0.23%
2019/11/15	2	223.00	10	224.45	226.00	-8	4,529	-0.18%
2019/11/14	10	220.00	0	0.00	221.50	10	4,538	0.22%
2019/11/13	2	224.00	13	225.73	225.50	-11	4,530	-0.24%
2019/11/12	2	222.75	14	224.04	223.50	-12	4,585	-0.26%
2019/11/11	20	223.00	1	224.50	222.00	19	4,602	0.41%
2019/11/08	1	225.00	0	0.00	225.00	1	4,597	0.02%
2019/11/07	1	231.50	12	231.54	228.00	-11	4,626	-0.24%
2019/11/06	26	226.54	28	230.20	231.00	-2	4,572	-0.04%
2019/11/05	6	226.67	0	0.00	228.50	6	4,557	0.13%
2019/11/04	23	223.72	1	224.00	224.00	22	4,552	0.48%
2019/11/01	11	227.36	10	228.50	229.00	1	4,518	0.02%
2019/10/31	0	0.00	17	227.47	226.50	-17	4,640	-0.37%
2019/10/30	13	227.04	10	226.25	226.00	3	4,746	0.06%
2019/10/29	26	229.62	20	228.00	226.50	6	4,812	0.12%
2019/10/25	74	233.90	10	233.50	230.00	64	4,904	1.30%
2019/10/24	22	233.02	48	236.01	237.50	-26	4,895	-0.53%
2019/10/23	4	231.63	5.2	233.94	233.50	-1.2	4,904	-0.02%
2019/10/22	45	231.60	1	230.50	230.00	44	4,964	0.89%
2019/10/21	23	232.43	20	233.50	232.00	3	4,992	0.06%
2019/10/18	1	235.50	5	236.10	235.50	-4	5,020	-0.08%
2019/10/17	3	236.00	29	233.86	236.50	-26	4,996	-0.52%
2019/10/16	26.1	228.85	1	231.50	229.00	25.1	4,983	0.50%
2019/10/15	15	230.20	5	233.10	228.00	10	4,973	0.20%
2019/10/14	9	229.78	0	0.00	228.00	9	4,948	0.18%
2019/10/09	38	230.68	1	230.50	230.50	37	4,931	0.75%
2019/10/08	18	234.42	5	233.30	233.50	13	4,954	0.26%
2019/10/07	18	240.50	1.2	240.08	237.50	16.8	5,032	0.33%
2019/10/04	12	238.25	13.1	241.95	241.00	-1.1	5,070	-0.02%
2019/10/03	9	233.33	6	236.67	236.00	3	4,977	0.06%
2019/10/02	1	236.00	5	233.60	236.00	-4	4,939	-0.08%
2019/10/01	13	228.54	0	0.00	230.00	13	4,941	0.26%
2019/09/27	1	231.50	1.1	228.64	230.00	-0.1	4,924	0.00%
2019/09/26	4	230.75	11	232.00	233.50	-7	4,924	-0.14%
2019/09/25	1	224.50	2	224.50	223.50	-1	4,868	-0.02%
2019/09/24	3	228.00	4	228.50	228.50	-1	4,868	-0.02%
2019/09/23	26	225.48	7	223.93	228.00	19	4,874	0.39%
2019/09/20	2	226.25	11	224.27	223.00	-9	4,941	-0.18%
2019/09/19	10	224.25	29	225.84	224.00	-19	4,917	-0.39%
2019/09/18	12	221.54	5.1	222.79	222.00	6.9	4,875	0.14%
2019/09/17	8	217.63	9	216.22	218.00	-1	4,794	-0.02%
2019/09/16	25	211.30	2	212.00	211.00	23	4,817	0.48%
2019/09/12	1	215.50	0	0.00	215.50	1	4,817	0.02%
2019/09/11	1	214.50	1	215.00	215.00	0	4,858	0.00%
2019/09/10	3	213.83	1	212.46	211.50	2	4,880	0.04%
2019/09/09	3	214.67	0	0.00	215.00	3	4,880	0.06%
2019/09/06	1	217.50	4	217.63	216.50	-3	4,948	-0.06%
2019/09/05	6.2	214.26	4	215.25	213.50	2.2	4,992	0.04%
2019/09/04	2	217.75	3	218.50	220.00	-1	5,062	-0.02%
2019/09/03	9	220.54	12	218.58	214.00	-3	5,084	-0.06%
2019/09/02	1	216.50	4.1	218.85	218.00	-3.1	5,175	-0.06%
2019/08/30	8	212.56	9	213.61	215.00	-1	5,211	-0.02%
2019/08/29	3	205.19	18	205.36	208.50	-15	5,227	-0.29%
2019/08/28	13	201.15	1	202.00	203.00	12	5,235	0.23%
2019/08/27	4.1	205.99	0	0.00	205.50	4.1	5,257	0.08%
2019/08/26	3	207.33	0	0.00	206.50	3	5,258	0.06%
2019/08/23	2	213.75	4	213.75	214.50	-2	5,300	-0.04%
2019/08/22	12	213.50	12	213.25	212.50	0	5,328	0.00%
2019/08/21	5	213.20	1	211.50	211.00	4	5,378	0.07%
2019/08/20	2	216.50	3	215.50	217.00	-1	5,437	-0.02%
2019/08/19	7	208.21	10	210.80	211.00	-3	5,407	-0.06%
2019/08/15	2	205.75	4	209.38	207.50	-2	5,480	-0.04%
2019/08/14	5	208.00	0	0.00	207.00	5	5,489	0.09%
2019/08/13	0	0.00	3	208.50	208.50	-3	5,522	-0.05%
2019/08/08	2	206.50	0	0.00	209.00	2	5,633	0.04%
2019/08/07	2	207.75	1	205.00	204.50	1	5,655	0.02%
2019/08/06	3	201.00	6	202.50	205.00	-3	5,659	-0.05%
2019/08/05	1	208.50	0	0.00	203.50	1	5,660	0.02%
2019/08/02	39	208.12	25	208.24	207.00	14	5,649	0.25%
2019/08/01	3	214.83	5	212.60	215.00	-2	5,539	-0.04%
2019/07/31	3	210.50	2	212.00	209.50	1	5,524	0.02%
2019/07/30	5	210.60	3	212.83	209.00	2	5,528	0.04%
2019/07/26	1	220.00	0	0.00	219.00	1	5,600	0.02%
2019/07/25	5	218.70	1	219.50	219.50	4	5,654	0.07%
2019/07/24	9	220.17	5	220.80	221.00	4	5,687	0.07%
2019/07/23	3	232.17	3	229.50	226.00	0	5,628	0.00%
2019/07/22	1	233.00	9	230.94	232.00	-8	5,574	-0.14%
2019/07/19	1	224.00	22	224.68	226.50	-21	5,531	-0.38%
2019/07/18	15	218.37	3	218.83	219.00	12	5,510	0.22%
2019/07/17	1	226.00	2	223.75	223.00	-1	5,513	-0.02%
2019/07/16	12.1	222.75	2	222.50	222.50	10.1	5,517	0.18%
2019/07/15	2	223.50	1	225.00	226.00	1	5,528	0.02%
2019/07/12	3	225.50	7	226.00	225.50	-4	5,548	-0.07%
2019/07/11	9	221.22	16	223.13	221.00	-7	5,503	-0.13%
2019/07/10	18	220.94	8	220.06	219.00	10	5,397	0.19%
2019/07/09	0	0.00	9	225.67	227.00	-9	5,281	-0.17%
2019/07/08	7	227.36	3	228.83	226.00	4	5,268	0.08%
2019/07/05	7	228.29	3	229.00	230.00	4	5,309	0.08%
2019/07/04	9	230.50	8	232.50	231.00	1	5,262	0.02%
2019/07/03	13.1	237.25	0	0.00	234.50	13.1	5,226	0.25%
2019/07/02	10	241.05	9.2	241.39	245.00	0.8	5,207	0.02%
2019/07/01	3	234.83	9	234.78	233.50	-6	5,143	-0.12%
2019/06/28	12	230.83	13.1	237.28	228.50	-1.1	5,176	-0.02%
2019/06/27	4	236.25	8	234.44	239.00	-4	5,122	-0.08%
2019/06/26	1	222.00	5	220.50	223.50	-4	5,014	-0.08%
2019/06/24	1	222.00	1	222.50	225.00	0	4,955	0.00%
2019/06/21	2	235.50	1	230.00	229.50	1	4,946	0.02%
2019/06/20	2	228.75	4	227.63	228.50	-2	4,888	-0.04%
2019/06/19	3	225.50	19	226.13	227.00	-16	4,870	-0.33%
2019/06/18	7	223.14	6	222.67	221.00	1	4,838	0.02%
2019/06/17	7	220.36	1	221.00	221.00	6	4,833	0.12%
2019/06/14	14	223.89	14	222.18	221.50	0	4,904	0.00%
2019/06/13	7	222.29	11.1	221.63	221.00	-4.1	4,860	-0.08%
2019/06/12	17	220.21	7	220.79	220.00	10	4,823	0.21%
2019/06/11	7	216.36	7	214.79	215.00	0	4,716	0.00%
2019/06/10	11	214.05	17	214.85	218.50	-6	4,648	-0.13%
2019/06/06	7	205.21	5	203.30	204.00	2	4,553	0.04%
2019/06/05	6.1	209.20	6	208.00	205.50	0.1	4,532	0.00%
2019/06/04	15	207.30	14	206.89	205.50	1	4,554	0.02%
2019/06/03	9	203.94	12	204.54	206.00	-3	4,521	-0.07%
2019/05/31	9.1	198.74	7	199.14	200.00	2.1	4,431	0.05%
2019/05/30	7	195.71	6	196.92	195.00	1	4,400	0.02%
2019/05/29	7	192.14	4	191.13	193.50	3	4,363	0.07%
2019/05/28	3	191.00	5	192.50	194.00	-2	4,365	-0.05%
2019/05/27	12	193.83	3	195.50	189.00	9	4,352	0.21%
2019/05/24	3	202.17	1	207.50	202.00	2	4,257	0.05%
2019/05/23	7	204.86	3	205.67	206.00	4	4,238	0.09%
2019/05/22	6	211.00	8	211.88	211.00	-2	4,229	-0.05%
2019/05/21	9	199.72	1	199.50	200.50	8	4,195	0.19%
2019/05/20	7	202.00	1	202.50	206.50	6	4,190	0.14%
2019/05/17	4.1	208.76	22	208.70	210.50	-17.9	4,158	-0.43%
2019/05/16	22.1	223.94	1	228.50	215.00	21.1	4,159	0.51%
2019/05/15	1	223.00	1	226.00	226.00	0	4,189	0.00%
2019/05/14	3	217.67	0	0.00	219.00	3	4,210	0.07%
2019/05/13	2	218.75	0	0.00	217.50	2	4,258	0.05%
2019/05/10	2	229.25	2	231.75	225.50	0	4,290	0.00%
2019/05/09	6	226.75	3	226.50	225.50	3	4,334	0.07%
2019/05/08	11	231.45	7	229.64	230.00	4	4,341	0.09%
2019/05/07	7	228.57	10	228.05	232.50	-3	4,217	-0.07%
2019/05/06	1	219.50	2	221.75	220.50	-1	4,181	-0.02%
2019/05/03	0	0.00	4	214.75	219.00	-4	4,168	-0.10%
2019/05/02	7	208.07	5.1	209.06	205.50	2	4,046	0.05%
2019/04/30	2	205.25	1	208.00	209.00	1	3,963	0.03%
2019/04/26	0	0.00	1	205.00	203.50	-1	3,904	-0.03%
2019/04/25	0	0.00	1	207.00	207.00	-1	3,971	-0.03%
2019/04/24	1	204.50	1	207.00	205.50	0	3,992	0.00%
2019/04/23	3	200.17	8	201.88	203.50	-5	4,023	-0.12%
2019/04/22	3	207.00	4.2	205.29	207.00	-1.2	4,007	-0.03%
2019/04/19	2	201.00	2	198.50	200.50	0	4,023	0.00%
2019/04/18	5	196.50	1	194.50	197.50	4	4,009	0.10%
2019/04/17	1.1	192.00	2	192.00	192.50	-1	3,996	-0.02%
2019/04/16	2	191.00	0.1	190.50	190.50	1.9	4,022	0.05%
2019/04/12	1	192.50	1	188.00	191.50	0	4,006	0.00%
2019/04/11	4	195.38	1	197.00	193.00	3	3,982	0.08%
2019/04/08	0	0.00	1	191.00	191.50	-1	3,903	-0.03%
2019/04/03	1	191.50	4	191.38	191.50	-3	3,865	-0.08%
2019/04/02	0	0.00	2	192.25	192.00	-2	3,840	-0.05%
2019/04/01	0	0.00	9	184.11	185.00	-9	3,784	-0.24%
2019/03/29	0	0.00	12	177.96	182.00	-12	3,739	-0.32%
2019/03/28	4	176.25	5.1	176.78	176.00	-1.1	3,746	-0.03%
2019/03/27	3	180.33	3	180.67	180.50	0	3,755	0.00%
2019/03/26	6	177.75	10	178.60	179.00	-4	3,762	-0.11%
2019/03/25	8	173.63	4	174.13	175.00	4	3,763	0.11%
2019/03/22	2	178.50	4	180.00	180.00	-2	3,746	-0.05%
2019/03/21	6	178.83	2	177.75	178.00	4	3,768	0.11%
2019/03/20	1	177.50	1	177.50	177.00	0	3,806	0.00%
2019/03/19	5	176.40	10.2	177.63	179.00	-5.2	3,777	-0.14%
2019/03/18	10	171.95	10	171.00	172.00	0	3,694	0.00%
2019/03/15	5	170.00	1	171.00	168.50	4	3,652	0.11%
2019/03/14	2	169.00	0	0.00	168.00	2	3,632	0.06%
2019/03/13	2	169.75	1	169.50	170.00	1	3,662	0.03%
2019/03/11	3	167.50	5	167.40	167.00	-2	3,678	-0.05%
2019/03/08	0.1	165.00	7	165.86	165.00	-6.9	3,701	-0.19%
2019/03/07	8	170.75	0	0.00	166.00	8	3,634	0.22%
2019/03/06	1	171.50	1	173.00	174.50	0	3,732	0.00%
2019/03/05	3	172.00	1	170.00	173.50	2	3,795	0.05%
2019/03/04	1.1	173.55	0	0.00	174.50	1.1	3,748	0.03%
2019/02/27	2.2	178.41	1	179.00	178.00	1.2	3,715	0.03%
2019/02/26	2	179.50	4	182.00	180.00	-2	3,688	-0.05%
2019/02/25	1	177.00	1	176.00	177.00	0	3,620	0.00%
2019/02/22	0	0.00	10	174.00	173.00	-10	3,611	-0.28%
2019/02/20	15	172.80	1	174.00	173.00	14	3,553	0.39%
2019/02/18	0	0.00	50	174.50	173.50	-50	3,471	-1.44%
2019/02/15	61	172.48	8	177.50	176.00	53	3,487	1.52%
2019/02/14	0	0.00	5.1	174.80	176.50	-5.1	3,419	-0.15%
2019/02/13	4	172.00	2	172.50	168.50	2	3,334	0.06%
2019/02/12	2	167.75	5	168.90	172.00	-3	3,290	-0.09%
2019/02/11	5	161.90	2	161.50	163.50	3	3,199	0.09%
2019/01/30	2	157.00	5	161.00	163.50	-3	3,116	-0.10%
2019/01/29	0	0.00	2	159.25	160.00	-2	3,024	-0.07%
2019/01/28	2	153.75	5	154.90	155.00	-3	2,976	-0.10%
2019/01/25	3	156.17	2	156.50	156.50	1	3,021	0.03%
2019/01/24	1	156.00	4	151.88	156.00	-3	3,063	-0.10%
2019/01/23	0	0.00	0.1	148.00	148.00	-0.1	3,057	0.00%
2019/01/22	2	151.50	0	0.00	150.50	2	3,073	0.07%
2019/01/21	6	150.33	1	150.50	150.00	5	3,065	0.16%
2019/01/18	4	149.75	6	151.42	152.50	-2	3,080	-0.06%
2019/01/17	10	154.80	9	152.56	148.00	1	3,038	0.03%
2019/01/16	1	151.50	4	152.25	153.50	-3	2,956	-0.10%
2019/01/15	0	0.00	3	149.33	151.00	-3	2,932	-0.10%
2019/01/14	0	0.00	1	147.00	146.50	-1	2,893	-0.03%
2019/01/11	2	144.75	0	0.00	146.50	2	2,894	0.07%
2019/01/10	1	142.00	0	0.00	145.00	1	2,855	0.04%
2019/01/09	1	143.00	7	144.43	144.50	-6	2,854	-0.21%
2019/01/08	5	143.50	3	144.67	139.50	2	2,835	0.07%
2019/01/04	3	140.17	8	137.06	139.50	-5	2,831	-0.18%
2019/01/02	4.1	140.29	3	138.00	137.50	1.1	2,918	0.04%
2018/12/28	0	0.00	1	144.00	143.00	-1	2,983	-0.03%
2018/12/27	0	0.00	2	141.50	142.00	-2	3,076	-0.07%
2018/12/26	0	0.00	7	140.50	138.00	-7	3,102	-0.23%
2018/12/25	6	136.92	0.2	141.50	140.50	5.8	3,138	0.19%
2018/12/24	1	138.50	0	0.00	139.50	1	3,210	0.03%
2018/12/22	1	141.00	0	0.00	141.00	1	3,210	0.03%
2018/12/21	3	141.50	0	0.00	141.00	3	3,259	0.09%
2018/12/18	4	146.63	4	147.50	147.50	0	3,235	0.00%
2018/12/17	8	148.06	6	146.17	144.00	2	3,281	0.06%
2018/12/14	2	143.75	2	144.50	145.00	0	3,288	0.00%
2018/12/13	2	146.25	6	144.50	146.00	-4	3,276	-0.12%
2018/12/12	2	139.00	1	139.50	140.00	1	3,264	0.03%
2018/12/11	2	137.50	5	137.00	136.50	-3	3,271	-0.09%
2018/12/07	5	138.70	6	139.42	138.50	-1	3,336	-0.03%
2018/12/06	4	136.38	5	137.80	138.00	-1	3,364	-0.03%
2018/12/05	1	140.00	0	0.00	140.00	1	3,352	0.03%
2018/12/04	8.2	142.68	0	0.00	141.00	8.2	3,352	0.24%
2018/12/03	3	147.50	18	148.42	148.00	-15	3,324	-0.45%
2018/11/30	6	140.42	7	141.07	141.50	-1	3,270	-0.03%
2018/11/29	3	141.00	4	140.38	141.00	-1	3,269	-0.03%
2018/11/28	10	131.50	21	130.86	134.00	-11	3,120	-0.35%
2018/11/27	2	125.00	1.8	126.45	126.00	0.2	3,047	0.01%
2018/11/26	4	126.13	6	124.83	125.50	-2	3,074	-0.07%
2018/11/23	4	125.25	1	124.00	125.50	3	3,087	0.10%
2018/11/21	10	125.95	2	123.75	125.00	8	3,103	0.26%
2018/11/20	0	0.00	1	125.50	126.00	-1	3,089	-0.03%
2018/11/19	0	0.00	2	126.75	126.50	-2	3,099	-0.06%
2018/11/16	2	126.25	1	125.50	126.50	1	3,115	0.03%
2018/11/15	13	127.62	0	0.00	129.50	13	3,102	0.42%
2018/11/14	13	127.00	16	129.38	129.50	-3	3,086	-0.10%
2018/11/12	2	125.00	3	126.83	128.00	-1	3,029	-0.03%
2018/11/09	4	127.50	2	124.75	124.00	2	3,049	0.07%
2018/11/06	1	126.50	1	126.50	127.00	0	3,195	0.00%
2018/11/05	1	129.00	3	126.83	127.00	-2	3,226	-0.06%
2018/11/02	5	129.20	5	129.00	130.00	0	3,267	0.00%
2018/11/01	16	126.88	10	128.70	128.00	6	3,417	0.18%
2018/10/31	1	124.00	2.1	124.00	124.00	-1.1	3,442	-0.03%
2018/10/30	5	110.50	6	111.08	113.00	-1	3,606	-0.03%
2018/10/26	3	108.83	1	111.00	109.00	2	3,703	0.05%
2018/10/25	1	110.00	0	0.00	110.50	1	3,666	0.03%
2018/10/23	0	0.00	1	111.50	111.50	-1	3,659	-0.03%
2018/10/22	4	111.50	1	111.50	111.00	3	3,664	0.08%
2018/10/19	4	111.13	3	110.17	110.00	1	3,662	0.03%
2018/10/17	1	113.00	0	0.00	113.50	1	3,615	0.03%
2018/10/15	1	106.00	1	108.00	107.50	0	3,583	0.00%
2018/10/11	18	103.86	18	104.92	105.00	0	3,528	0.00%
2018/10/09	2	109.75	1	109.50	109.50	1	3,469	0.03%
2018/10/08	10	112.00	11	112.86	111.00	-1	3,422	-0.03%
2018/10/05	11	117.95	3	117.33	116.00	8	3,339	0.24%
2018/10/04	4	127.13	9	127.06	126.50	-5	3,242	-0.15%
2018/10/03	10	129.00	7	126.86	129.00	3	3,216	0.09%
2018/10/02	9	130.72	0	0.00	128.50	9	3,179	0.28%
2018/10/01	1	135.00	0	136.00	136.00	1	3,107	0.03%
2018/09/27	1	134.50	0	0.00	134.00	1	3,058	0.03%
2018/09/26	0	0.00	1	134.50	134.00	-1	3,025	-0.03%
2018/09/25	0	0.00	0.1	135.50	135.50	-0.1	3,022	0.00%
2018/09/21	0.1	137.50	0	0.00	137.50	0.1	3,010	0.00%
2018/09/19	2	140.00	2	139.25	138.00	0	2,928	0.00%
2018/09/18	0	0.00	2	141.00	140.50	-2	2,898	-0.07%
2018/09/17	0	0.00	1	134.00	136.00	-1	2,848	-0.04%
2018/09/14	1	134.00	2	135.00	136.00	-1	2,836	-0.04%
2018/09/13	2	135.00	0	0.00	133.00	2	2,796	0.07%
2018/09/12	2	138.50	0	0.00	135.50	2	2,748	0.07%
2018/09/10	1	134.50	1	135.50	138.50	0	2,692	0.00%
2018/09/07	1	137.00	5	139.50	138.00	-4	2,767	-0.14%
2018/09/06	1	143.50	3	143.50	142.50	-2	2,757	-0.07%
2018/09/05	8	149.31	0	0.00	149.50	8	2,739	0.29%
2018/09/03	1	148.00	1	143.50	143.50	0	2,695	0.00%
2018/08/31	3	148.83	7	148.14	149.00	-4	2,665	-0.15%
2018/08/30	8	146.44	7	146.07	146.00	1	2,619	0.04%
2018/08/29	1	146.00	1	146.00	146.00	0	2,584	0.00%
2018/08/28	5	144.10	2	143.00	143.50	3	2,568	0.12%
2018/08/27	1	143.00	1	142.00	142.00	0	2,555	0.00%
2018/08/24	3	140.67	2	139.00	138.50	1	2,534	0.04%
2018/08/23	1	140.00	3	139.50	139.50	-2	2,529	-0.08%
2018/08/22	0	0.00	3	136.50	137.00	-3	2,513	-0.12%
2018/08/21	0	0.00	2	140.00	140.00	-2	2,502	-0.08%
2018/08/20	2	138.00	0	0.00	138.00	2	2,493	0.08%
2018/08/16	9	134.78	14	133.93	137.50	-5	2,452	-0.20%
2018/08/15	10	135.40	6	136.58	134.50	4	2,404	0.17%
2018/08/14	5	139.20	1	139.50	146.00	4	2,311	0.17%
2018/08/13	2	134.25	1	135.50	135.50	1	2,239	0.04%
2018/08/10	0	0.00	0	140.00	140.00	0	2,185	0.00%
2018/08/09	1	142.00	2	143.00	143.50	-1	2,134	-0.05%
2018/08/08	7	139.86	8	139.94	143.00	-1	2,079	-0.05%
2018/08/07	8	139.44	8	139.06	136.00	0	1,891	0.00%
2018/08/06	19	137.50	17	137.56	138.00	2	1,760	0.11%
2018/08/03	2	130.50	4	133.50	135.00	-2	1,523	-0.13%
2018/08/02	1	122.50	0	0.00	123.00	1	1,409	0.07%
2018/07/31	0	0.00	1	121.50	123.00	-1	1,425	-0.07%
2018/07/27	0	0.00	1	123.50	124.50	-1	1,428	-0.07%
2018/07/24	0	0.00	4	121.50	120.50	-4	1,495	-0.27%
2018/07/20	0	0.00	1	124.00	123.50	-1	1,648	-0.06%
2018/07/19	0	0.00	1	122.50	122.00	-1	1,751	-0.06%
2018/07/18	1	121.50	0	0.00	121.00	1	1,775	0.06%
2018/07/17	0	0.00	4	121.38	120.00	-4	1,828	-0.22%
2018/07/16	0	0.00	2	118.50	118.00	-2	1,822	-0.11%
2018/07/12	1	117.00	0	0.00	119.00	1	1,868	0.05%
2018/07/10	0	0.00	6	116.92	116.50	-6	1,885	-0.32%
2018/07/06	0	0.00	11	114.05	113.50	-11	1,917	-0.57%
2018/07/05	0	0.00	2	112.50	112.00	-2	1,934	-0.10%
2018/07/04	11	112.09	0	0.00	112.00	11	1,970	0.56%
2018/07/03	0	0.00	1	113.50	111.50	-1	2,043	-0.05%
2018/07/02	0	113.00	0	0.00	113.00	0	2,081	0.00%
2018/06/29	0	0.00	3	110.67	111.00	-3	2,108	-0.14%
2018/06/28	0	0.00	8	111.50	109.50	-8	2,109	-0.38%
2018/06/27	0	0.00	1	112.00	112.00	-1	2,128	-0.05%
2018/06/26	0	0.00	1	112.00	112.00	-1	2,134	-0.05%
2018/06/20	9	114.50	0	0.00	114.00	9	2,156	0.42%
2018/06/19	6	112.00	25	113.28	114.00	-19	2,151	-0.88%
2018/06/15	2	111.50	20	113.00	113.00	-18	2,179	-0.83%
2018/06/13	3	111.50	10	111.50	112.00	-7	2,077	-0.34%
2018/06/12	35	111.80	0	0.00	111.00	35	2,082	1.68%
2018/06/11	21	113.00	0	0.00	112.50	21	2,073	1.01%
2018/06/08	4	113.25	1	114.00	114.00	3	2,086	0.14%
2018/06/07	1	114.00	1	115.00	115.00	0	2,106	0.00%
2018/06/05	1	114.50	0	0.00	115.50	1	2,169	0.05%
2018/06/04	0	0.00	2	118.50	118.00	-2	2,158	-0.09%
2018/06/01	1	117.00	0	0.00	116.50	1	2,150	0.05%
2018/05/31	0	0.00	1	115.00	114.50	-1	2,151	-0.05%
2018/05/30	1	114.00	0	0.00	112.50	1	2,141	0.05%
2018/05/29	3	114.33	0	0.00	114.00	3	2,150	0.14%
2018/05/28	0	0.00	1	117.50	117.50	-1	2,164	-0.05%
2018/05/25	0	0.00	2	116.00	115.50	-2	2,206	-0.09%
2018/05/22	0	0.00	3	117.67	117.00	-3	2,263	-0.13%
2018/05/21	0	0.00	0.1	115.00	116.00	-0.1	2,300	0.00%
2018/05/16	1	115.00	0	0.00	115.50	1	2,396	0.04%
2018/05/15	3	116.83	0	0.00	117.00	3	2,433	0.12%
2018/05/11	0	0.00	53	113.34	113.50	-53	2,528	-2.10%
2018/05/10	1	112.00	9	112.94	112.00	-8	2,541	-0.31%
2018/05/09	4	111.00	1	112.00	111.50	3	2,540	0.12%
2018/05/08	20	110.00	1	109.50	110.50	19	2,588	0.73%
2018/05/07	2	110.75	1	112.00	110.00	1	2,585	0.04%
2018/05/04	30	110.27	2	109.50	110.00	28	2,613	1.07%
2018/05/03	0	0.00	1	112.00	112.00	-1	2,630	-0.04%
2018/05/02	1	112.50	6	112.42	113.00	-5	2,642	-0.19%
2018/04/30	14	109.25	13	112.00	113.00	1	2,631	0.04%
2018/04/27	4	110.63	3	110.33	109.50	1	2,621	0.04%
2018/04/26	13	112.50	2	112.25	113.00	11	2,565	0.43%
2018/04/25	10	113.60	4	113.50	113.50	6	2,503	0.24%
2018/04/24	8	128.81	6	128.00	126.00	2	2,403	0.08%
2018/04/23	1	132.50	0	0.00	133.00	1	2,388	0.04%
2018/04/19	0	0.00	5	131.80	132.50	-5	2,359	-0.21%
2018/04/18	1	128.00	6	128.25	128.00	-5	2,338	-0.21%
2018/04/17	0	0.00	1	128.50	128.50	-1	2,314	-0.04%
2018/04/16	1	130.50	1	131.50	132.50	0	2,280	0.00%
2018/04/13	0	0.00	4	132.25	131.50	-4	2,271	-0.18%
2018/04/12	0	0.00	4	130.00	130.50	-4	2,239	-0.18%
2018/04/11	5	127.70	0	0.00	130.00	5	2,239	0.22%
2018/04/10	0	128.50	0	0.00	129.50	0	2,208	0.00%
2018/04/09	6	132.83	15	131.53	129.00	-9	2,176	-0.41%
2018/04/03	10	123.00	4	127.88	128.00	6	2,093	0.29%
2018/04/02	9	125.56	3	125.17	125.00	6	2,052	0.29%
2018/03/31	6	130.75	0	0.00	130.00	6	2,019	0.30%
2018/03/30	0	0.00	1	128.00	129.00	-1	2,011	-0.05%
2018/03/29	4	126.00	0	0.00	125.50	4	1,988	0.20%
2018/03/28	1	124.50	0	0.00	126.00	1	1,988	0.05%
2018/03/27	2	123.75	0	0.00	123.50	2	1,988	0.10%
2018/03/26	1	123.00	0	0.00	123.00	1	1,988	0.05%
2018/03/23	1	121.00	0	0.00	120.50	1	1,998	0.05%
2018/03/22	1	125.00	0	0.00	124.50	1	2,002	0.05%
2018/03/21	3	125.50	30	126.00	125.00	-27	1,999	-1.35%
2018/03/20	0	0.00	22	123.45	124.50	-22	1,969	-1.12%
2018/03/19	0	0.00	1	122.50	123.00	-1	1,946	-0.05%
2018/03/16	3	122.00	1	122.00	122.50	2	1,942	0.10%
2018/03/15	0	0.00	5	120.00	123.00	-5	1,934	-0.26%
2018/03/14	0	119.00	2	120.25	120.00	-2	1,931	-0.10%
2018/03/13	1	118.00	1	120.00	119.50	0	1,936	0.00%
2018/03/12	1	119.50	5	120.00	119.50	-4	1,937	-0.21%
2018/03/09	0	0.00	1	115.00	114.00	-1	1,898	-0.05%
2018/03/08	34	112.56	1	112.50	113.00	33	1,885	1.75%
2018/03/07	2	113.75	2	112.50	113.00	0	1,890	0.00%
2018/03/06	12	113.00	0	0.00	113.50	12	1,931	0.62%
2018/03/05	1	114.00	1	113.50	112.50	0	1,946	0.00%
2018/03/02	10	113.50	9	114.44	113.50	1	1,945	0.05%
2018/03/01	5	114.00	4	115.50	115.50	1	1,934	0.05%
2018/02/27	0	0.00	2	117.00	116.00	-2	1,922	-0.10%
2018/02/26	0	0.00	3	114.00	115.50	-3	1,884	-0.16%
2018/02/23	1	112.50	0	0.00	112.50	1	1,894	0.05%
2018/02/22	1	112.00	0	0.00	112.50	1	1,911	0.05%
2018/02/21	1	111.50	3	114.33	115.00	-2	1,891	-0.11%
2018/02/12	8	111.00	1	111.50	111.00	7	1,855	0.38%
2018/02/09	4	109.25	2	108.75	109.00	2	1,851	0.11%
2018/02/08	1	113.00	2	113.50	113.00	-1	1,828	-0.05%
2018/02/07	3	111.50	3	112.67	112.00	0	1,815	0.00%
2018/02/06	1	109.50	0	0.00	108.00	1	1,787	0.06%
2018/02/05	2	112.00	18	110.67	114.00	-16	1,710	-0.94%
2018/02/02	4	115.13	1	115.50	116.00	3	1,693	0.18%
2018/02/01	1	116.00	0	0.00	116.00	1	1,723	0.06%
2018/01/31	3	116.50	0.1	116.50	116.50	3	1,706	0.17%
2018/01/30	2	124.00	0	0.00	121.50	2	1,664	0.12%
2018/01/29	0	0.00	1	124.50	124.50	-1	1,688	-0.06%
2018/01/26	1	125.50	0	125.50	126.00	1	1,684	0.06%
2018/01/25	0	0.00	1	123.50	123.00	-1	1,772	-0.06%
2018/01/24	1	121.00	4	121.63	122.00	-3	1,891	-0.16%
2018/01/23	1	121.00	1	124.50	121.00	0	1,905	0.00%
2018/01/22	3	119.50	0	0.00	121.00	3	1,856	0.16%
2018/01/19	1	119.50	0	0.00	118.50	1	1,821	0.05%
2018/01/18	0	0.00	1	120.00	119.50	-1	1,802	-0.06%
2018/01/17	1	119.50	1	119.00	119.00	0	1,806	0.00%
2018/01/16	5	118.50	2	119.00	118.50	3	1,792	0.17%
2018/01/15	0	0.00	1	114.00	115.00	-1	1,741	-0.06%
2018/01/12	0	0.00	21	115.02	115.00	-21	1,760	-1.19%
2018/01/11	0	0.00	31	113.98	114.00	-31	1,748	-1.77%
2018/01/10	0	0.00	30.1	113.00	113.00	-30.1	1,754	-1.72%
2018/01/09	0	0.00	20	113.00	112.50	-20	1,757	-1.14%
2018/01/05	0	0.00	20	111.00	112.50	-20	1,764	-1.13%
2018/01/04	0	0.00	20	110.00	110.50	-20	1,768	-1.13%
2018/01/02	21	108.48	0	0.00	109.00	21	1,799	1.17%