瑞昱 (2379)-台新-高雄券商分點個股進出

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
485
漲跌
▼16
漲幅
-3.10%
成交量
3,744張
產業
上市半導體類股
1223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

瑞昱 (2379)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	大量交易提示
2024/11/22	9.2	489.14	0	0.00	484.50	9.2	2,414	0.38%
2024/11/21	0.1	502.50	0	0.00	500.00	0.1	2,377	0.00%
2024/11/20	0.1	496.67	0	0.00	496.00	0.1	2,334	0.00%
2024/11/19	1.1	508.44	0.1	501.32	503.00	1	2,287	0.04%
2024/11/18	0	499.50	0	488.50	497.00	0	2,228	0.00%
2024/11/15	2	492.50	2	494.00	488.00	0	2,233	0.00%
2024/11/14	0	492.50	0	0.00	487.00	0	2,238	0.00%
2024/11/13	0	0.00	0	498.00	495.00	0	2,221	0.00%
2024/11/12	0	499.50	1.3	493.38	490.00	-1.2	2,232	-0.06%
2024/11/11	0	0.00	0	497.50	499.00	0	2,215	0.00%
2024/11/08	5.1	502.58	5.3	498.88	500.00	-0.2	2,214	-0.01%
2024/11/07	2	490.07	1.1	495.83	495.00	0.9	2,214	0.04%
2024/11/06	3	494.13	3.3	491.95	491.00	-0.2	2,228	-0.01%
2024/11/05	0	480.00	0	0.00	479.50	0	2,220	0.00%
2024/11/04	0.1	480.54	0.1	482.00	482.50	0.1	2,244	0.00%
2024/11/01	1	453.00	3.1	479.66	486.00	-2.1	2,263	-0.09%
2024/10/29	0.1	484.33	0.2	488.28	484.00	-0.2	2,239	-0.01%
2024/10/28	0	483.00	1	484.00	483.00	-1	2,278	-0.04%
2024/10/25	0	489.00	0.1	488.88	489.50	0	2,321	0.00%
2024/10/24	0	0.00	2.3	486.64	483.00	-2.3	2,333	-0.10%
2024/10/23	1.1	474.09	0	0.00	473.50	1.1	2,296	0.05%
2024/10/22	0.1	480.00	2	482.50	481.00	-2	2,283	-0.09%
2024/10/21	0	0.00	3	473.67	476.00	-3	2,286	-0.13%
2024/10/18	2.1	466.98	4.2	474.00	465.00	-2.1	2,286	-0.09%
2024/10/17	10.4	467.71	5	468.20	467.00	5.4	2,289	0.24%
2024/10/16	3.3	477.60	0	0.00	477.50	3.3	2,253	0.14%
2024/10/15	0	489.50	1.6	490.97	489.50	-1.5	2,240	-0.07%
2024/10/14	1	483.56	2	483.00	485.00	-1	2,239	-0.04%
2024/10/11	0	486.38	0	486.50	483.50	0	2,274	0.00%
2024/10/09	1	481.17	2.2	487.40	480.00	-1.1	2,304	-0.05%
2024/10/08	0	474.50	2	476.00	474.00	-2	2,322	-0.08%
2024/10/07	2	475.51	1.2	477.25	479.50	0.8	2,376	0.04%
2024/10/04	0.2	476.50	1.4	477.61	481.00	-1.2	2,414	-0.05%
2024/10/01	0.5	474.24	0	0.00	473.50	0.5	2,440	0.02%
2024/09/30	2.2	485.52	3	485.83	471.00	-0.8	2,491	-0.03%
2024/09/27	2.3	494.61	2.2	493.72	494.00	0.1	2,532	0.01%
2024/09/26	1	487.04	3	493.33	491.00	-2	2,592	-0.08%
2024/09/25	2.1	493.71	0.2	491.32	490.00	1.8	2,651	0.07%
2024/09/24	0	476.00	0	481.50	481.00	0	2,710	0.00%
2024/09/23	2.1	475.06	3.1	478.20	480.50	-1	2,723	-0.04%
2024/09/20	2.1	473.70	1	473.50	470.00	1.1	2,730	0.04%
2024/09/19	3.1	466.99	3	470.17	473.00	0.1	2,696	0.01%
2024/09/18	2.2	465.30	2	469.00	465.00	0.2	2,719	0.01%
2024/09/16	15	468.12	7	471.14	468.00	8	2,731	0.29%
2024/09/13	1	507.00	0	0.00	506.00	1	2,667	0.04%
2024/09/12	0	0.00	1.2	510.00	509.00	-1.2	2,694	-0.04%
2024/09/11	0.1	496.89	0	0.00	495.50	0.1	2,719	0.00%
2024/09/10	15	490.34	16	489.34	489.00	-1	2,736	-0.04%
2024/09/09	1.2	493.38	1	496.00	495.00	0.2	2,758	0.01%
2024/09/06	2.4	503.49	2	505.50	504.00	0.4	2,831	0.01%
2024/09/05	0.3	496.00	0.4	498.00	488.50	-0.1	2,906	0.00%
2024/09/04	0.2	517.25	0	0.00	510.00	0.2	2,950	0.01%
2024/09/02	0	539.00	0	0.00	537.00	0	3,148	0.00%
2024/08/30	1.1	535.31	1	541.00	535.00	0.1	3,273	0.00%
2024/08/29	0.1	534.00	0	0.00	537.00	0.1	3,375	0.00%
2024/08/28	2.4	527.13	1	531.00	532.00	1.4	3,510	0.04%
2024/08/27	1.1	536.03	0	0.00	535.00	1.1	3,623	0.03%
2024/08/26	1	541.89	0	0.00	537.00	1	3,712	0.03%
2024/08/23	2.1	536.56	2	540.50	540.00	0.1	3,805	0.00%
2024/08/22	2.1	545.40	2.1	544.16	545.00	0	3,857	0.00%
2024/08/21	1	539.00	0	0.00	537.00	1	3,893	0.03%
2024/08/20	1	555.00	3.4	553.57	547.00	-2.4	3,909	-0.06%
2024/08/19	1	538.12	2.5	547.89	550.00	-1.5	3,937	-0.04%
2024/08/16	0	0.00	1.3	526.82	526.00	-1.3	3,917	-0.03%
2024/08/15	1	519.96	0	0.00	517.00	1	3,931	0.03%
2024/08/14	0.1	523.00	0.2	527.57	529.00	-0.1	3,966	0.00%
2024/08/13	0	0.00	4	514.25	518.00	-4	3,990	-0.10%
2024/08/12	5	507.20	13	509.84	509.00	-8	4,037	-0.20%
2024/08/09	4	502.21	3	506.00	499.50	1	4,060	0.03%
2024/08/08	5	488.30	3	490.83	487.00	2	4,076	0.05%
2024/08/07	5	488.92	7	485.50	489.00	-2	4,078	-0.05%
2024/08/06	2.1	472.62	1	479.50	463.50	1.1	4,111	0.03%
2024/08/05	6.2	469.83	5.1	469.30	465.00	1.1	4,113	0.03%
2024/08/02	2	505.99	1	510.00	500.00	1	4,100	0.03%
2024/08/01	2	519.01	0	517.00	517.00	2	4,128	0.05%
2024/07/31	2.1	517.08	4	523.25	512.00	-1.9	4,128	-0.05%
2024/07/30	5.4	496.28	5	496.70	502.00	0.4	4,098	0.01%
2024/07/29	6.3	508.07	0	503.00	502.00	6.3	4,101	0.15%
2024/07/26	4	519.52	3	522.33	520.00	1	4,100	0.02%
2024/07/23	2	524.55	6	524.17	527.00	-4	4,132	-0.10%
2024/07/22	0	514.67	0	522.00	513.00	0	4,183	0.00%
2024/07/19	9	536.33	7	534.00	534.00	2	4,197	0.05%
2024/07/18	2.1	543.02	3.1	541.74	544.00	-1	4,227	-0.02%
2024/07/17	1	553.00	7	557.00	555.00	-6	4,231	-0.14%
2024/07/16	3.2	561.98	1	566.97	559.00	2.2	4,329	0.05%
2024/07/15	0	567.00	1.3	568.09	568.00	-1.3	4,377	-0.03%
2024/07/12	6.1	574.61	0.2	577.24	571.00	5.9	4,411	0.13%
2024/07/11	0	0.00	2.8	572.65	581.00	-2.8	4,440	-0.06%
2024/07/10	3.1	565.71	3.4	567.61	570.00	-0.3	4,454	-0.01%
2024/07/09	0.3	558.33	3.9	564.52	573.00	-3.6	4,428	-0.08%
2024/07/08	3.1	551.30	2.2	554.12	553.00	0.9	4,374	0.02%
2024/07/05	1	547.00	2	550.00	554.00	-1	4,345	-0.02%
2024/07/04	1.7	546.48	1	549.00	550.00	0.7	4,305	0.02%
2024/07/03	1	544.88	3	541.00	544.00	-2	4,259	-0.05%
2024/07/02	11.1	524.93	11	536.18	537.00	0.1	4,215	0.00%
2024/07/01	5.2	531.94	1	531.01	531.00	4.2	4,167	0.10%
2024/06/28	7	536.58	14.3	542.69	546.00	-7.3	4,117	-0.18%
2024/06/27	2.1	523.21	2	527.50	530.00	0.1	4,036	0.00%
2024/06/26	2.4	530.99	0	0.00	530.00	2.4	4,030	0.06%
2024/06/25	2.2	526.87	2	531.00	532.00	0.2	4,074	0.01%
2024/06/24	7.5	542.03	3	545.33	531.00	4.5	4,087	0.11%
2024/06/21	3	559.34	1	560.00	560.00	2	4,128	0.05%
2024/06/20	4	571.65	11.1	568.49	563.00	-7.1	4,095	-0.17%
2024/06/19	5.2	558.42	2.1	561.92	558.00	3.1	4,114	0.08%
2024/06/18	2	560.50	0	559.67	561.00	2	4,153	0.05%
2024/06/17	5.2	563.33	2.1	567.52	561.00	3.1	4,184	0.07%
2024/06/14	3.1	569.43	1.1	569.32	569.00	2	4,232	0.05%
2024/06/13	1.1	565.09	26.3	550.88	573.00	-25.2	4,272	-0.59%
2024/06/12	18	537.11	14.1	541.37	541.00	3.9	4,260	0.09%
2024/06/11	6	530.67	4	533.25	534.00	2	4,244	0.05%
2024/06/07	11.1	533.73	5.1	539.35	530.00	6	4,209	0.14%
2024/06/06	7.1	529.88	7.1	535.13	536.00	0	4,139	0.00%
2024/06/05	14.5	528.44	13.1	532.70	523.00	1.4	4,073	0.04%
2024/06/04	8.1	537.99	3.2	532.81	534.00	4.9	4,064	0.12%
2024/06/03	9	550.98	4.1	559.51	550.00	4.9	4,026	0.12%
2024/05/31	5.4	556.81	1	559.00	543.00	4.4	3,987	0.11%
2024/05/30	2.4	564.60	1.2	572.53	570.00	1.2	3,948	0.03%
2024/05/29	1	561.97	4.7	559.15	561.00	-3.7	3,962	-0.09%
2024/05/28	2.3	541.44	3	540.33	541.00	-0.8	3,948	-0.02%
2024/05/27	2	531.03	5.1	536.21	532.00	-3	3,963	-0.08%
2024/05/24	7	530.16	1.2	530.17	528.00	5.8	4,078	0.14%
2024/05/23	3.1	534.10	3.2	539.73	539.00	0	4,111	0.00%
2024/05/22	0	0.00	2	535.50	537.00	-2	4,272	-0.05%
2024/05/21	1	527.04	1	531.00	529.00	0	4,390	0.00%
2024/05/20	3	528.33	3	532.67	531.00	0	4,477	0.00%
2024/05/17	3.1	531.12	1.2	535.00	530.00	1.9	4,647	0.04%
2024/05/16	1	542.00	3	545.33	547.00	-2	4,623	-0.04%
2024/05/15	0	0.00	0.2	537.00	531.00	-0.2	4,592	0.00%
2024/05/14	0.2	528.71	1	533.00	536.00	-0.8	4,597	-0.02%
2024/05/13	0.1	529.00	0	0.00	527.00	0.1	4,593	0.00%
2024/05/10	11.2	516.90	11	517.46	517.00	0.2	4,653	0.00%
2024/05/09	0.1	532.44	2.3	534.01	532.00	-2.2	4,636	-0.05%
2024/05/08	3.1	526.69	10	528.60	528.00	-6.9	4,661	-0.15%
2024/05/07	3.1	514.03	23	521.48	525.00	-19.9	4,646	-0.43%
2024/05/06	3	510.34	4	511.27	511.00	-1	4,602	-0.02%
2024/05/03	4	514.25	3.1	519.65	511.00	1	4,589	0.02%
2024/05/02	3.1	510.64	1	512.00	511.00	2.1	4,602	0.05%
2024/04/30	4.1	521.26	3	521.67	518.00	1.1	4,599	0.02%
2024/04/29	13	527.00	7	530.28	527.00	6	4,602	0.13%
2024/04/26	2.1	523.88	2	520.50	520.00	0.1	4,592	0.00%
2024/04/25	3.1	531.22	1	539.00	523.00	2.1	4,573	0.04%
2024/04/24	3.1	534.74	7	534.42	538.00	-3.9	4,551	-0.09%
2024/04/23	2.2	509.93	2	513.50	510.00	0.2	4,549	0.00%
2024/04/22	28.4	512.75	29	510.76	504.00	-0.6	4,535	-0.01%
2024/04/19	5.1	557.92	3.2	560.45	552.00	1.9	4,416	0.04%
2024/04/18	3	570.67	6.1	574.82	574.00	-3.1	4,354	-0.07%
2024/04/17	5.1	563.28	6.1	567.75	570.00	-1	4,335	-0.02%
2024/04/16	2.1	550.53	2	555.00	551.00	0.1	4,292	0.00%
2024/04/15	2.1	562.17	2.2	565.68	561.00	0	4,277	0.00%
2024/04/12	1	562.18	3.2	569.34	569.00	-2.1	4,268	-0.05%
2024/04/11	4	565.00	4.1	565.49	567.00	-0.1	4,263	0.00%
2024/04/10	4.1	570.75	5.1	573.18	571.00	-1	4,255	-0.02%
2024/04/09	7	565.29	1	566.00	568.00	6	4,271	0.14%
2024/04/08	5	565.81	3	567.33	567.00	2	4,283	0.05%
2024/04/03	4	567.51	4.1	571.95	571.00	-0.1	4,267	0.00%
2024/04/02	3.2	564.44	3.2	567.34	568.00	0	4,243	0.00%
2024/04/01	2.1	557.15	4	558.75	559.00	-1.9	4,241	-0.04%
2024/03/29	1.2	557.95	1	559.00	560.00	0.2	4,243	0.00%
2024/03/28	4.1	556.16	3	555.32	557.00	1.1	4,241	0.03%
2024/03/27	1	564.02	1	568.00	573.00	0	4,184	0.00%
2024/03/26	29.3	561.68	24.1	564.36	565.00	5.3	4,184	0.13%
2024/03/25	5	584.41	4.2	588.24	584.00	0.8	4,143	0.02%
2024/03/22	6	582.83	9.1	583.46	591.00	-3	4,212	-0.07%
2024/03/21	14.2	579.09	7	586.86	584.00	7.2	4,211	0.17%
2024/03/20	10.2	590.23	9	590.67	588.00	1.2	4,194	0.03%
2024/03/19	3	585.33	3.1	589.10	591.00	-0.1	4,207	0.00%
2024/03/18	2.1	582.28	2	587.50	590.00	0.1	4,189	0.00%
2024/03/15	5	584.82	7.1	586.76	594.00	-2.1	4,140	-0.05%
2024/03/14	11.4	578.88	10.9	578.65	580.00	0.4	4,076	0.01%
2024/03/13	18	597.05	11.1	594.37	593.00	6.9	4,006	0.17%
2024/03/12	8	599.00	8.1	600.59	601.00	-0.1	3,965	0.00%
2024/03/11	3.1	599.06	78	598.18	604.00	-74.9	3,944	-1.90%
2024/03/08	23.5	597.23	18.3	597.02	587.00	5.2	3,893	0.13%
2024/03/07	13.1	603.91	20.2	604.27	601.00	-7.1	3,784	-0.19%
2024/03/06	18.3	600.48	16.5	594.43	600.00	1.8	3,721	0.05%
2024/03/05	12	574.17	13.5	579.68	584.00	-1.5	3,678	-0.04%
2024/03/04	15.1	567.35	15.4	569.81	573.00	-0.2	3,654	-0.01%
2024/03/01	11	570.91	8	570.38	565.00	3	3,577	0.08%
2024/02/29	5	563.61	6	567.33	569.00	-1	3,558	-0.03%
2024/02/27	101.1	576.92	22.4	570.98	567.00	78.7	3,512	2.24%	大買/
2024/02/26	6	543.69	7.5	548.30	551.00	-1.5	3,377	-0.04%
2024/02/23	15	554.47	16	552.43	547.00	-1	3,326	-0.03%
2024/02/22	7.1	518.31	13.2	524.08	532.00	-6.1	3,143	-0.19%
2024/02/21	11.4	495.54	9.5	499.93	501.00	1.9	3,011	0.06%
2024/02/20	15.7	502.03	23.2	500.86	487.50	-7.5	2,931	-0.26%
2024/02/19	4.1	472.00	2	471.75	470.00	2.1	2,728	0.08%
2024/02/16	3	471.33	10.1	471.31	473.50	-7.1	2,719	-0.26%
2024/02/15	11	464.18	8	469.48	469.00	3	2,722	0.11%
2024/02/05	9	462.67	4	463.50	463.50	5	2,699	0.19%
2024/02/02	7.1	469.75	18	474.19	469.50	-10.9	2,672	-0.41%
2024/02/01	5	466.00	3	465.00	464.50	2	2,593	0.08%
2024/01/31	5.1	464.86	10.2	467.76	469.50	-5.1	2,610	-0.20%
2024/01/30	10	456.50	9	454.83	453.50	1	2,562	0.04%
2024/01/29	2	450.50	2	454.00	455.50	0	2,572	0.00%
2024/01/26	2	452.75	1	453.50	453.50	1	2,582	0.04%
2024/01/25	6	457.58	5.1	456.42	459.00	1	2,587	0.04%
2024/01/24	13	444.70	6	450.50	448.50	7	2,554	0.28%
2024/01/23	4.1	445.06	2	446.75	447.00	2.1	2,520	0.08%
2024/01/22	2.2	449.50	1	454.97	449.50	1.2	2,507	0.05%
2024/01/19	1	450.50	15.1	452.88	458.00	-14.1	2,507	-0.56%
2024/01/18	3	438.01	1	441.00	440.00	2	2,484	0.08%
2024/01/17	6.1	442.94	1	445.00	438.50	5.1	2,467	0.21%
2024/01/16	2	449.25	3	452.17	453.00	-1	2,449	-0.04%
2024/01/15	0	454.00	8	454.75	455.00	-8	2,503	-0.32%
2024/01/12	5	447.90	2	451.25	447.00	3	2,506	0.12%
2024/01/11	7	451.57	4	453.13	450.50	3	2,507	0.12%
2024/01/10	1	451.00	13	456.23	456.00	-12	2,510	-0.48%
2024/01/09	5	450.20	4	453.13	451.50	1	2,508	0.04%
2024/01/08	6	452.66	3	456.50	450.50	3	2,497	0.12%
2024/01/05	6	450.00	1	449.50	450.50	5	2,518	0.20%
2024/01/04	3	453.17	3.1	455.55	456.00	-0.1	2,516	0.00%
2024/01/03	5	451.50	6.2	452.87	452.00	-1.2	2,536	-0.05%
2024/01/02	6	463.31	4	459.64	458.00	2	2,504	0.08%
2023/12/29	2	468.50	8	471.50	471.50	-6	2,487	-0.24%
2023/12/28	6	466.42	3	467.50	465.00	3	2,486	0.12%
2023/12/27	9	470.33	7	469.07	468.00	2	2,479	0.08%
2023/12/26	2.3	473.98	5	477.40	479.00	-2.7	2,443	-0.11%
2023/12/25	1	464.50	10	471.15	470.00	-9	2,428	-0.37%
2023/12/22	4.1	461.67	3	464.00	464.00	1.1	2,433	0.05%
2023/12/21	5.3	459.49	1	464.50	459.00	4.3	2,426	0.18%
2023/12/20	11	466.27	9	468.50	465.50	2	2,448	0.08%
2023/12/19	11	460.77	8.7	463.24	474.00	2.3	2,409	0.10%
2023/12/18	8.2	469.25	5.1	469.91	470.00	3.1	2,374	0.13%
2023/12/15	7	482.35	2	479.25	479.00	5	2,346	0.21%
2023/12/14	6.5	476.13	6.7	480.38	492.00	-0.2	2,324	-0.01%
2023/12/13	3.6	462.69	3.3	463.68	468.50	0.3	2,274	0.01%
2023/12/12	2	455.50	2	456.25	457.00	0	2,260	0.00%
2023/12/11	0	0.00	16	450.13	451.00	-16	2,261	-0.71%
2023/12/08	2	445.23	3	446.33	444.50	-1	2,291	-0.04%
2023/12/07	8	444.18	4.3	442.63	441.50	3.7	2,327	0.16%
2023/12/06	3	444.83	3	447.67	451.50	0	2,416	0.00%
2023/12/05	4	445.38	5	448.30	447.00	-1	2,455	-0.04%
2023/12/04	4	447.25	3.1	448.97	450.00	0.9	2,469	0.04%
2023/12/01	6	448.42	4.1	452.90	449.00	1.9	2,506	0.08%
2023/11/30	8	452.31	2	454.25	449.50	6	2,544	0.24%
2023/11/29	5	459.40	8	458.38	462.50	-3	2,517	-0.12%
2023/11/28	1	446.50	3	452.83	451.50	-2	2,503	-0.08%
2023/11/27	7.1	452.79	6.1	451.67	449.00	1	2,541	0.04%
2023/11/24	5.1	442.07	4	441.63	439.00	1.1	2,517	0.04%
2023/11/22	2	433.50	0	432.50	435.50	2	2,510	0.08%
2023/11/21	0	431.50	2.1	433.69	430.50	-2	2,517	-0.08%
2023/11/20	4	428.13	1.1	429.45	427.50	2.9	2,517	0.12%
2023/11/17	0	426.00	5	420.80	428.00	-5	2,510	-0.20%
2023/11/16	4	414.88	2.1	416.97	416.00	1.9	2,484	0.08%
2023/11/15	2	418.23	0	0.00	417.50	2	2,500	0.08%
2023/11/14	0	0.00	1.2	422.54	418.50	-1.2	2,515	-0.05%
2023/11/13	0	0.00	5	414.00	412.00	-5	2,499	-0.20%
2023/11/10	5	407.60	2	409.50	407.50	3	2,507	0.12%
2023/11/09	6	409.58	4.1	411.50	412.50	1.9	2,519	0.08%
2023/11/08	2	414.27	4	411.91	415.00	-2	2,532	-0.08%
2023/11/07	4.1	406.49	1	409.50	406.00	3.1	2,499	0.12%
2023/11/06	0	411.00	2	410.75	410.50	-2	2,542	-0.08%
2023/11/03	2.1	405.31	1	407.00	405.50	1.1	2,543	0.04%
2023/11/02	0.2	409.13	0	0.00	408.00	0.2	2,562	0.01%
2023/10/31	1	401.50	2	405.00	401.50	-1	2,658	-0.04%
2023/10/30	0	404.50	8.3	401.62	405.00	-8.3	2,718	-0.30%
2023/10/27	10.2	385.00	10	389.25	391.50	0.2	2,717	0.01%
2023/10/26	6	395.17	1.3	398.77	393.00	4.7	2,740	0.17%
2023/10/24	3.1	392.90	2	394.50	395.50	1.1	2,782	0.04%
2023/10/23	10.6	402.29	5.3	401.47	396.50	5.3	2,775	0.19%
2023/10/20	2	418.00	1	418.00	423.00	1	2,709	0.04%
2023/10/19	1	413.00	3	420.00	421.50	-2	2,733	-0.07%
2023/10/18	2	412.50	2	416.25	414.00	0	2,773	0.00%
2023/10/17	4.2	417.26	2.1	421.98	415.50	2.1	2,776	0.07%
2023/10/13	2	417.75	2	419.00	422.00	0	2,831	0.00%
2023/10/12	4	416.38	4	418.38	419.50	0	2,816	0.00%
2023/10/11	0	0.00	1.1	415.91	415.50	-1.1	2,832	-0.04%
2023/10/06	3	405.67	0	0.00	407.50	3	2,817	0.11%
2023/10/05	1.3	407.27	17.1	406.33	410.00	-15.8	2,823	-0.56%
2023/10/04	5	399.20	3	401.17	402.50	2	2,812	0.07%
2023/10/03	9	403.17	10	405.50	404.00	-1	2,815	-0.04%
2023/10/02	5	398.40	3	399.33	398.50	2	2,823	0.07%
2023/09/28	2	395.75	1	396.00	395.00	1	2,856	0.04%
2023/09/27	2.1	391.81	1	392.50	392.50	1.1	2,870	0.04%
2023/09/26	3.3	399.70	0	0.00	398.00	3.3	2,856	0.12%
2023/09/25	14	403.32	16	404.09	405.00	-2	2,848	-0.07%
2023/09/22	4.2	388.70	4	386.50	392.50	0.2	2,812	0.01%
2023/09/21	15.1	389.05	11.1	390.19	390.00	4	2,807	0.14%
2023/09/20	19.3	404.62	10	404.00	404.00	9.3	2,749	0.34%
2023/09/19	4.2	410.76	4.6	413.98	414.00	-0.4	2,735	-0.02%
2023/09/18	1.1	418.00	1	422.00	418.00	0.1	2,709	0.00%
2023/09/15	2	412.51	13	416.46	416.00	-11	2,712	-0.41%
2023/09/14	9	406.88	17.2	405.78	411.00	-8.1	2,701	-0.30%
2023/09/13	30.4	394.56	21	395.10	395.00	9.4	2,674	0.35%
2023/09/12	4.4	400.36	1.1	401.55	401.00	3.3	2,664	0.13%
2023/09/11	34.6	408.40	20.3	405.18	405.00	14.3	2,643	0.54%
2023/09/08	5	442.30	3.3	443.64	445.50	1.7	2,554	0.06%
2023/09/07	7	444.50	4.2	446.78	446.00	2.8	2,534	0.11%
2023/09/06	3.4	447.07	2	452.49	448.50	1.4	2,521	0.06%
2023/09/05	4	447.25	2.1	441.25	449.00	1.9	2,507	0.07%
2023/09/04	3	430.00	2	432.01	435.00	1	2,478	0.04%
2023/09/01	0	426.00	3	425.00	426.50	-3	2,486	-0.12%
2023/08/31	6	420.75	1.2	422.50	418.00	4.8	2,468	0.19%
2023/08/30	1	423.00	1.1	426.40	425.50	-0.1	2,416	0.00%
2023/08/29	6.2	421.63	1.1	423.05	424.50	5.1	2,402	0.21%
2023/08/28	1	429.00	0.1	426.00	427.00	0.9	2,379	0.04%
2023/08/25	2.1	428.88	1	426.53	430.00	1.1	2,395	0.05%
2023/08/24	1	414.00	9.1	418.37	425.50	-8.1	2,413	-0.34%
2023/08/23	0	0.00	1	413.00	415.00	-1	2,438	-0.04%
2023/08/22	5	412.20	1	419.50	412.00	4	2,465	0.16%
2023/08/21	3.1	417.17	0	417.00	417.00	3.1	2,468	0.12%
2023/08/18	1	412.50	1	413.50	417.50	0	2,451	0.00%
2023/08/17	1	405.59	2	407.75	407.50	-1	2,432	-0.04%
2023/08/16	1.4	409.71	2	410.50	411.00	-0.6	2,429	-0.03%
2023/08/15	5	405.70	4	406.63	404.00	1	2,421	0.04%
2023/08/14	3	403.33	17	405.26	408.00	-14	2,421	-0.58%
2023/08/11	3	397.83	3	398.33	398.00	0	2,414	0.00%
2023/08/10	1	401.00	0	401.50	398.50	1	2,408	0.04%
2023/08/09	7	408.93	5	408.11	407.00	2	2,361	0.08%
2023/08/08	6.1	414.88	4	412.75	410.00	2.1	2,362	0.09%
2023/08/07	4	414.48	2	414.25	415.00	2	2,346	0.09%
2023/08/04	7.3	428.63	3.1	427.42	428.00	4.2	2,307	0.18%
2023/08/02	17	439.68	15.3	439.40	439.00	1.7	2,261	0.08%
2023/08/01	4	426.23	3	428.05	432.50	1	2,222	0.05%
2023/07/31	1.2	435.42	3.2	430.31	430.50	-2	2,222	-0.09%
2023/07/28	3.4	422.21	3.3	421.35	423.50	0.1	2,184	0.00%
2023/07/27	1	409.99	12.4	411.68	409.50	-11.4	2,137	-0.53%
2023/07/26	4	401.25	2	403.00	399.50	2	2,140	0.09%
2023/07/25	2.2	404.59	1	408.00	404.00	1.2	2,162	0.06%
2023/07/24	6.5	406.68	2	407.00	406.50	4.5	2,209	0.20%
2023/07/21	5	412.50	2	414.00	415.00	3	2,218	0.14%
2023/07/20	1	411.48	0	0.00	410.50	1	2,263	0.04%
2023/07/19	4	415.63	3	416.17	415.00	1	2,300	0.04%
2023/07/18	6	414.00	4.2	414.44	417.50	1.8	2,328	0.08%
2023/07/17	0.7	405.10	2.1	404.98	408.50	-1.4	2,304	-0.06%
2023/07/14	1.1	409.19	2.1	409.02	408.00	-1	2,313	-0.04%
2023/07/13	0.1	403.00	10	396.70	399.50	-9.9	2,307	-0.43%
2023/07/12	1.1	387.38	20	395.23	394.50	-19	2,323	-0.82%
2023/07/11	3	390.67	6	388.67	390.50	-3	2,340	-0.13%
2023/07/10	6	379.33	4	381.63	379.00	2	2,347	0.09%
2023/07/07	4	381.88	2	384.00	383.00	2	2,351	0.09%
2023/07/06	7	386.29	4	386.50	385.00	3	2,357	0.13%
2023/07/05	10	388.50	1	389.00	387.50	9	2,329	0.39%
2023/07/04	3	390.83	14	394.93	393.50	-11	2,306	-0.48%
2023/07/03	9	391.89	7	393.86	392.00	2	2,315	0.09%
2023/06/30	8	385.63	2	385.25	387.50	6	2,337	0.26%
2023/06/29	2	392.00	4	392.25	393.00	-2	2,319	-0.09%
2023/06/28	7	385.79	3	387.17	387.00	4	2,343	0.17%
2023/06/27	3	387.67	2	390.25	388.00	1	2,384	0.04%
2023/06/26	3	386.01	3	388.50	387.50	0	2,383	0.00%
2023/06/21	6	388.25	4	390.25	391.00	2	2,401	0.08%
2023/06/20	7	395.21	1	399.00	392.00	6	2,385	0.25%
2023/06/19	2	398.75	3	401.33	400.00	-1	2,383	-0.04%
2023/06/16	9	402.06	1.2	402.13	401.00	7.8	2,419	0.32%
2023/06/15	5	406.70	4	410.38	407.00	1	2,404	0.04%
2023/06/14	3	407.50	1.3	408.04	407.00	1.7	2,439	0.07%
2023/06/13	1	407.50	1.5	408.00	414.50	-0.5	2,458	-0.02%
2023/06/12	2	402.50	1.3	401.94	404.00	0.7	2,469	0.03%
2023/06/09	0	402.50	4.1	399.00	403.00	-4.1	2,477	-0.16%
2023/06/08	6	396.33	3	398.17	395.00	3	2,479	0.12%
2023/06/07	3.1	399.68	9.1	399.55	401.50	-6	2,477	-0.24%
2023/06/06	3.1	391.45	5	389.30	392.00	-1.9	2,475	-0.08%
2023/06/05	2	387.25	3	388.17	386.50	-1	2,471	-0.04%
2023/06/02	2	386.25	1	384.00	387.00	1	2,473	0.04%
2023/06/01	1	381.00	0	0.00	380.50	1	2,501	0.04%
2023/05/31	1	383.00	4	383.50	382.00	-3	2,508	-0.12%
2023/05/30	4	381.88	1	378.50	378.00	3	2,502	0.12%
2023/05/29	2	385.50	4.4	385.49	388.00	-2.4	2,503	-0.10%
2023/05/26	4	376.75	6.1	377.74	379.00	-2.1	2,514	-0.08%
2023/05/25	2	370.75	4	374.88	370.50	-2	2,617	-0.08%
2023/05/24	3.1	369.42	2	371.00	372.00	1.1	2,674	0.04%
2023/05/23	4	373.50	1	375.00	373.00	3	2,737	0.11%
2023/05/19	1.1	376.00	2	376.00	376.00	-0.9	2,806	-0.03%
2023/05/18	2	373.25	1.1	373.64	373.50	0.9	2,845	0.03%
2023/05/17	1.1	377.93	11	376.23	374.50	-10	2,870	-0.35%
2023/05/16	1	373.00	4	373.75	374.00	-3	2,885	-0.10%
2023/05/15	1	367.01	0	0.00	368.00	1	2,925	0.03%
2023/05/12	5	367.20	5	366.50	369.00	0	2,955	0.00%
2023/05/11	7	370.79	9.1	372.08	373.00	-2.1	2,975	-0.07%
2023/05/10	1	368.50	5	369.40	368.50	-4	3,057	-0.13%
2023/05/09	6	364.50	1	363.50	364.50	5	3,065	0.16%
2023/05/08	3	371.67	28	375.80	369.00	-25	3,087	-0.81%
2023/05/05	7.1	368.71	2.1	370.81	366.00	5	3,097	0.16%
2023/05/04	3	372.33	6.1	372.35	373.50	-3.1	3,154	-0.10%
2023/05/03	2	365.50	2	365.00	368.00	0	3,168	0.00%
2023/05/02	5	357.40	12	361.88	363.50	-7	3,204	-0.22%
2023/04/28	15	358.97	8	359.56	359.00	7	3,255	0.22%
2023/04/27	29	357.41	30.2	353.00	359.00	-1.2	3,232	-0.04%
2023/04/26	8.3	340.55	8	343.31	345.00	0.3	3,181	0.01%
2023/04/25	16.2	350.31	8	349.25	344.50	8.2	3,192	0.26%
2023/04/24	9.1	368.40	2	369.50	367.00	7.1	3,117	0.23%
2023/04/21	10.6	374.46	5	375.70	367.00	5.6	3,078	0.18%
2023/04/20	4	382.00	3	383.00	385.00	1	3,058	0.03%
2023/04/19	11	388.96	1	389.00	387.00	10	3,124	0.32%
2023/04/18	12	396.28	2	396.25	392.50	10	3,169	0.32%
2023/04/17	4	395.13	2	393.00	400.00	2	3,146	0.06%
2023/04/14	4	385.25	11.3	387.99	389.00	-7.3	3,115	-0.23%
2023/04/13	5.1	383.75	3.1	386.81	383.00	2	3,097	0.06%
2023/04/12	5.1	386.62	3.1	390.76	387.00	2.1	3,091	0.07%
2023/04/11	6.3	379.84	11	381.77	385.00	-4.7	3,075	-0.15%
2023/04/10	9	377.95	7.1	383.56	378.50	1.9	3,082	0.06%
2023/04/07	5	379.90	3	384.00	379.00	2	3,090	0.06%
2023/04/06	7	380.86	0	382.83	380.00	7	3,100	0.23%
2023/03/31	1	386.49	14	387.43	387.50	-13	3,089	-0.42%
2023/03/30	1	379.53	1	382.50	382.50	0	3,126	0.00%
2023/03/29	4.2	379.46	1.7	380.88	379.50	2.5	3,187	0.08%
2023/03/28	11	384.45	2.1	383.63	380.00	8.9	3,238	0.28%
2023/03/27	2	393.75	1	395.50	393.00	1	3,268	0.03%
2023/03/24	2	395.25	22	398.05	396.00	-20	3,350	-0.60%
2023/03/23	1	392.50	1.2	395.65	396.50	-0.2	3,364	-0.01%
2023/03/22	21	394.14	9	397.50	393.50	12	3,410	0.35%
2023/03/21	3	390.66	1	390.00	389.00	2	3,433	0.06%
2023/03/20	6	395.25	2	397.25	391.50	4	3,429	0.12%
2023/03/17	7	401.14	11.2	401.32	397.50	-4.2	3,454	-0.12%
2023/03/16	0	0.00	0.3	389.33	392.00	-0.3	3,443	-0.01%
2023/03/15	1	390.00	4	386.50	384.00	-3	3,477	-0.09%
2023/03/14	2	380.50	1	379.50	379.00	1	3,555	0.03%
2023/03/13	0	0.00	9	387.00	386.00	-9	3,605	-0.25%
2023/03/10	19.2	379.58	11.3	379.91	379.50	7.9	3,649	0.22%
2023/03/09	5	392.10	6.1	392.25	390.50	-1.1	3,713	-0.03%
2023/03/08	2	381.53	7.2	384.46	387.00	-5.1	3,807	-0.13%
2023/03/07	2	384.50	2	386.00	387.50	0	3,900	0.00%
2023/03/06	0	388.00	2	388.49	388.00	-2	3,973	-0.05%
2023/03/03	3	380.83	15	381.27	379.50	-12	4,040	-0.30%
2023/03/02	6	377.00	5.5	377.81	380.00	0.5	4,160	0.01%
2023/03/01	4.3	377.82	2.2	378.66	379.00	2	4,196	0.05%
2023/02/24	3	379.87	1.1	384.22	380.00	1.9	4,217	0.05%
2023/02/23	14.5	381.89	25.5	379.48	382.50	-11	4,205	-0.26%
2023/02/22	8	369.50	7.3	370.78	370.50	0.7	4,100	0.02%
2023/02/21	25.4	374.03	6	375.24	370.50	19.4	4,056	0.48%
2023/02/20	4.1	363.62	7	368.70	368.00	-2.9	4,054	-0.07%
2023/02/17	3	358.50	2	358.00	359.50	1	4,071	0.03%
2023/02/16	3	356.01	2	358.00	359.50	1	4,142	0.02%
2023/02/15	5.2	352.43	4	353.13	353.50	1.2	4,189	0.03%
2023/02/14	1.7	351.95	10.1	351.66	355.00	-8.5	4,187	-0.20%
2023/02/13	13.1	347.11	2	349.25	345.00	11.1	4,217	0.26%
2023/02/10	3.1	354.76	3	355.00	357.00	0.1	4,225	0.00%
2023/02/09	9.1	361.22	9.2	361.34	361.50	-0.1	4,236	0.00%
2023/02/08	8.1	357.39	18.1	350.67	364.50	-10.1	4,221	-0.24%
2023/02/07	2	332.25	1.4	333.05	334.00	0.6	4,159	0.01%
2023/02/06	10.2	338.34	1.1	333.84	333.00	9.1	4,186	0.22%
2023/02/03	2.7	346.18	1.7	347.06	348.00	1	4,222	0.02%
2023/02/02	4	338.88	8	341.38	347.00	-4	4,289	-0.09%
2023/02/01	1.3	326.35	5.1	323.74	329.50	-3.8	4,259	-0.09%
2023/01/31	5.1	320.01	1	323.00	320.00	4.1	4,254	0.10%
2023/01/30	10	322.70	8	323.81	323.50	2	4,255	0.05%
2023/01/17	1	317.00	1	319.50	316.50	0	4,242	0.00%
2023/01/16	0	0.00	4.7	322.24	321.00	-4.7	4,267	-0.11%
2023/01/13	6.6	323.04	5	326.60	317.50	1.6	4,297	0.04%
2023/01/12	0	0.00	1	324.50	323.00	-1	4,298	-0.02%
2023/01/11	3	321.83	8.6	321.58	323.00	-5.6	4,309	-0.13%
2023/01/10	14	324.32	13.6	322.11	323.50	0.4	4,349	0.01%
2023/01/09	15	314.70	15.2	317.19	321.00	-0.2	4,328	0.00%
2023/01/06	6	304.33	11	299.42	307.00	-5	4,315	-0.12%
2023/01/05	5	289.10	5	292.90	289.00	0	4,319	0.00%
2023/01/04	3.1	289.54	3.3	291.85	289.00	-0.2	4,412	0.00%
2023/01/03	4	289.00	5	284.40	289.00	-1	4,485	-0.02%
2022/12/30	0.3	285.68	0	0.00	281.00	0.3	4,566	0.01%
2022/12/29	0.1	282.00	0.1	287.50	282.50	0	4,602	0.00%
2022/12/28	1.1	288.27	1.4	286.93	283.00	-0.3	4,670	-0.01%
2022/12/27	8	293.19	8	294.88	293.00	0	4,686	0.00%
2022/12/26	6.1	286.33	4	287.25	286.50	2.1	4,702	0.04%
2022/12/23	2	286.50	3	288.17	289.00	-1	4,765	-0.02%
2022/12/22	0	291.00	0	0.00	290.50	0	4,830	0.00%
2022/12/21	4	285.88	1	287.00	285.50	3	4,843	0.06%
2022/12/20	1.1	287.91	4	290.25	286.50	-2.9	4,847	-0.06%
2022/12/16	1	294.00	0	0.00	293.00	1	4,772	0.02%
2022/12/15	5	303.69	5	303.80	302.00	0	4,708	0.00%
2022/12/14	2.3	301.40	7.1	296.41	301.50	-4.8	4,701	-0.10%
2022/12/13	3.5	294.85	1	294.50	292.50	2.5	4,687	0.05%
2022/12/12	4.2	299.34	0	0.00	299.50	4.2	4,706	0.09%
2022/12/09	6	297.25	7.3	299.50	299.50	-1.3	4,708	-0.03%
2022/12/08	2.6	293.68	5	292.70	292.50	-2.4	4,686	-0.05%
2022/12/07	3.1	299.05	5.2	299.88	297.50	-2.1	4,695	-0.04%
2022/12/06	11.9	311.72	4.2	314.71	305.50	7.7	4,686	0.16%
2022/12/05	11.1	324.55	6	324.42	322.50	5.1	4,644	0.11%
2022/12/02	14	325.82	12	327.13	326.00	2	4,620	0.04%
2022/12/01	12.5	329.87	16.3	328.49	333.00	-3.8	4,607	-0.08%
2022/11/30	9	312.28	5	315.40	317.00	4	4,584	0.09%
2022/11/29	7.4	312.78	7.7	314.11	314.50	-0.2	4,490	-0.01%
2022/11/28	13	324.12	11	326.14	321.50	2	4,403	0.05%
2022/11/25	13.1	335.82	6.3	335.62	330.50	6.8	4,353	0.16%
2022/11/24	4	330.50	7.1	339.19	343.00	-3.1	4,250	-0.07%
2022/11/23	6	328.42	4.2	327.90	327.00	1.8	4,134	0.04%
2022/11/22	3.1	320.50	6	319.50	323.50	-2.9	4,091	-0.07%
2022/11/21	3	325.17	8.2	325.62	325.00	-5.2	4,059	-0.13%
2022/11/18	5	323.60	4	324.63	321.00	1	4,037	0.02%
2022/11/17	5.1	318.08	4	319.39	322.50	1.1	4,040	0.03%
2022/11/16	5	320.70	6	320.17	322.00	-1	4,023	-0.02%
2022/11/15	9.1	313.60	8.3	313.68	315.00	0.8	3,960	0.02%
2022/11/14	3	306.83	5	308.40	307.50	-2	3,900	-0.05%
2022/11/11	5	302.00	10.1	301.89	300.50	-5.1	3,821	-0.13%
2022/11/10	3	281.83	2	282.50	283.00	1	3,737	0.03%
2022/11/09	6	281.00	6.2	278.47	284.00	-0.2	3,719	-0.01%
2022/11/08	2.4	275.27	2	274.75	268.00	0.4	3,698	0.01%
2022/11/07	4.1	270.30	4	270.25	274.00	0.1	3,674	0.00%
2022/11/04	3.2	263.38	6	263.92	267.00	-2.8	3,656	-0.08%
2022/11/03	4	262.99	1	262.50	264.00	3	3,673	0.08%
2022/11/02	6.2	261.47	2	264.50	262.00	4.2	3,651	0.12%
2022/11/01	1	262.00	6	260.50	259.50	-5	3,623	-0.14%
2022/10/31	12.3	247.07	13.1	249.37	255.00	-0.8	3,567	-0.02%
2022/10/28	4.1	251.78	4	254.88	255.50	0.1	3,472	0.00%
2022/10/27	2	259.50	2	258.00	256.50	0	3,470	0.00%
2022/10/26	0	251.50	1	254.50	254.50	-1	3,478	-0.03%
2022/10/25	4.1	253.37	2	253.75	251.50	2.1	3,493	0.06%
2022/10/24	0	0.00	3	261.33	260.00	-3	3,518	-0.09%
2022/10/21	2	255.75	2.1	256.57	252.50	-0.1	3,513	0.00%
2022/10/20	4	249.75	1	253.50	253.00	3	3,502	0.09%
2022/10/18	2	250.50	3	249.67	252.00	-1	3,478	-0.03%
2022/10/17	1.1	247.52	0.2	244.00	251.00	0.9	3,463	0.03%
2022/10/14	2.1	241.36	1	245.00	246.00	1.1	3,481	0.03%
2022/10/13	1	234.94	3.6	235.97	234.00	-2.5	3,482	-0.07%
2022/10/12	3.1	242.18	12.2	241.71	242.00	-9.1	3,444	-0.26%
2022/10/11	18	247.37	14.1	247.82	247.00	3.9	3,398	0.12%
2022/10/07	36.6	265.94	27	260.28	259.50	9.6	3,381	0.28%
2022/10/06	12	277.79	12	278.42	278.50	0	3,317	0.00%
2022/10/05	4	283.63	2.2	284.40	279.50	1.8	3,306	0.05%
2022/10/04	1	277.51	7.1	278.55	278.50	-6.1	3,310	-0.18%
2022/10/03	4.1	270.15	2.2	272.38	269.00	1.9	3,284	0.06%
2022/09/30	6	265.42	1	258.00	270.00	5	3,312	0.15%
2022/09/29	2.2	271.67	0	0.00	266.00	2.2	3,309	0.06%
2022/09/28	23.9	282.93	24.1	271.76	271.50	-0.2	3,311	-0.01%
2022/09/27	15	288.00	15.3	289.36	289.00	-0.3	3,318	-0.01%
2022/09/26	15.1	294.00	29.2	295.09	294.50	-14.1	3,296	-0.43%
2022/09/23	0.2	305.45	0	0.00	303.50	0.2	3,256	0.01%
2022/09/22	11	299.33	10	305.20	305.50	1	3,268	0.03%
2022/09/21	2.2	302.73	2	302.50	305.50	0.2	3,254	0.00%
2022/09/20	12.1	303.62	10	302.50	305.00	2.1	3,243	0.06%
2022/09/19	22.5	306.73	20	306.00	306.00	2.5	3,245	0.08%
2022/09/16	1.1	317.91	1	318.50	318.50	0.1	3,208	0.00%
2022/09/15	16.1	316.77	16	315.66	315.50	0.1	3,233	0.00%
2022/09/14	1.1	317.16	5.6	319.71	321.50	-4.5	3,239	-0.14%
2022/09/13	2	318.50	3.1	318.68	317.50	-1.1	3,197	-0.03%
2022/09/12	4.3	311.94	1	312.00	313.00	3.3	3,167	0.10%
2022/09/08	2.6	326.22	1	320.00	331.50	1.6	3,126	0.05%
2022/09/07	1.1	319.60	0	0.00	319.50	1.1	3,089	0.03%
2022/09/06	3	332.15	0	0.00	330.00	3	3,033	0.10%
2022/09/05	1.1	332.05	2.2	332.51	331.00	-1.1	2,989	-0.04%
2022/09/02	1.3	334.96	0	0.00	332.50	1.3	2,975	0.04%
2022/09/01	4.3	335.65	0.1	336.50	333.00	4.2	2,956	0.14%
2022/08/31	3.2	342.29	5	344.00	346.00	-1.8	2,919	-0.06%
2022/08/30	1.1	345.14	2	344.75	343.00	-0.9	2,919	-0.03%
2022/08/29	0.4	343.25	0	0.00	342.00	0.4	2,912	0.01%
2022/08/26	1.2	355.50	0	0.00	353.50	1.2	2,911	0.04%
2022/08/25	1.2	347.17	0	0.00	350.00	1.2	2,901	0.04%
2022/08/24	0.1	345.50	0	0.00	343.50	0.1	2,903	0.00%
2022/08/23	0.1	353.50	0	0.00	352.50	0.1	2,902	0.00%
2022/08/22	0	0.00	0	364.50	361.00	0	2,924	0.00%
2022/08/19	0.2	366.25	1.1	366.23	364.50	-0.9	2,932	-0.03%
2022/08/18	2	355.75	0	0.00	365.00	2	2,951	0.07%
2022/08/17	0.1	361.50	0	0.00	361.00	0.1	2,943	0.00%
2022/08/16	1.2	361.51	1.1	358.82	361.00	0.1	2,944	0.00%
2022/08/15	0.6	361.81	3.2	359.85	363.00	-2.6	2,945	-0.09%
2022/08/12	6.9	347.24	4	349.25	349.50	2.9	2,931	0.10%
2022/08/11	4.1	337.23	2	337.00	336.50	2.1	2,941	0.07%
2022/08/10	2.1	333.76	0	0.00	329.50	2.1	2,947	0.07%
2022/08/09	3.1	343.23	0	0.00	344.00	3.1	2,939	0.11%
2022/08/08	0	0.00	0.2	353.00	349.50	-0.2	2,979	-0.01%
2022/08/05	6.5	352.10	20	351.18	352.00	-13.5	2,977	-0.45%
2022/08/04	1	338.50	0	0.00	344.00	1	2,982	0.03%
2022/08/03	0.1	339.50	1	342.00	343.00	-0.9	2,981	-0.03%
2022/08/02	11	336.82	11	338.95	339.00	0	2,960	0.00%
2022/08/01	5	339.05	3	333.67	347.00	2	2,923	0.07%
2022/07/29	5.1	345.45	3	344.00	342.00	2.1	2,882	0.07%
2022/07/28	0	0.00	4	354.63	354.00	-4	2,832	-0.14%
2022/07/27	2	347.75	1	348.03	355.50	1	2,796	0.03%
2022/07/26	2.1	349.52	1.2	349.15	352.50	0.9	2,774	0.03%
2022/07/25	16.1	362.63	17	362.35	362.00	-0.9	2,774	-0.03%
2022/07/22	1.4	371.57	1	370.00	369.00	0.4	2,767	0.01%
2022/07/21	3.5	359.01	0	0.00	371.50	3.5	2,748	0.13%
2022/07/20	8.1	356.71	12	354.25	354.00	-4	2,722	-0.15%
2022/07/19	1	341.98	0	0.00	339.00	1	2,694	0.04%
2022/07/18	12.3	339.81	10.5	341.09	346.00	1.8	2,692	0.07%
2022/07/15	17.1	324.30	17	327.88	332.50	0.1	2,657	0.00%
2022/07/14	0.1	318.41	0	0.00	320.00	0.1	2,618	0.00%
2022/07/13	11.1	318.93	10	315.00	313.50	1.1	2,625	0.04%
2022/07/12	5.1	313.46	3	314.00	313.50	2.1	2,599	0.08%
2022/07/11	1	329.50	2.2	337.42	330.50	-1.2	2,538	-0.05%
2022/07/08	3	336.50	4	335.75	335.00	-1	2,535	-0.04%
2022/07/07	2.1	327.56	3	321.00	328.00	-0.9	2,512	-0.04%
2022/07/06	6	316.17	2.2	314.45	313.00	3.8	2,472	0.15%
2022/07/05	29.4	323.50	24	324.13	324.00	5.4	2,417	0.22%
2022/07/04	2.2	343.13	2	348.00	339.50	0.2	2,364	0.01%
2022/07/01	2	350.50	2.2	354.00	347.00	-0.2	2,329	-0.01%
2022/06/30	11.2	359.17	11	362.27	363.00	0.2	2,343	0.01%
2022/06/29	3	372.33	1.1	377.41	374.50	1.9	2,352	0.08%
2022/06/28	2.3	375.38	1	374.00	376.50	1.3	2,343	0.06%
2022/06/27	5	396.58	6.2	391.67	388.00	-1.1	2,332	-0.05%
2022/06/24	1.1	376.01	0	0.00	375.00	1.1	2,308	0.05%
2022/06/23	2.1	382.93	0.1	378.50	381.00	2	2,309	0.09%
2022/06/22	0	401.00	1	400.00	395.00	-1	2,268	-0.04%
2022/06/21	0.1	414.50	0	0.00	419.00	0.1	2,259	0.00%
2022/06/20	10.2	409.26	11.1	405.90	404.50	-0.9	2,263	-0.04%
2022/06/16	10.1	432.94	10	429.50	429.50	0.1	2,214	0.00%
2022/06/14	0	424.50	0	425.00	428.50	0	2,265	0.00%
2022/06/13	1	434.49	1	433.00	433.50	0	2,265	0.00%
2022/06/10	0	443.00	0	0.00	445.50	0	2,267	0.00%
2022/06/09	6	448.00	5	450.50	450.00	1	2,272	0.04%
2022/06/08	4	455.00	2.1	450.74	451.00	1.9	2,277	0.08%
2022/06/07	0	0.00	2	440.50	444.50	-2	2,282	-0.09%
2022/06/06	0.1	446.50	0	0.00	448.50	0.1	2,297	0.00%
2022/06/02	0	0.00	3.1	444.42	441.50	-3.1	2,296	-0.13%
2022/06/01	2	450.00	0	450.50	446.00	2	2,313	0.09%
2022/05/31	1.1	438.73	2	442.00	445.00	-0.9	2,306	-0.04%
2022/05/30	0.1	441.16	1.3	440.58	443.50	-1.2	2,306	-0.05%
2022/05/27	0	0.00	2	429.00	429.50	-2	2,283	-0.09%
2022/05/26	5	421.29	3.3	417.97	417.50	1.7	2,308	0.07%
2022/05/25	1.3	429.91	0	0.00	429.00	1.3	2,349	0.06%
2022/05/24	0.1	429.00	1	437.00	422.00	-0.9	2,389	-0.04%
2022/05/23	1	432.98	0	0.00	430.50	1	2,404	0.04%
2022/05/20	0.2	438.00	0	0.00	437.50	0.2	2,416	0.01%
2022/05/19	0.4	438.74	0	432.00	441.50	0.3	2,420	0.01%
2022/05/18	0	0.00	0.2	433.77	432.00	-0.2	2,401	-0.01%
2022/05/17	0	0.00	1	434.50	431.50	-1	2,391	-0.04%
2022/05/16	0	0.00	3	428.00	427.00	-3	2,387	-0.13%
2022/05/12	1	414.50	1	409.50	410.50	0	2,364	0.00%
2022/05/10	2	413.25	0	0.00	414.50	2	2,384	0.08%
2022/05/09	0	0.00	0	404.50	408.00	0	2,425	0.00%
2022/05/06	0	409.00	0	0.00	409.00	0	2,443	0.00%
2022/05/05	2.1	414.01	1.1	414.38	415.00	0.9	2,463	0.04%
2022/05/04	0.1	403.50	0	0.00	405.00	0.1	2,436	0.00%
2022/05/03	0.1	401.65	1	403.00	403.00	-0.9	2,447	-0.04%
2022/04/29	2.1	404.38	2.2	407.09	407.50	-0.1	2,453	0.00%
2022/04/28	0	0.00	1	392.00	395.00	-1	2,430	-0.04%
2022/04/27	0	0.00	30.1	374.36	382.50	-30.1	2,409	-1.25%
2022/04/26	16.6	383.73	17	381.00	381.00	-0.4	2,391	-0.02%
2022/04/25	2.1	384.51	1	391.50	392.00	1.1	2,372	0.05%
2022/04/22	6.1	395.51	1.1	396.05	395.00	5	2,329	0.22%
2022/04/21	1	405.51	0	0.00	406.00	1	2,307	0.04%
2022/04/20	7	403.50	9	406.50	405.00	-2	2,303	-0.09%
2022/04/19	1	404.45	0	402.00	400.00	1	2,302	0.04%
2022/04/18	1	405.50	5	406.00	405.50	-4	2,311	-0.17%
2022/04/15	7.1	401.50	1	401.00	398.00	6.1	2,318	0.27%
2022/04/14	1	415.48	2.2	415.41	416.00	-1.2	2,325	-0.05%
2022/04/13	3	412.26	1	412.06	413.50	2	2,341	0.09%
2022/04/12	0	0.00	1	392.00	396.00	-1	2,319	-0.04%
2022/04/11	3.2	399.37	0	0.00	396.00	3.2	2,318	0.14%
2022/04/08	4.1	409.37	0	0.00	407.00	4.1	2,315	0.18%
2022/04/07	1.2	407.91	0	412.00	407.50	1.1	2,279	0.05%
2022/04/06	0.2	415.72	1	413.50	413.00	-0.8	2,256	-0.03%
2022/04/01	8.4	418.64	0	417.00	417.00	8.4	2,220	0.38%
2022/03/31	1	430.52	0	0.00	430.50	1	2,178	0.05%
2022/03/30	8	431.56	4.1	432.47	432.50	3.9	2,170	0.18%
2022/03/29	7	430.44	6	430.92	432.50	1	2,168	0.05%
2022/03/28	9.4	431.59	0	0.00	430.50	9.4	2,149	0.44%
2022/03/25	2.1	446.85	2	450.50	446.00	0.1	2,125	0.01%
2022/03/24	2	448.83	8	448.13	452.50	-6	2,118	-0.28%
2022/03/23	5.1	456.43	1	457.50	457.50	4.1	2,115	0.19%
2022/03/22	3.1	457.53	0	0.00	457.50	3.1	2,114	0.14%
2022/03/21	4	458.00	6	459.92	459.50	-2	2,111	-0.09%
2022/03/18	3	453.66	1	456.49	455.00	2	2,110	0.09%
2022/03/17	0	0.00	1	459.00	455.00	-1	2,071	-0.05%
2022/03/16	4.1	445.62	2	442.25	445.00	2.1	2,034	0.10%
2022/03/15	0.2	451.50	0	0.00	447.50	0.2	2,010	0.01%
2022/03/10	0	0.00	0.1	465.00	469.00	-0.1	2,069	-0.01%
2022/03/09	6.2	449.95	4	451.13	451.00	2.2	2,055	0.11%
2022/03/08	1.1	447.68	0	0.00	448.00	1.1	2,039	0.05%
2022/03/07	2.1	449.44	1.2	447.58	449.00	0.9	2,030	0.04%
2022/03/04	2.2	468.85	1	469.50	466.50	1.2	2,044	0.06%
2022/03/03	0.1	482.08	1	482.00	477.50	-0.9	2,050	-0.04%
2022/03/02	1.1	468.82	1	470.50	472.00	0.1	2,036	0.00%
2022/03/01	2.2	474.92	0.2	474.80	474.50	1.9	2,028	0.10%
2022/02/25	5.3	455.29	3	451.83	456.00	2.3	1,986	0.12%
2022/02/24	3.6	460.34	1	453.00	455.00	2.6	1,927	0.14%
2022/02/23	2.3	471.20	0	479.50	472.00	2.3	1,875	0.12%
2022/02/22	31.2	466.77	25	468.52	476.00	6.2	1,853	0.34%
2022/02/21	2.3	475.49	3	480.50	481.50	-0.7	1,822	-0.04%
2022/02/18	0.2	483.54	0	0.00	483.00	0.2	1,812	0.01%
2022/02/17	2.3	494.45	0	0.00	489.00	2.3	1,798	0.13%
2022/02/16	4.2	502.13	3	503.00	503.00	1.2	1,798	0.07%
2022/02/15	0.3	492.70	2	493.50	490.00	-1.7	1,781	-0.10%
2022/02/14	0.2	490.54	0	0.00	487.50	0.2	1,765	0.01%
2022/02/11	5.3	505.00	5.6	504.10	504.00	-0.3	1,759	-0.02%
2022/02/10	0	511.63	1	508.00	510.00	-1	1,746	-0.05%
2022/02/09	14.1	493.43	13	498.46	511.00	1.1	1,720	0.06%
2022/02/07	1.1	515.93	0	0.00	506.00	1.1	1,673	0.07%
2022/01/26	1	534.98	0	0.00	526.00	1	1,648	0.06%
2022/01/25	0	533.75	0	0.00	531.00	0	1,660	0.00%
2022/01/24	1	532.08	1	533.99	535.00	0	1,678	0.00%
2022/01/21	2.1	543.00	0.1	540.00	544.00	2.1	1,691	0.12%
2022/01/18	0.1	542.00	0	0.00	537.00	0.1	1,721	0.01%
2022/01/17	1.3	532.31	1	534.00	536.00	0.3	1,750	0.02%
2022/01/14	0.1	534.00	0	0.00	532.00	0.1	1,752	0.00%
2022/01/13	0.1	540.36	0	0.00	540.00	0.1	1,756	0.00%
2022/01/12	0	546.00	0	0.00	543.00	0	1,760	0.00%
2022/01/11	0	546.00	0.1	546.00	543.00	-0.1	1,762	-0.01%
2022/01/07	1.2	562.85	1	554.00	555.00	0.2	1,748	0.01%
2022/01/06	1.2	552.33	0.1	554.00	555.00	1.2	1,754	0.07%
2022/01/05	0.2	560.63	0	0.00	563.00	0.2	1,759	0.01%
2022/01/04	3.4	565.46	0.1	569.27	558.00	3.3	1,783	0.19%
2022/01/03	0.1	582.11	0.3	586.00	573.00	-0.2	1,789	-0.01%
2021/12/30	0.2	578.00	0	0.00	580.00	0.2	1,803	0.01%
2021/12/29	0	581.50	0	0.00	578.00	0	1,836	0.00%
2021/12/28	1	580.08	1	583.00	583.00	0	1,902	0.00%
2021/12/27	0.1	570.00	4	575.00	576.00	-3.9	1,926	-0.20%
2021/12/24	1	564.02	0.7	568.00	564.00	0.3	1,953	0.01%
2021/12/23	2	571.50	0.1	578.00	572.00	1.9	1,971	0.10%
2021/12/22	1	575.00	0	0.00	573.00	1	2,006	0.05%
2021/12/20	0	561.50	0	0.00	553.00	0	2,020	0.00%
2021/12/17	0.2	567.25	0	0.00	567.00	0.2	2,050	0.01%
2021/12/16	1	555.98	0	554.00	569.00	1	2,063	0.05%
2021/12/15	0.1	552.00	0	0.00	553.00	0.1	2,106	0.01%
2021/12/14	0	546.00	0.3	551.97	545.00	-0.3	2,130	-0.01%
2021/12/13	0	556.00	5	558.00	556.00	-5	2,132	-0.23%
2021/12/10	0	552.00	0	0.00	554.00	0	2,151	0.00%
2021/12/09	0	561.33	0	0.00	558.00	0	2,157	0.00%
2021/12/08	2.2	569.35	1.1	568.91	565.00	1.1	2,161	0.05%
2021/12/07	1.1	572.56	5	568.80	565.00	-3.9	2,163	-0.18%
2021/12/06	8	565.63	7.2	571.30	577.00	0.9	2,133	0.04%
2021/12/03	2.1	552.01	2	556.00	555.00	0.1	2,110	0.00%
2021/12/02	0.1	550.00	0.1	554.00	554.00	0	2,120	0.00%
2021/12/01	4.1	546.02	3	549.67	549.00	1.1	2,125	0.05%
2021/11/30	0.2	542.38	4	546.00	555.00	-3.8	2,122	-0.18%
2021/11/29	4.3	524.39	2	523.00	536.00	2.3	2,095	0.11%
2021/11/26	1	536.08	1	534.00	534.00	0	2,107	0.00%
2021/11/25	0	546.00	0	0.00	544.00	0	2,106	0.00%
2021/11/24	0.1	543.67	0	0.00	542.00	0.1	2,114	0.00%
2021/11/23	3	539.68	3	542.68	544.00	0	2,126	0.00%
2021/11/22	0	0.00	0.2	549.00	548.00	-0.2	2,125	-0.01%
2021/11/19	0	550.00	2.3	548.74	547.00	-2.3	2,134	-0.11%
2021/11/18	0	550.00	6.2	550.00	549.00	-6.2	2,147	-0.29%
2021/11/17	0	545.00	0	0.00	550.00	0	2,155	0.00%
2021/11/16	0	545.00	0.1	540.00	549.00	-0.1	2,161	0.00%
2021/11/15	3.9	533.62	3.3	537.64	542.00	0.6	2,184	0.03%
2021/11/11	2.2	520.87	0	519.00	522.00	2.2	2,186	0.10%
2021/11/10	0	520.00	0	0.00	519.00	0	2,191	0.00%
2021/11/09	0	513.33	0	0.00	511.00	0	2,190	0.00%
2021/11/08	0.1	503.46	0	0.00	505.00	0.1	2,181	0.00%
2021/11/05	1.1	497.76	0	0.00	499.50	1.1	2,201	0.05%
2021/11/04	0	490.00	0.1	490.00	485.50	0	2,189	0.00%
2021/11/03	0	488.50	0.2	490.75	489.50	-0.2	2,189	-0.01%
2021/11/02	1	500.98	1.1	503.32	491.50	-0.1	2,204	0.00%
2021/11/01	2.1	497.11	2	499.00	500.00	0.1	2,196	0.00%
2021/10/29	0.3	498.51	0.1	502.50	499.00	0.2	2,176	0.01%
2021/10/28	0	499.50	0	0.00	500.00	0	2,189	0.00%
2021/10/27	2.1	497.11	2	493.24	500.00	0.1	2,183	0.01%
2021/10/26	1	491.00	3	488.67	487.00	-2	2,198	-0.09%
2021/10/25	4	485.02	2	488.00	486.00	2	2,236	0.09%
2021/10/22	1	476.00	1	474.50	475.00	0	2,260	0.00%
2021/10/21	1	481.46	1	478.50	474.00	0	2,373	0.00%
2021/10/20	1.1	476.04	1	485.00	475.00	0.1	2,413	0.00%
2021/10/19	1	476.00	1	478.00	478.00	0	2,433	0.00%
2021/10/14	1	463.50	1	460.00	461.50	0	2,457	0.00%
2021/10/13	2.1	452.57	2	448.50	448.50	0.1	2,475	0.00%
2021/10/12	10	465.00	12	465.08	464.00	-2	2,451	-0.08%
2021/10/08	2	484.50	0.1	493.00	480.50	1.9	2,443	0.08%
2021/10/07	2.1	487.40	2	490.75	492.00	0.1	2,414	0.00%
2021/10/05	2	457.43	0	0.00	469.00	2	2,386	0.08%
2021/10/04	1.1	479.06	2	472.00	465.00	-0.9	2,335	-0.04%
2021/10/01	2.5	482.56	2.2	477.84	476.50	0.4	2,330	0.02%
2021/09/30	1	485.08	0	0.00	495.50	1	2,323	0.04%
2021/09/29	1.1	483.42	2	487.00	486.00	-0.9	2,306	-0.04%
2021/09/28	3	503.00	1	507.00	502.00	2	2,283	0.09%
2021/09/27	1	504.00	3	508.67	513.00	-2	2,295	-0.09%
2021/09/24	3.3	510.54	1	508.00	508.00	2.3	2,304	0.10%
2021/09/23	4	499.22	5	508.21	509.00	-1	2,272	-0.04%
2021/09/22	8.7	487.69	5	487.60	488.50	3.7	2,255	0.16%
2021/09/17	0	515.00	1.1	527.48	524.00	-1	2,197	-0.05%
2021/09/16	1	517.00	0	0.00	518.00	1	2,184	0.05%
2021/09/15	1	520.00	1	517.00	517.00	0	2,233	0.00%
2021/09/14	1	528.00	1	531.00	529.00	0	2,280	0.00%
2021/09/10	1	523.04	1	525.00	537.00	0	2,312	0.00%
2021/09/09	0	0.00	1	527.00	525.00	-1	2,307	-0.04%
2021/09/08	1.1	524.55	1	541.00	525.00	0.1	2,303	0.00%
2021/09/07	2	547.50	2.1	554.67	546.00	-0.1	2,297	0.00%
2021/09/06	2	559.00	1	558.00	557.00	1	2,295	0.04%
2021/09/03	0	0.00	1.1	563.14	565.00	-1.1	2,284	-0.05%
2021/09/02	2	571.50	1	580.00	566.00	1	2,306	0.04%
2021/09/01	0	578.00	2	571.00	577.00	-2	2,300	-0.09%
2021/08/31	3	545.33	4	548.00	554.00	-1	2,269	-0.04%
2021/08/30	6	547.00	5	547.80	548.00	1	2,272	0.04%
2021/08/27	1	540.00	0	0.00	540.00	1	2,260	0.04%
2021/08/26	1	539.00	0.2	542.50	542.00	0.8	2,258	0.04%
2021/08/25	0.1	551.00	1	551.00	550.00	-0.9	2,265	-0.04%
2021/08/24	0	552.67	1.1	553.00	550.00	-1	2,272	-0.04%
2021/08/19	12	521.08	10	517.00	517.00	2	2,325	0.09%
2021/08/18	4	534.00	4.1	520.56	551.00	-0.1	2,339	0.00%
2021/08/17	1	540.00	0.1	535.00	529.00	0.9	2,364	0.04%
2021/08/16	0.1	544.00	2.2	543.52	545.00	-2.2	2,368	-0.09%
2021/08/13	10.1	545.03	10.3	542.24	542.00	-0.2	2,377	-0.01%
2021/08/12	2.1	562.85	1	567.00	563.00	1.1	2,373	0.05%
2021/08/11	10	560.02	10.1	563.07	563.00	-0.1	2,386	0.00%
2021/08/10	0	581.00	4	581.00	582.00	-4	2,413	-0.17%
2021/08/09	7.1	588.14	1	586.00	586.00	6.1	2,421	0.25%
2021/08/06	2	601.00	1	610.00	603.00	1	2,448	0.04%
2021/08/05	0	604.00	0.1	606.00	610.00	-0.1	2,498	0.00%
2021/08/03	0	0.00	2	601.50	600.00	-2	2,609	-0.08%
2021/08/02	1	584.00	0.1	584.00	590.00	0.9	2,581	0.04%
2021/07/30	1	590.00	0.2	590.00	588.00	0.8	2,585	0.03%
2021/07/29	3.1	586.32	3.1	591.75	599.00	0	2,593	0.00%
2021/07/28	25.5	587.32	24.4	596.30	587.00	1.1	2,560	0.04%
2021/07/27	3.3	610.63	6.3	608.60	613.00	-3	2,545	-0.12%
2021/07/26	7.1	586.40	5.2	567.30	567.00	1.9	2,455	0.08%
2021/07/23	17.4	568.36	15	560.00	560.00	2.4	2,422	0.10%
2021/07/22	5.1	570.07	5	576.00	569.00	0.1	2,413	0.00%
2021/07/21	0	0.00	0.2	570.67	569.00	-0.2	2,431	-0.01%
2021/07/20	4	556.50	5	555.20	552.00	-1	2,470	-0.04%
2021/07/19	1	550.00	2.3	556.22	560.00	-1.3	2,507	-0.05%
2021/07/16	0.1	531.55	0	0.00	545.00	0.1	2,500	0.00%
2021/07/15	1.2	538.00	2	538.00	538.00	-0.8	2,548	-0.03%
2021/07/14	1	519.00	1	521.00	521.00	0	2,540	0.00%
2021/07/13	1	520.00	1.1	522.27	522.00	-0.1	2,560	0.00%
2021/07/12	1	517.00	2	521.98	520.00	-1	2,558	-0.04%
2021/07/08	0	0.00	1.1	529.78	524.00	-1.1	2,619	-0.04%
2021/07/07	0	0.00	0.1	523.46	523.00	-0.1	2,641	0.00%
2021/07/06	1	524.00	1	517.00	516.00	0	2,656	0.00%
2021/07/05	0	0.00	1.4	514.76	521.00	-1.4	2,675	-0.05%
2021/07/02	0	0.00	1	499.00	505.00	-1	2,672	-0.04%
2021/07/01	11.1	493.02	12	493.35	492.50	-1	2,681	-0.04%
2021/06/30	0	504.00	0	0.00	505.00	0	2,689	0.00%
2021/06/29	1	509.92	1.1	505.07	501.00	-0.1	2,705	0.00%
2021/06/28	1	495.00	1	500.00	498.00	0	2,716	0.00%
2021/06/25	11	498.82	10	496.50	496.50	1	2,791	0.04%
2021/06/24	3	506.00	4.2	501.75	510.00	-1.2	2,815	-0.04%
2021/06/23	4.2	484.96	0	0.00	484.00	4.2	2,839	0.15%
2021/06/22	2.3	494.66	4.2	486.29	487.00	-1.9	2,814	-0.07%
2021/06/21	11.1	498.20	11	500.64	499.50	0.1	2,801	0.00%
2021/06/18	1	520.00	1	521.00	516.00	0	2,807	0.00%
2021/06/17	1	518.00	0	0.00	519.00	1	2,806	0.04%
2021/06/16	1.1	516.27	2	520.50	516.00	-0.9	2,841	-0.03%
2021/06/15	0	0.00	0.1	523.00	518.00	-0.1	2,880	0.00%
2021/06/11	0	0.00	0.1	515.40	513.00	-0.1	2,915	0.00%
2021/06/10	2.1	511.75	4.1	511.36	516.00	-2	2,957	-0.07%
2021/06/09	2.1	500.73	1	499.00	497.50	1.1	2,941	0.04%
2021/06/08	0	0.00	1	508.00	502.00	-1	2,961	-0.03%
2021/06/07	2	499.21	2.1	505.36	504.00	-0.1	2,996	0.00%
2021/06/04	0	0.00	1	497.00	502.00	-1	3,014	-0.03%
2021/06/02	1	500.94	1	493.07	491.50	0	3,141	0.00%
2021/06/01	1	504.99	1.1	504.94	506.00	0	3,181	0.00%
2021/05/31	1	501.00	1.3	501.37	499.00	-0.3	3,245	-0.01%
2021/05/28	2	496.26	2.5	498.68	497.00	-0.5	3,268	-0.01%
2021/05/27	2.1	484.91	3.3	485.69	489.50	-1.1	3,291	-0.03%
2021/05/26	1.6	473.45	1.1	484.08	485.50	0.5	3,290	0.02%
2021/05/25	0	469.00	1.3	471.96	469.00	-1.2	3,265	-0.04%
2021/05/24	1.2	451.50	0	0.00	452.50	1.2	3,248	0.04%
2021/05/21	1.1	457.67	1	451.00	451.50	0.1	3,303	0.00%
2021/05/20	21.1	448.91	21	449.98	450.00	0.1	3,327	0.00%
2021/05/19	3.3	457.07	2	458.50	455.50	1.3	3,365	0.04%
2021/05/18	6	458.00	3.1	468.87	470.00	2.9	3,374	0.09%
2021/05/17	3	449.22	3.1	438.98	439.50	-0.1	3,408	0.00%
2021/05/14	3	456.83	3	452.50	451.50	0	3,461	0.00%
2021/05/13	4.2	453.05	3	453.33	450.50	1.2	3,499	0.03%
2021/05/12	2.3	420.21	1	444.30	436.00	1.3	3,515	0.04%
2021/05/11	5.1	469.61	8.3	467.41	456.00	-3.1	3,492	-0.09%
2021/05/10	3	505.67	1.1	518.63	504.00	1.9	3,475	0.05%
2021/05/07	2	516.00	0	0.00	516.00	2	3,585	0.06%
2021/05/06	0	0.00	1	502.01	513.00	-1	3,637	-0.03%
2021/05/05	1	505.00	0	0.00	499.00	1	3,665	0.03%
2021/05/04	11.2	495.61	11	499.55	507.00	0.2	3,691	0.01%
2021/05/03	2.1	528.00	1	519.00	519.00	1.1	3,682	0.03%
2021/04/29	0.1	533.00	2	536.50	532.00	-1.9	3,705	-0.05%
2021/04/28	4	536.00	1.1	536.98	538.00	2.9	3,785	0.08%
2021/04/27	3	544.33	5.3	539.07	537.00	-2.3	3,833	-0.06%
2021/04/26	8.2	537.34	5.3	532.56	530.00	3	3,852	0.08%
2021/04/23	1.1	514.64	4.5	514.37	519.00	-3.4	3,846	-0.09%
2021/04/22	2.8	499.21	6	500.83	500.00	-3.2	3,837	-0.08%
2021/04/21	3.7	495.98	3.1	510.81	493.50	0.6	3,856	0.01%
2021/04/20	2.6	502.58	5	503.20	505.00	-2.4	3,878	-0.06%
2021/04/19	0.8	499.55	2	498.50	500.00	-1.2	3,942	-0.03%
2021/04/16	1.1	499.45	4	500.00	499.00	-2.9	4,043	-0.07%
2021/04/15	2	495.25	2	499.75	500.00	0	4,063	0.00%
2021/04/14	12	494.67	8.1	498.26	497.50	3.9	4,104	0.10%
2021/04/13	9	494.44	10.2	495.92	488.00	-1.2	4,156	-0.03%
2021/04/12	7.1	488.08	4.4	488.73	482.50	2.7	4,163	0.07%
2021/04/09	1	500.00	0	499.00	499.00	1	4,179	0.02%
2021/04/08	1	498.00	2.1	502.43	502.00	-1.1	4,173	-0.03%
2021/04/07	6	497.91	6	499.67	504.00	0	4,192	0.00%
2021/04/06	0	498.00	3.5	501.50	507.00	-3.5	4,212	-0.08%
2021/04/01	4	490.63	8.1	490.36	490.00	-4.1	4,190	-0.10%
2021/03/31	1	493.10	1.1	493.91	494.00	-0.1	4,171	0.00%
2021/03/30	1.2	500.86	17.6	495.82	502.00	-16.5	4,142	-0.40%
2021/03/29	2	487.50	3.3	486.65	489.50	-1.3	4,066	-0.03%
2021/03/26	6.1	478.00	11	479.68	484.50	-5	4,043	-0.12%
2021/03/25	4.5	457.41	6	461.67	466.50	-1.5	3,996	-0.04%
2021/03/24	3	455.32	7.1	452.25	452.50	-4.1	4,002	-0.10%
2021/03/23	5.2	460.36	3.1	461.50	458.50	2	4,065	0.05%
2021/03/22	0	456.00	2	456.95	456.00	-2	4,064	-0.05%
2021/03/19	0.1	452.08	1	449.50	456.50	-0.9	4,061	-0.02%
2021/03/18	2.1	464.77	2.2	462.97	462.50	-0.1	4,036	0.00%
2021/03/17	3.3	457.85	1.1	454.37	453.00	2.2	4,033	0.06%
2021/03/16	2.1	448.60	3	452.17	452.00	-0.9	4,026	-0.02%
2021/03/15	1.1	444.02	0	0.00	442.00	1.1	4,069	0.03%
2021/03/12	2.2	445.23	4	450.00	442.50	-1.8	4,089	-0.04%
2021/03/11	2	440.00	0	440.00	444.00	2	4,108	0.05%
2021/03/10	3	433.67	1	433.00	433.00	2	4,105	0.05%
2021/03/09	1.2	441.05	3.1	431.55	431.00	-1.9	4,112	-0.05%
2021/03/08	20.1	460.53	14.1	446.45	444.00	6	4,095	0.15%
2021/03/05	4	452.63	3.1	454.53	458.50	0.9	4,046	0.02%
2021/03/04	5.2	451.59	3.2	445.75	450.00	2	4,053	0.05%
2021/03/03	1.1	456.22	0	0.00	462.50	1.1	3,993	0.03%
2021/03/02	2.1	468.88	1	470.04	466.00	1.1	3,957	0.03%
2021/02/26	8.2	466.57	3	468.17	460.00	5.2	3,945	0.13%
2021/02/25	2	479.00	2	481.25	480.50	0	3,929	0.00%
2021/02/24	4.2	479.92	2.1	478.99	478.00	2.1	3,926	0.05%
2021/02/23	12.8	474.28	8	474.13	482.00	4.8	3,916	0.12%
2021/02/22	2.1	487.12	4	493.38	487.50	-1.9	3,888	-0.05%
2021/02/19	12.4	492.91	4.1	491.92	494.00	8.2	3,884	0.21%
2021/02/18	8.3	506.70	2.3	509.26	507.00	6.1	3,886	0.16%
2021/02/17	7.3	516.70	6.1	516.15	515.00	1.2	3,891	0.03%
2021/02/05	7	499.14	10.5	495.18	495.00	-3.4	3,848	-0.09%
2021/02/04	9.3	485.98	5	483.70	476.50	4.3	3,811	0.11%
2021/02/03	8.1	495.41	5.3	497.52	497.00	2.8	3,832	0.07%
2021/02/02	2.2	475.66	6.1	481.80	482.00	-3.9	3,846	-0.10%
2021/02/01	6	453.58	26.3	451.53	467.00	-20.3	3,834	-0.53%
2021/01/29	10.1	470.37	5	454.90	451.50	5.1	3,857	0.13%
2021/01/28	2.1	482.88	1	479.50	480.00	1.1	3,784	0.03%
2021/01/27	1	491.50	1	488.90	486.00	0	3,819	0.00%
2021/01/26	1.3	480.92	3.2	497.48	480.00	-2	3,785	-0.05%
2021/01/25	5.1	494.43	3.1	496.32	493.50	2	3,779	0.05%
2021/01/22	6.4	502.04	5.1	500.61	496.00	1.3	3,753	0.04%
2021/01/21	7.1	491.53	5.3	490.23	497.50	1.8	3,710	0.05%
2021/01/20	3.3	471.62	1	475.97	473.50	2.3	3,618	0.06%
2021/01/19	5	462.51	9.1	463.59	469.00	-4	3,550	-0.11%
2021/01/18	4.1	437.62	3	439.33	441.50	1.1	3,487	0.03%
2021/01/15	1	446.99	0	0.00	444.00	1	3,445	0.03%
2021/01/14	1.1	446.27	4.9	447.05	445.00	-3.8	3,474	-0.11%
2021/01/13	4.2	444.67	6.5	443.14	445.00	-2.3	3,426	-0.07%
2021/01/12	8.5	435.20	4.1	430.98	428.50	4.4	3,355	0.13%
2021/01/11	7.6	423.76	23.6	417.44	431.50	-16	3,282	-0.49%
2021/01/08	18.1	399.83	11.7	401.63	400.00	6.4	3,176	0.20%
2021/01/07	3.4	408.51	1	405.50	405.50	2.4	3,169	0.07%
2021/01/06	15.4	397.60	35.2	401.50	403.50	-19.8	3,150	-0.63%
2021/01/05	30.3	384.13	11	386.77	387.00	19.3	3,084	0.62%
2021/01/04	6.1	389.78	1	394.50	388.50	5.1	3,163	0.16%
2020/12/31	2	391.50	2	390.75	390.50	0	3,174	0.00%
2020/12/30	2.1	388.15	2	389.25	391.50	0.1	3,195	0.00%
2020/12/29	4.2	390.13	0	0.00	388.00	4.2	3,180	0.13%
2020/12/28	22.3	400.15	18	398.17	397.00	4.3	3,170	0.14%
2020/12/25	7.2	402.42	12.2	403.88	400.50	-5	3,191	-0.16%
2020/12/24	2	399.50	1	398.50	396.50	1	3,204	0.03%
2020/12/23	3	396.83	19.3	393.33	397.00	-16.3	3,280	-0.50%
2020/12/22	16.3	400.52	11.1	403.73	395.50	5.1	3,336	0.15%
2020/12/21	19.2	412.22	16.4	408.00	407.00	2.8	3,356	0.08%
2020/12/18	1.5	407.50	4.5	409.50	408.00	-3	3,357	-0.09%
2020/12/17	3	404.50	19	402.28	405.00	-16	3,351	-0.48%
2020/12/16	15	392.17	15	394.20	392.00	0	3,310	0.00%
2020/12/15	17.1	390.45	10	391.75	389.00	7.1	3,372	0.21%
2020/12/14	6.2	396.48	7.2	397.54	396.50	-1	3,403	-0.03%
2020/12/11	9.2	394.21	9.3	394.92	394.50	-0.1	3,507	0.00%
2020/12/10	4.6	400.73	3.1	401.29	398.00	1.5	3,509	0.04%
2020/12/09	2.4	405.64	9.2	401.29	409.00	-6.7	3,518	-0.19%
2020/12/08	2.1	389.36	1.3	390.15	389.00	0.8	3,487	0.02%
2020/12/07	4	381.25	8	383.00	386.50	-4	3,512	-0.11%
2020/12/04	7.1	379.15	5	380.20	381.50	2.1	3,558	0.06%
2020/12/03	8.2	386.94	3	389.83	383.50	5.2	3,626	0.14%
2020/12/02	5.1	386.94	7	385.07	386.00	-1.9	3,646	-0.05%
2020/12/01	1.1	373.29	8	375.75	378.50	-6.9	3,688	-0.19%
2020/11/30	3.2	373.23	6	378.42	371.00	-2.8	3,728	-0.07%
2020/11/27	1	370.00	1	371.50	373.50	0	3,697	0.00%
2020/11/26	1.1	371.13	10	372.50	374.50	-8.9	3,720	-0.24%
2020/11/25	11.7	369.10	1	368.50	367.50	10.7	3,758	0.28%
2020/11/24	9.1	376.21	9	381.11	373.50	0.1	3,747	0.00%
2020/11/23	0	0.00	5.1	382.88	382.00	-5.1	3,730	-0.14%
2020/11/20	7.2	377.32	8	378.38	379.50	-0.8	3,739	-0.02%
2020/11/19	23	381.04	11	383.00	381.00	12	3,758	0.32%
2020/11/18	8	374.94	11	375.18	378.00	-3	3,757	-0.08%
2020/11/17	18.1	375.75	15	375.83	372.00	3.1	3,811	0.08%
2020/11/16	12	366.29	17	367.50	369.00	-5	3,846	-0.13%
2020/11/13	6	358.83	14	358.75	362.50	-8	3,877	-0.21%
2020/11/12	10	352.01	20	352.70	353.00	-10	3,976	-0.25%
2020/11/11	12	345.58	1	349.00	348.00	11	3,968	0.28%
2020/11/10	14	351.50	3	359.50	348.50	11	3,935	0.28%
2020/11/09	16.1	363.40	9	367.28	362.00	7.1	3,887	0.18%
2020/11/06	11	362.91	20	361.83	361.50	-9	3,915	-0.23%
2020/11/05	8	353.75	8	354.81	353.00	0	3,921	0.00%
2020/11/04	20.1	350.36	19	351.47	358.50	1.1	3,933	0.03%
2020/11/03	12	354.42	8	354.13	353.50	4	3,975	0.10%
2020/11/02	13.1	348.42	12	348.75	348.00	1.1	4,100	0.03%
2020/10/30	19.2	356.74	17	357.18	355.50	2.2	4,157	0.05%
2020/10/29	7	357.50	6	358.92	359.00	1	4,213	0.02%
2020/10/28	4	361.75	3	363.33	364.00	1	4,321	0.02%
2020/10/27	4.1	361.54	9	362.45	365.50	-5	4,383	-0.11%
2020/10/26	8	366.50	9	368.22	364.00	-1	4,392	-0.02%
2020/10/23	5	365.40	6	368.08	365.00	-1	4,395	-0.02%
2020/10/22	24	366.38	12	364.25	364.50	12	4,418	0.27%
2020/10/21	11	375.86	8	376.44	375.50	3	4,379	0.07%
2020/10/20	16	375.03	16	377.50	376.50	0	4,418	0.00%
2020/10/19	6	375.58	6	377.17	375.00	0	4,442	0.00%
2020/10/16	18	375.47	17	375.29	374.00	1	4,475	0.02%
2020/10/15	10	377.25	7	377.93	378.00	3	4,517	0.07%
2020/10/14	32	384.05	18	384.50	382.00	14	4,513	0.31%
2020/10/13	4	390.13	5	392.50	390.50	-1	4,516	-0.02%
2020/10/12	8	397.23	13	392.92	394.50	-5	4,505	-0.11%
2020/10/08	23	381.20	23	378.59	380.50	0	4,437	0.00%
2020/10/07	1	378.00	14	377.00	379.00	-13	4,432	-0.29%
2020/10/06	7	371.79	9	372.89	373.50	-2	4,457	-0.04%
2020/10/05	14	368.82	14	370.68	368.00	0	4,514	0.00%
2020/09/30	26	367.79	25	368.68	368.50	1	4,615	0.02%
2020/09/29	16	368.34	18	371.06	367.00	-2	4,660	-0.04%
2020/09/28	25.1	364.91	36	365.01	367.00	-10.9	4,757	-0.23%
2020/09/25	2.1	356.33	1	351.00	351.50	1.1	4,771	0.02%
2020/09/24	28	369.84	21	368.60	365.50	7	4,818	0.15%
2020/09/23	24	374.35	23	374.80	374.50	1	4,857	0.02%
2020/09/22	5	371.00	5	372.20	370.50	0	4,910	0.00%
2020/09/21	21	376.64	3	377.50	374.50	18	4,914	0.37%
2020/09/18	12	374.00	25	377.88	382.00	-13	4,937	-0.26%
2020/09/17	12	371.46	2.1	372.71	370.50	9.9	4,929	0.20%
2020/09/16	7	370.21	14	371.25	375.50	-7	4,929	-0.14%
2020/09/15	18	366.47	9	367.17	366.50	9	4,844	0.19%
2020/09/14	11	370.32	23	370.46	372.00	-12	4,880	-0.25%
2020/09/11	10	363.05	25	363.24	366.00	-15	4,862	-0.31%
2020/09/10	15	360.03	14	361.50	359.50	1	4,892	0.02%
2020/09/09	14	363.39	4	369.00	356.00	10	4,888	0.20%
2020/09/08	32	374.56	25	373.40	370.00	7	4,828	0.14%
2020/09/07	16	391.28	15	387.43	381.50	1	4,757	0.02%
2020/09/04	23	387.00	4	385.00	381.50	19	4,749	0.40%
2020/09/03	4	397.63	24	399.15	400.00	-20	4,677	-0.43%
2020/09/02	19	392.61	19	394.45	392.00	0	4,646	0.00%
2020/09/01	12.1	382.46	16	384.53	387.50	-3.9	4,677	-0.08%
2020/08/31	14	391.46	13	391.69	380.00	1	4,648	0.02%
2020/08/28	10	385.75	11	387.14	388.50	-1	4,634	-0.02%
2020/08/27	25	393.98	14.5	398.34	390.00	10.6	4,642	0.23%
2020/08/26	25.1	394.39	23	395.85	397.00	2.1	4,705	0.04%
2020/08/25	13	397.35	11	398.82	397.00	2	4,805	0.04%
2020/08/24	4	386.88	14	388.25	393.00	-10	4,871	-0.21%
2020/08/21	21	375.86	18	376.97	377.00	3	4,888	0.06%
2020/08/20	27	386.07	22	377.14	373.00	5	4,803	0.10%
2020/08/19	22	401.25	38	401.55	402.50	-16	4,741	-0.34%
2020/08/18	44	394.36	24	395.79	388.50	20	4,742	0.42%
2020/08/17	14	406.46	21	409.36	410.00	-7	4,702	-0.15%
2020/08/14	12.4	398.83	27	400.59	406.50	-14.6	4,742	-0.31%
2020/08/13	20	393.98	21.2	394.11	392.50	-1.2	4,761	-0.03%
2020/08/12	20	397.03	9	395.33	392.50	11	4,866	0.23%
2020/08/11	23	409.72	27.2	410.32	408.50	-4.2	4,860	-0.09%
2020/08/10	27	404.54	22.1	405.63	404.00	4.9	4,851	0.10%
2020/08/07	46	405.66	25	404.96	400.50	21	4,819	0.44%
2020/08/06	35.6	421.04	40	417.41	427.50	-4.5	4,728	-0.09%
2020/08/05	18	402.91	5	403.40	400.00	13	4,611	0.28%
2020/08/04	16	392.25	23.2	395.13	398.00	-7.2	4,524	-0.16%
2020/08/03	20	391.75	16.1	392.02	390.00	3.9	4,509	0.09%
2020/07/31	4.1	376.70	25	372.40	374.50	-20.9	4,472	-0.47%
2020/07/30	6.1	364.13	17	365.74	367.00	-10.9	4,437	-0.25%
2020/07/29	16	361.06	19	362.37	362.00	-3	4,469	-0.07%
2020/07/28	23	365.52	15	368.80	362.00	8	4,608	0.17%
2020/07/27	16	365.75	15	367.50	365.00	1	4,655	0.02%
2020/07/24	28	366.11	14	367.18	360.50	14	4,706	0.30%
2020/07/23	9	362.83	16	367.25	373.00	-7	4,708	-0.15%
2020/07/22	6	367.00	6	368.25	368.50	0	4,775	0.00%
2020/07/21	12	364.13	16	362.16	365.00	-4	4,768	-0.08%
2020/07/20	9	346.17	17	346.38	351.00	-8	4,764	-0.17%
2020/07/17	10	348.05	6	346.00	342.50	4	4,832	0.08%
2020/07/16	14	353.39	15	356.60	350.50	-1	4,842	-0.02%
2020/07/15	22	353.23	17	352.24	350.00	5	4,872	0.10%
2020/07/14	6.1	355.90	5	355.50	355.00	1.1	4,943	0.02%
2020/07/13	10	359.30	9.1	363.49	360.50	1	4,926	0.02%
2020/07/10	21	366.31	13	368.00	359.50	8	4,898	0.16%
2020/07/09	8.1	366.94	9.1	369.42	367.50	-1.1	4,878	-0.02%
2020/07/08	6	349.83	11	350.18	354.00	-5	4,762	-0.10%
2020/07/07	40.1	347.31	29.1	344.67	343.50	11	4,697	0.23%
2020/07/06	13	342.19	14	346.07	350.00	-1	4,628	-0.02%
2020/07/03	13.1	326.59	12	329.00	333.50	1.1	4,587	0.02%
2020/07/02	18	318.86	13	319.96	317.00	5	4,552	0.11%
2020/07/01	13	302.62	24	309.67	314.00	-11	4,521	-0.24%
2020/06/30	23	299.09	27	299.98	299.00	-4	4,513	-0.09%
2020/06/29	23	298.72	7	299.29	297.50	16	4,618	0.35%
2020/06/24	18	303.39	14	304.93	306.50	4	4,616	0.09%
2020/06/23	5	295.30	1.1	300.24	295.00	4	4,646	0.09%
2020/06/22	2	295.25	13	295.28	298.50	-11	4,677	-0.24%
2020/06/19	6	292.50	7	296.29	295.00	-1	4,726	-0.02%
2020/06/18	25	287.02	11.1	286.00	286.00	13.9	4,719	0.29%
2020/06/17	2	276.50	16	280.50	284.50	-14	4,758	-0.29%
2020/06/16	26	271.87	30	273.30	274.50	-4	4,771	-0.08%
2020/06/15	20	271.50	16	272.75	272.00	4	4,847	0.08%
2020/06/12	23.1	268.14	13	268.54	270.50	10.1	4,888	0.21%
2020/06/11	19	272.29	25	274.94	273.50	-6	4,943	-0.12%
2020/06/10	15	272.20	29	273.50	273.50	-14	4,999	-0.28%
2020/06/09	23	271.50	54	272.15	271.00	-31	5,082	-0.61%
2020/06/08	18	276.72	16	277.91	275.00	2	5,151	0.04%
2020/06/05	7	267.79	12	269.00	269.50	-5	5,147	-0.10%
2020/06/04	24	268.35	21	269.21	268.00	3	5,185	0.06%
2020/06/03	27	267.70	23.1	267.47	266.00	3.9	5,194	0.08%
2020/06/02	33	268.36	32	268.11	268.00	1	5,195	0.02%
2020/06/01	6.1	267.36	65	265.90	269.50	-58.9	5,138	-1.15%
2020/05/29	20	261.49	7	258.79	258.50	13	5,054	0.26%
2020/05/28	32	254.55	54	255.01	254.50	-22	5,008	-0.44%
2020/05/27	0	250.00	0	0.00	251.00	0	5,048	0.00%
2020/05/26	9	250.28	23	251.85	251.00	-14	5,116	-0.27%
2020/05/25	14	244.61	4	245.25	247.00	10	5,152	0.19%
2020/05/22	39	250.42	10	250.60	246.50	29	5,127	0.57%
2020/05/21	44	260.17	24	259.63	260.50	20	5,058	0.40%
2020/05/20	25	255.94	22	256.50	255.50	3	4,996	0.06%
2020/05/19	57	261.93	47	258.91	256.00	10	4,936	0.20%
2020/05/18	27	248.83	41	250.51	250.00	-14	4,783	-0.29%
2020/05/15	63	244.52	37	244.91	245.50	26	4,734	0.55%
2020/05/14	30	249.33	23	248.72	246.00	7	4,680	0.15%
2020/05/13	6.2	249.06	24	249.02	251.50	-17.8	4,679	-0.38%
2020/05/12	21.1	246.21	7	247.36	244.00	14.1	4,640	0.30%
2020/05/11	21	251.40	15	250.60	250.00	6	4,634	0.13%
2020/05/08	17	251.06	26	251.88	250.50	-9	4,630	-0.19%
2020/05/07	12	249.96	41	248.98	249.50	-29	4,603	-0.63%
2020/05/06	21	243.55	19	243.24	243.50	2	4,571	0.04%
2020/05/05	24	243.21	30	242.78	242.00	-6	4,623	-0.13%
2020/05/04	52	243.26	71	244.13	242.00	-19	4,605	-0.41%
2020/04/30	76	255.74	19	253.72	257.50	57	4,468	1.28%
2020/04/29	17	241.51	51	243.99	246.50	-34	4,413	-0.77%
2020/04/28	37	237.70	30	237.95	236.50	7	4,357	0.16%
2020/04/27	47	237.66	32	239.06	236.00	15	4,386	0.34%
2020/04/24	19	234.00	7	235.07	231.50	12	4,312	0.28%
2020/04/23	5	236.40	5	237.40	235.50	0	4,387	0.00%
2020/04/22	22	238.14	26	238.35	241.00	-4	4,371	-0.09%
2020/04/21	6.1	232.51	4	233.13	233.50	2.1	4,297	0.05%
2020/04/20	11	234.55	9	233.67	233.00	2	4,310	0.05%
2020/04/17	22	232.02	28	231.23	230.50	-6	4,321	-0.14%
2020/04/16	11	224.82	5	225.90	222.50	6	4,218	0.14%
2020/04/15	14	223.54	1	224.50	224.50	13	4,228	0.31%
2020/04/14	5	223.10	19	221.90	223.00	-14	4,233	-0.33%
2020/04/13	11	216.77	9	217.78	216.00	2	4,237	0.05%
2020/04/10	12	218.83	11	220.18	217.50	1	4,240	0.02%
2020/04/09	11	218.41	17	219.12	219.00	-6	4,326	-0.14%
2020/04/08	16	218.13	13	219.19	218.00	3	4,374	0.07%
2020/04/07	29	220.47	16	221.47	219.50	13	4,349	0.30%
2020/04/06	7	215.14	8	216.88	220.00	-1	4,294	-0.02%
2020/04/01	9	214.33	9	214.83	213.00	0	4,264	0.00%
2020/03/31	13	204.73	22	207.70	218.50	-9	4,196	-0.21%
2020/03/30	13	198.50	15	198.67	199.00	-2	4,068	-0.05%
2020/03/27	30	206.50	16	207.72	201.00	14	4,021	0.35%
2020/03/26	16	198.03	24	197.60	201.00	-8	3,918	-0.20%
2020/03/25	16	191.72	26	192.46	191.00	-10	3,879	-0.26%
2020/03/24	16	178.03	19	178.16	178.00	-3	3,862	-0.08%
2020/03/23	10	167.10	9	167.89	168.50	1	3,868	0.03%
2020/03/20	10	172.60	9	172.72	171.00	1	3,929	0.03%
2020/03/19	2.1	172.49	0	0.00	162.00	2.1	3,879	0.05%
2020/03/18	25	184.68	15	184.40	180.00	10	3,777	0.26%
2020/03/17	29	188.14	28	187.66	184.50	1	3,724	0.03%
2020/03/16	20	195.30	17	192.88	187.00	3	3,647	0.08%
2020/03/13	18	194.08	18	195.19	201.50	0	3,552	0.00%
2020/03/12	8	207.13	6	208.00	205.00	2	3,481	0.06%
2020/03/11	7	227.50	5	229.30	225.00	2	3,406	0.06%
2020/03/10	8	228.50	8	229.94	228.00	0	3,399	0.00%
2020/03/09	2	228.50	2	230.75	229.50	0	3,361	0.00%
2020/03/06	1	235.00	12	237.00	236.00	-11	3,333	-0.33%
2020/03/05	6	235.42	10	235.60	237.50	-4	3,348	-0.12%
2020/03/04	1	229.00	4	230.38	229.00	-3	3,339	-0.09%
2020/03/03	14	228.61	1	230.50	228.50	13	3,323	0.39%
2020/02/27	56	228.75	51	225.75	225.00	5	3,275	0.15%
2020/02/26	9	233.22	11	233.91	236.00	-2	3,258	-0.06%
2020/02/25	19	239.95	7	238.86	239.00	12	3,232	0.37%
2020/02/24	5	241.20	4	242.63	239.00	1	3,208	0.03%
2020/02/21	29	246.26	23	245.81	245.50	6	3,223	0.19%
2020/02/20	9	251.39	3	254.00	249.50	6	3,277	0.18%
2020/02/19	4	251.75	9	253.44	254.50	-5	3,262	-0.15%
2020/02/18	11	251.59	8	252.25	252.00	3	3,286	0.09%
2020/02/17	3	254.17	1	255.50	254.00	2	3,303	0.06%
2020/02/14	3	254.33	7	255.14	257.00	-4	3,306	-0.12%
2020/02/13	8	253.00	4	252.88	253.00	4	3,304	0.12%
2020/02/12	0	0.00	7	252.86	252.50	-7	3,306	-0.21%
2020/02/11	3	248.00	4	249.25	248.00	-1	3,291	-0.03%
2020/02/10	10	244.95	6	245.83	245.00	4	3,359	0.12%
2020/02/07	10	251.25	3	252.33	249.50	7	3,395	0.21%
2020/02/06	15	253.38	23	254.39	257.50	-8	3,419	-0.23%
2020/02/05	11	245.00	4	244.75	244.00	7	3,437	0.20%
2020/02/04	0	0.00	1	247.55	248.00	-1	3,449	-0.03%
2020/02/03	13	240.31	13	241.69	243.50	0	3,474	0.00%
2020/01/31	7	246.71	7	248.29	247.50	0	3,468	0.00%
2020/01/30	18	246.28	18	245.17	245.00	0	3,478	0.00%
2020/01/20	3	263.50	0	0.00	260.50	3	3,428	0.09%
2020/01/17	28	265.73	31.1	264.78	262.00	-3.1	3,452	-0.09%
2020/01/16	9	252.50	12	255.29	257.50	-3	3,395	-0.09%
2020/01/15	14.1	255.00	8	255.31	254.00	6.1	3,396	0.18%
2020/01/14	2	257.55	4.1	259.01	261.50	-2	3,417	-0.06%
2020/01/13	13	249.92	12	251.29	257.50	1	3,384	0.03%
2020/01/10	1	247.00	3	247.67	248.00	-2	3,375	-0.06%
2020/01/09	1	245.00	13	244.35	246.00	-12	3,405	-0.35%
2020/01/08	0	0.00	1	237.50	237.00	-1	3,393	-0.03%
2020/01/07	12	240.17	5	241.80	235.50	7	3,409	0.21%
2020/01/06	12	244.96	4	245.25	243.50	8	3,411	0.23%
2020/01/03	2	247.00	5	250.10	250.00	-3	3,448	-0.09%
2020/01/02	5	244.80	9	244.78	248.50	-4	3,418	-0.12%
2019/12/31	3	235.00	2	236.75	235.00	1	3,413	0.03%
2019/12/30	7	236.21	5	235.60	236.00	2	3,539	0.06%
2019/12/27	2	239.50	4	239.25	239.00	-2	3,598	-0.06%
2019/12/26	2	234.75	2	236.00	235.50	0	3,657	0.00%
2019/12/25	0	0.00	1	235.50	235.50	-1	3,731	-0.03%
2019/12/24	1	235.50	0	0.00	236.00	1	3,773	0.03%
2019/12/23	2	238.00	1	239.00	238.00	1	3,910	0.03%
2019/12/20	2	238.75	3	240.00	239.50	-1	3,953	-0.03%
2019/12/19	7.1	240.63	11	241.86	239.00	-4	4,001	-0.10%
2019/12/18	6	246.00	3	246.67	248.00	3	4,006	0.07%
2019/12/17	5	245.60	14	245.93	250.00	-9	3,983	-0.23%
2019/12/16	11	235.05	12	236.75	239.00	-1	3,953	-0.03%
2019/12/13	0	0.00	3	235.67	234.00	-3	4,023	-0.07%
2019/12/11	0	0.00	4	233.00	233.50	-4	4,085	-0.10%
2019/12/10	0	0.00	2	231.50	232.00	-2	4,102	-0.05%
2019/12/09	6	231.17	5	230.70	230.50	1	4,112	0.02%
2019/12/06	4	226.88	5	226.50	226.00	-1	4,117	-0.02%
2019/12/05	9	224.06	4	224.38	223.50	5	4,116	0.12%
2019/12/04	3	224.00	3	225.00	225.00	0	4,096	0.00%
2019/12/03	4	225.75	5	226.90	227.00	-1	4,139	-0.02%
2019/12/02	4	226.25	9	226.28	225.50	-5	4,202	-0.12%
2019/11/29	2	233.00	4	231.00	230.50	-2	4,207	-0.05%
2019/11/28	4	238.63	1.1	238.50	239.00	2.9	4,225	0.07%
2019/11/27	7	238.07	11.2	237.51	238.50	-4.2	4,273	-0.10%
2019/11/26	17	233.38	14	234.00	234.50	3	4,306	0.07%
2019/11/25	6	234.83	5	233.80	233.00	1	4,365	0.02%
2019/11/22	4	231.75	7.5	231.07	232.50	-3.5	4,411	-0.08%
2019/11/21	9	227.11	7	227.93	228.00	2	4,425	0.05%
2019/11/20	9	231.28	1	229.50	230.50	8	4,425	0.18%
2019/11/19	8	232.06	30	231.00	234.00	-22	4,426	-0.50%
2019/11/18	9	225.44	12	226.67	227.00	-3	4,450	-0.07%
2019/11/15	3	224.00	11	224.68	226.00	-8	4,529	-0.18%
2019/11/14	8	222.13	5	222.50	221.50	3	4,538	0.07%
2019/11/13	4	225.75	3	226.80	225.50	1	4,530	0.02%
2019/11/12	12	223.42	11	224.00	223.50	1	4,585	0.02%
2019/11/11	1.5	224.00	2	225.00	222.00	-0.5	4,602	-0.01%
2019/11/08	22	229.93	22	225.48	225.00	0	4,597	0.00%
2019/11/07	43	231.10	42	233.27	228.00	1	4,626	0.02%
2019/11/06	13	225.62	29	228.34	231.00	-16	4,572	-0.35%
2019/11/05	34	224.34	37	225.99	228.50	-3	4,557	-0.07%
2019/11/04	32	225.45	18	224.67	224.00	14	4,552	0.31%
2019/11/01	16	228.00	20	229.38	229.00	-4	4,518	-0.09%
2019/10/31	3	226.83	3	228.33	226.50	0	4,640	0.00%
2019/10/30	21	226.33	6	227.92	226.00	15	4,746	0.32%
2019/10/29	14	230.07	6	232.67	226.50	8	4,812	0.17%
2019/10/28	16	230.63	13	231.58	230.50	3	4,902	0.06%
2019/10/25	27	233.20	9	234.22	230.00	18	4,904	0.37%
2019/10/24	8	233.25	12	234.25	237.50	-4	4,895	-0.08%
2019/10/23	7	232.79	19	232.74	233.50	-12	4,904	-0.24%
2019/10/22	16	230.75	10	231.25	230.00	6	4,964	0.12%
2019/10/21	4.1	232.62	4	232.13	232.00	0.1	4,992	0.00%
2019/10/18	28.1	234.68	13	235.65	235.50	15.1	5,020	0.30%
2019/10/17	4	231.63	16	233.56	236.50	-12	4,996	-0.24%
2019/10/16	8	230.56	7	231.64	229.00	1	4,983	0.02%
2019/10/15	7	230.00	7	230.36	228.00	0	4,973	0.00%
2019/10/14	7	229.93	4	229.13	228.00	3	4,948	0.06%
2019/10/09	5.1	231.49	7	231.00	230.50	-1.9	4,931	-0.04%
2019/10/08	58	235.91	53	234.38	233.50	5	4,954	0.10%
2019/10/07	60	241.88	50	238.58	237.50	10	5,032	0.20%
2019/10/04	17.1	240.50	19	241.50	241.00	-1.9	5,070	-0.04%
2019/10/03	5	233.30	2	236.75	236.00	3	4,977	0.06%
2019/10/02	4	234.00	13	234.46	236.00	-9	4,939	-0.18%
2019/10/01	12	228.21	19	228.50	230.00	-7	4,941	-0.14%
2019/09/27	13	233.00	19	231.58	230.00	-6	4,924	-0.12%
2019/09/26	10	232.30	36.2	232.25	233.50	-26.2	4,924	-0.53%
2019/09/25	13	224.31	12.1	224.00	223.50	0.9	4,868	0.02%
2019/09/24	12	228.08	4	229.50	228.50	8	4,868	0.16%
2019/09/23	2	223.50	5	225.50	228.00	-3	4,874	-0.06%
2019/09/20	3	224.67	3	224.67	223.00	0	4,941	0.00%
2019/09/19	9	225.11	11.1	224.54	224.00	-2.1	4,917	-0.04%
2019/09/18	17	220.65	24	221.90	222.00	-7	4,875	-0.14%
2019/09/17	4	219.00	17	215.12	218.00	-13	4,794	-0.27%
2019/09/16	17	211.85	11	212.18	211.00	6	4,817	0.12%
2019/09/12	6	215.33	6	216.83	215.50	0	4,817	0.00%
2019/09/11	4	213.38	12	214.17	215.00	-8	4,858	-0.16%
2019/09/10	18	213.03	8	213.13	211.50	10	4,880	0.20%
2019/09/09	29	215.02	21	215.67	215.00	8	4,880	0.16%
2019/09/06	8	217.19	29	217.14	216.50	-21	4,948	-0.42%
2019/09/05	22	215.05	7	214.86	213.50	15	4,992	0.30%
2019/09/04	3	217.67	17	218.56	220.00	-14	5,062	-0.28%
2019/09/03	13	218.81	12	217.08	214.00	1	5,084	0.02%
2019/09/02	3	217.83	12	218.42	218.00	-9	5,175	-0.17%
2019/08/30	10	212.30	25	213.34	215.00	-15	5,211	-0.29%
2019/08/29	32	206.52	44	206.76	208.50	-12	5,227	-0.23%
2019/08/28	21	202.14	23	203.09	203.00	-2	5,235	-0.04%
2019/08/27	17	205.53	14	206.29	205.50	3	5,257	0.06%
2019/08/26	10	208.30	7	208.07	206.50	3	5,258	0.06%
2019/08/23	7	213.29	9	214.28	214.50	-2	5,300	-0.04%
2019/08/22	17.8	213.46	28	214.55	212.50	-10.2	5,328	-0.19%
2019/08/21	30	213.95	6	215.58	211.00	24	5,378	0.45%
2019/08/20	14.2	216.89	20	216.20	217.00	-5.8	5,437	-0.11%
2019/08/19	4	211.25	10	211.20	211.00	-6	5,407	-0.11%
2019/08/16	7	206.93	5	208.10	206.00	2	5,411	0.04%
2019/08/15	18	207.50	18	208.33	207.50	0	5,480	0.00%
2019/08/14	16	209.69	7	210.86	207.00	9	5,489	0.16%
2019/08/13	10	208.15	10	209.35	208.50	0	5,522	0.00%
2019/08/12	13	210.00	11	211.18	208.50	2	5,604	0.04%
2019/08/08	10	206.30	15	207.53	209.00	-5	5,633	-0.09%
2019/08/07	29	206.41	20	205.23	204.50	9	5,655	0.16%
2019/08/06	19	203.92	31	204.16	205.00	-12	5,659	-0.21%
2019/08/05	5	206.40	4	205.25	203.50	1	5,660	0.02%
2019/08/02	18	208.44	14	209.54	207.00	4	5,649	0.07%
2019/08/01	29	212.78	19	213.84	215.00	10	5,539	0.18%
2019/07/31	3	208.83	2	210.50	209.50	1	5,524	0.02%
2019/07/30	42	214.38	23	209.96	209.00	19	5,528	0.34%
2019/07/29	22	220.02	2	220.50	219.50	20	5,488	0.36%
2019/07/26	11	219.32	7	221.14	219.00	4	5,600	0.07%
2019/07/25	16	220.00	9	221.28	219.50	7	5,654	0.12%
2019/07/24	27.1	220.58	19	221.13	221.00	8.1	5,687	0.14%
2019/07/23	17.2	228.16	11	230.09	226.00	6.2	5,628	0.11%
2019/07/22	9	229.78	28	230.43	232.00	-19	5,574	-0.34%
2019/07/19	3	222.33	8	224.00	226.50	-5	5,531	-0.09%
2019/07/18	6	219.00	6	218.58	219.00	0	5,510	0.00%
2019/07/17	8	224.31	6	224.75	223.00	2	5,513	0.04%
2019/07/16	9	223.61	7	223.64	222.50	2	5,517	0.04%
2019/07/15	7	224.57	8	222.88	226.00	-1	5,528	-0.02%
2019/07/12	15	224.70	20	225.38	225.50	-5	5,548	-0.09%
2019/07/11	9	221.67	6	222.42	221.00	3	5,503	0.05%
2019/07/10	41.1	220.76	32	220.48	219.00	9.1	5,397	0.17%
2019/07/09	13	226.69	25	224.82	227.00	-12	5,281	-0.23%
2019/07/08	19	228.89	12	228.71	226.00	7	5,268	0.13%
2019/07/05	41	229.76	25	230.12	230.00	16	5,309	0.30%
2019/07/04	30	231.97	22	232.23	231.00	8	5,262	0.15%
2019/07/03	19	236.50	17	237.18	234.50	2	5,226	0.04%
2019/07/02	12	242.88	3	241.00	245.00	9	5,207	0.17%
2019/07/01	10	235.15	10	234.65	233.50	0	5,143	0.00%
2019/06/28	9	232.06	8	231.13	228.50	1	5,176	0.02%
2019/06/27	24	233.73	41	229.77	239.00	-17	5,122	-0.33%
2019/06/26	28	221.09	28	221.98	223.50	0	5,014	0.00%
2019/06/25	38	222.54	24	223.56	221.00	14	5,004	0.28%
2019/06/24	26	222.83	31	224.29	225.00	-5	4,955	-0.10%
2019/06/21	4	234.13	4	231.63	229.50	0	4,946	0.00%
2019/06/20	0	0.00	10	227.00	228.50	-10	4,888	-0.20%
2019/06/19	11	225.09	26	226.62	227.00	-15	4,870	-0.31%
2019/06/18	35	222.00	14	222.75	221.00	21	4,838	0.43%
2019/06/17	25	219.52	25	220.58	221.00	0	4,833	0.00%
2019/06/14	36	222.90	57	222.75	221.50	-21	4,904	-0.43%
2019/06/13	52	221.33	42	221.07	221.00	10	4,860	0.21%
2019/06/12	44	218.72	43	220.91	220.00	1	4,823	0.02%
2019/06/11	26	216.75	12	217.42	215.00	14	4,716	0.30%
2019/06/10	31	210.24	54	211.24	218.50	-23	4,648	-0.49%
2019/06/06	67	205.54	64	207.50	204.00	3	4,553	0.07%
2019/06/05	34	207.88	36	209.31	205.50	-2	4,532	-0.04%
2019/06/04	69	206.25	57	207.68	205.50	12	4,554	0.26%
2019/06/03	62	204.66	66	203.95	206.00	-4	4,521	-0.09%
2019/05/31	48	199.38	61	198.55	200.00	-13	4,431	-0.29%
2019/05/30	41	196.83	28	197.61	195.00	13	4,400	0.30%
2019/05/29	24	191.58	26	192.00	193.50	-2	4,363	-0.05%
2019/05/28	31	191.85	34	192.16	194.00	-3	4,365	-0.07%
2019/05/27	105	193.39	103	194.16	189.00	2	4,352	0.05%	大買/大賣/
2019/05/24	20	205.68	21	206.55	202.00	-1	4,257	-0.02%
2019/05/23	69	205.14	66	205.77	206.00	3	4,238	0.07%
2019/05/22	44	211.72	48.1	210.74	211.00	-4.1	4,229	-0.10%
2019/05/21	38	200.41	33.1	201.56	200.50	4.9	4,195	0.12%
2019/05/20	51	203.36	57	201.74	206.50	-6	4,190	-0.14%
2019/05/17	57	211.45	56	212.02	210.50	1	4,158	0.02%
2019/05/16	53	222.87	38	223.63	215.00	15	4,159	0.36%
2019/05/15	16	218.63	29	221.38	226.00	-13	4,189	-0.31%
2019/05/14	40	218.21	39	218.56	219.00	1	4,210	0.02%
2019/05/13	43	218.30	43	218.01	217.50	0	4,258	0.00%
2019/05/10	72	225.93	72	227.81	225.50	0	4,290	0.00%
2019/05/09	33	226.80	11	225.50	225.50	22	4,334	0.51%
2019/05/08	65	229.41	61	229.97	230.00	4	4,341	0.09%
2019/05/07	5	224.30	5	222.50	232.50	0	4,217	0.00%
2019/05/06	0.1	220.00	1	219.50	220.50	-0.9	4,181	-0.02%
2019/05/03	10	217.05	10	215.10	219.00	0	4,168	0.00%
2019/05/02	43	205.83	47	208.89	205.50	-4	4,046	-0.10%
2019/04/30	12	205.63	6	206.33	209.00	6	3,963	0.15%
2019/04/29	6	199.33	6	200.17	200.50	0	3,886	0.00%
2019/04/26	12	200.50	13	203.38	203.50	-1	3,904	-0.03%
2019/04/25	1	207.00	0	0.00	207.00	1	3,971	0.03%
2019/04/24	0	0.00	2	204.75	205.50	-2	3,992	-0.05%
2019/04/23	2.1	203.69	1	202.50	203.50	1.1	4,023	0.03%
2019/04/22	3	206.83	2	206.50	207.00	1	4,007	0.02%
2019/04/19	3	201.67	6	200.08	200.50	-3	4,023	-0.07%
2019/04/18	16	193.66	18	193.58	197.50	-2	4,009	-0.05%
2019/04/17	23	191.65	26	192.52	192.50	-3	3,996	-0.08%
2019/04/16	63	190.07	57	190.68	190.50	6	4,022	0.15%
2019/04/12	2	192.00	2	191.75	191.50	0	4,006	0.00%
2019/04/11	4	195.25	6	193.83	193.00	-2	3,982	-0.05%
2019/04/09	6	191.92	4	192.00	192.00	2	3,926	0.05%
2019/04/08	0	190.00	4	191.25	191.50	-4	3,903	-0.10%
2019/04/03	1	192.50	6	190.25	191.50	-5	3,865	-0.13%
2019/04/02	11	190.91	5	191.80	192.00	6	3,840	0.16%
2019/04/01	3	183.50	2	186.00	185.00	1	3,784	0.03%
2019/03/29	22	177.14	29	178.00	182.00	-7	3,739	-0.19%
2019/03/28	13	176.19	7	176.79	176.00	6	3,746	0.16%
2019/03/27	0	178.50	0	0.00	180.50	0	3,755	0.00%
2019/03/26	1	177.50	1	179.50	179.00	0	3,762	0.00%
2019/03/25	16	173.53	16	174.34	175.00	0	3,763	0.00%
2019/03/22	1	181.00	1	181.00	180.00	0	3,746	0.00%
2019/03/21	3	179.67	14	178.89	178.00	-11	3,768	-0.29%
2019/03/20	7	178.00	7	177.14	177.00	0	3,806	0.00%
2019/03/19	14	175.00	49	175.51	179.00	-35	3,777	-0.93%
2019/03/18	56	170.92	62	171.40	172.00	-6	3,694	-0.16%
2019/03/15	24	169.00	25	169.70	168.50	-1	3,652	-0.03%
2019/03/14	27	168.50	29	168.97	168.00	-2	3,632	-0.06%
2019/03/13	10	168.50	17	169.91	170.00	-7	3,662	-0.19%
2019/03/12	28	169.45	9	169.28	167.50	19	3,666	0.52%
2019/03/11	30	167.17	32	167.66	167.00	-2	3,678	-0.05%
2019/03/08	13	162.58	10	163.90	165.00	3	3,701	0.08%
2019/03/07	46	171.09	26	170.19	166.00	20	3,634	0.55%
2019/03/06	40	172.34	40.1	173.10	174.50	-0.1	3,732	0.00%
2019/03/05	42	171.85	37	172.30	173.50	5	3,795	0.13%
2019/03/04	54	173.93	38	174.38	174.50	16	3,748	0.43%
2019/02/27	3	179.17	1	179.00	178.00	2	3,715	0.05%
2019/02/26	5	182.00	16	182.09	180.00	-11	3,688	-0.30%
2019/02/25	17	173.76	23	174.46	177.00	-6	3,620	-0.17%
2019/02/22	13	173.50	7	173.71	173.00	6	3,611	0.17%
2019/02/21	29	172.53	32	173.39	177.50	-3	3,587	-0.08%
2019/02/20	31	172.73	25	172.58	173.00	6	3,553	0.17%
2019/02/19	45	170.29	44	172.44	174.00	1	3,518	0.03%
2019/02/18	4	175.25	3	174.33	173.50	1	3,471	0.03%
2019/02/15	3	175.00	3	175.33	176.00	0	3,487	0.00%
2019/02/14	3	174.33	5	174.20	176.50	-2	3,419	-0.06%
2019/02/13	5	170.90	2	171.00	168.50	3	3,334	0.09%
2019/02/12	14	167.93	9	168.39	172.00	5	3,290	0.15%
2019/02/11	18	163.14	20	163.65	163.50	-2	3,199	-0.06%
2019/01/30	6	160.67	4	160.63	163.50	2	3,116	0.06%
2019/01/29	8	159.25	13	159.00	160.00	-5	3,024	-0.17%
2019/01/28	2	154.25	0	0.00	155.00	2	2,976	0.07%
2019/01/25	24	156.90	27	156.20	156.50	-3	3,021	-0.10%
2019/01/24	22	149.45	66	151.58	156.00	-44	3,063	-1.44%
2019/01/23	14	148.39	10	148.50	148.00	4	3,057	0.13%
2019/01/22	25	149.96	21	150.43	150.50	4	3,073	0.13%
2019/01/21	56	151.38	31	151.87	150.00	25	3,065	0.82%
2019/01/18	69	150.43	79	150.59	152.50	-10	3,080	-0.32%
2019/01/17	70	151.92	53	152.94	148.00	17	3,038	0.56%
2019/01/16	9	151.89	5.5	151.73	153.50	3.5	2,956	0.12%
2019/01/15	2	150.25	4	150.38	151.00	-2	2,932	-0.07%
2019/01/14	7	145.29	7	146.29	146.50	0	2,893	0.00%
2019/01/11	17	144.09	17	144.59	146.50	0	2,894	0.00%
2019/01/10	11	142.27	10	142.75	145.00	1	2,855	0.04%
2019/01/09	7	144.00	29	141.90	144.50	-22	2,854	-0.77%
2019/01/08	57	140.54	38	141.26	139.50	19	2,835	0.67%
2019/01/07	28	139.59	17	139.82	139.50	11	2,812	0.39%
2019/01/04	26	136.92	27	137.70	139.50	-1	2,831	-0.04%
2019/01/03	16	136.94	20	137.78	139.50	-4	2,886	-0.14%
2019/01/02	14	136.93	10	137.25	137.50	4	2,918	0.14%
2018/12/28	7	141.64	8	142.31	143.00	-1	2,983	-0.03%
2018/12/27	5	140.80	17	141.24	142.00	-12	3,076	-0.39%
2018/12/26	28	140.29	20	140.48	138.00	8	3,102	0.26%
2018/12/25	13	136.77	22	137.91	140.50	-9	3,138	-0.29%
2018/12/24	56	139.38	47	139.71	139.50	9	3,210	0.28%
2018/12/22	9	140.72	13	141.35	141.00	-4	3,210	-0.12%
2018/12/21	31	141.84	21	142.31	141.00	10	3,259	0.31%
2018/12/20	3	144.17	9	145.06	146.00	-6	3,253	-0.18%
2018/12/19	2	147.00	0	0.00	145.00	2	3,229	0.06%
2018/12/18	0	0.00	4	147.13	147.50	-4	3,235	-0.12%
2018/12/17	7	147.07	4	144.75	144.00	3	3,281	0.09%
2018/12/14	2	142.50	2	143.50	145.00	0	3,288	0.00%
2018/12/13	5	143.10	9	144.22	146.00	-4	3,276	-0.12%
2018/12/12	18	138.28	46	139.27	140.00	-28	3,264	-0.86%
2018/12/11	47.1	137.69	21	138.05	136.50	26.1	3,271	0.80%
2018/12/10	1	138.50	1	139.00	139.00	0	3,289	0.00%
2018/12/07	16	138.44	15	138.93	138.50	1	3,336	0.03%
2018/12/06	35	136.54	32	136.94	138.00	3	3,364	0.09%
2018/12/05	4	137.25	4	138.88	140.00	0	3,352	0.00%
2018/12/04	12	142.42	9	142.67	141.00	3	3,352	0.09%
2018/12/03	9	148.33	19	148.55	148.00	-10	3,324	-0.30%
2018/11/30	3	141.17	3	140.17	141.50	0	3,270	0.00%
2018/11/29	16.4	141.17	11	140.23	141.00	5.4	3,269	0.16%
2018/11/28	3	134.17	51	129.12	134.00	-48	3,120	-1.54%
2018/11/27	35	124.81	32	125.33	126.00	3	3,047	0.10%
2018/11/26	55	125.99	48	127.15	125.50	7	3,074	0.23%
2018/11/23	26	124.00	33	124.76	125.50	-7	3,087	-0.23%
2018/11/22	46.1	125.93	47	125.90	125.00	-0.9	3,095	-0.03%
2018/11/21	78	124.85	77	124.92	125.00	1	3,103	0.03%
2018/11/20	3	125.00	2	126.50	126.00	1	3,089	0.03%
2018/11/19	34	126.12	30	126.37	126.50	4	3,099	0.13%
2018/11/16	63	128.01	22	129.09	126.50	41	3,115	1.32%
2018/11/15	31	127.60	31	128.18	129.50	0	3,102	0.00%
2018/11/14	20	128.38	63	128.11	129.50	-43	3,086	-1.39%
2018/11/13	30	124.73	17	124.91	124.00	13	3,041	0.43%
2018/11/12	41	126.88	53	126.78	128.00	-12	3,029	-0.40%
2018/11/09	55	127.77	55	128.11	124.00	0	3,049	0.00%
2018/11/08	26	128.19	25	128.70	127.50	1	3,112	0.03%
2018/11/07	41	126.72	41	126.95	127.50	0	3,166	0.00%
2018/11/06	42	126.55	28	126.43	127.00	14	3,195	0.44%
2018/11/05	57	127.43	28	128.02	127.00	29	3,226	0.90%
2018/11/02	10	128.30	25	129.44	130.00	-15	3,267	-0.46%
2018/11/01	38	127.49	27	127.94	128.00	11	3,417	0.32%
2018/10/31	0	0.00	12	123.08	124.00	-12	3,442	-0.35%
2018/10/30	22	110.23	53	110.72	113.00	-31	3,606	-0.86%
2018/10/29	25	108.88	25	109.06	109.00	0	3,699	0.00%
2018/10/26	2	105.75	4	106.13	109.00	-2	3,703	-0.05%
2018/10/23	4	112.38	3	112.83	111.50	1	3,659	0.03%
2018/10/22	4	110.75	8	111.31	111.00	-4	3,664	-0.11%
2018/10/19	6	110.00	6	109.50	110.00	0	3,662	0.00%
2018/10/18	16	111.41	6	111.83	111.00	10	3,622	0.28%
2018/10/17	13	112.38	13	112.96	113.50	0	3,615	0.00%
2018/10/16	21	110.60	21	110.33	110.00	0	3,603	0.00%
2018/10/15	34	106.65	35	107.16	107.50	-1	3,583	-0.03%
2018/10/12	36	105.43	43	105.53	107.50	-7	3,554	-0.20%
2018/10/11	24	103.81	29	104.21	105.00	-5	3,528	-0.14%
2018/10/09	30	109.80	30	110.33	109.50	0	3,469	0.00%
2018/10/08	7	111.21	7	111.86	111.00	0	3,422	0.00%
2018/10/05	84	117.89	83	117.49	116.00	1	3,339	0.03%
2018/10/04	58	127.06	58	127.60	126.50	0	3,242	0.00%
2018/10/03	22	128.64	20	128.40	129.00	2	3,216	0.06%
2018/10/02	24	130.94	24	130.25	128.50	0	3,179	0.00%
2018/10/01	69	135.23	68	135.85	136.00	1	3,107	0.03%
2018/09/28	49	135.63	46	136.49	136.00	3	3,097	0.10%
2018/09/27	19	133.37	22	133.89	134.00	-3	3,058	-0.10%
2018/09/26	1	134.50	0	0.00	134.00	1	3,025	0.03%
2018/09/25	47	136.28	17	137.12	135.50	30	3,022	0.99%
2018/09/21	55	137.57	41	138.12	137.50	14	3,010	0.46%
2018/09/20	10	138.40	23	139.76	140.00	-13	2,944	-0.44%
2018/09/19	30	138.90	17	139.82	138.00	13	2,928	0.44%
2018/09/18	17	137.71	55	138.85	140.50	-38	2,898	-1.31%
2018/09/17	46	134.83	46	135.35	136.00	0	2,848	0.00%
2018/09/14	27	134.72	27	135.37	136.00	0	2,836	0.00%
2018/09/13	19	136.74	16	136.28	133.00	3	2,796	0.11%
2018/09/12	53	139.41	19	138.53	135.50	34	2,748	1.24%
2018/09/11	18	140.28	50	141.67	142.50	-32	2,708	-1.18%
2018/09/10	25	136.90	25	137.40	138.50	0	2,692	0.00%
2018/09/07	37	140.03	5	142.20	138.00	32	2,767	1.16%
2018/09/06	0	0.00	3	144.50	142.50	-3	2,757	-0.11%
2018/09/05	5	149.20	8	147.44	149.50	-3	2,739	-0.11%
2018/09/04	1	145.50	3	145.33	146.00	-2	2,707	-0.07%
2018/09/03	9	146.06	6	143.83	143.50	3	2,695	0.11%
2018/08/29	3	145.67	2	145.25	146.00	1	2,584	0.04%
2018/08/27	0	0.00	1	142.00	142.00	-1	2,555	-0.04%
2018/08/24	0	0.00	2	139.50	138.50	-2	2,534	-0.08%
2018/08/23	0	0.00	2	137.00	139.50	-2	2,529	-0.08%
2018/08/22	24	136.40	22	136.45	137.00	2	2,513	0.08%
2018/08/21	26	137.67	23	138.13	140.00	3	2,502	0.12%
2018/08/20	36	136.60	45	137.33	138.00	-9	2,493	-0.36%
2018/08/17	42	136.40	41	136.98	136.50	1	2,473	0.04%
2018/08/16	30	135.72	38	136.41	137.50	-8	2,452	-0.33%
2018/08/15	47	138.13	34	137.40	134.50	13	2,404	0.54%
2018/08/14	19	141.16	17	140.18	146.00	2	2,311	0.09%
2018/08/13	5	134.70	4	134.88	135.50	1	2,239	0.04%
2018/08/10	3	139.67	1	139.00	140.00	2	2,185	0.09%
2018/08/09	6	142.50	19	141.18	143.50	-13	2,134	-0.61%
2018/08/08	47	141.22	33	138.73	143.00	14	2,079	0.67%
2018/08/07	3	136.50	22	135.80	136.00	-19	1,891	-1.00%
2018/08/06	38	137.68	32	139.14	138.00	6	1,760	0.34%
2018/08/03	5	135.00	5	133.80	135.00	0	1,523	0.00%
2018/08/02	19	121.79	23	122.24	123.00	-4	1,409	-0.28%
2018/08/01	6	122.25	0	0.00	122.50	6	1,412	0.42%
2018/07/31	15	121.83	15	122.60	123.00	0	1,425	0.00%
2018/07/26	7	120.93	12	121.67	121.50	-5	1,414	-0.35%
2018/07/25	0	0.00	8	121.31	121.00	-8	1,433	-0.56%
2018/07/24	14	119.93	5	121.00	120.50	9	1,495	0.60%
2018/07/23	3	120.83	0	0.00	120.00	3	1,579	0.19%
2018/07/17	1	121.00	1	120.50	120.00	0	1,828	0.00%
2018/07/10	2	116.50	1	116.50	116.50	1	1,885	0.05%
2018/07/06	0	0.00	3	114.00	113.50	-3	1,917	-0.16%
2018/07/05	15	112.50	25	113.26	112.00	-10	1,934	-0.52%
2018/07/04	17	112.03	11	112.64	112.00	6	1,970	0.30%
2018/07/03	11	112.18	5	113.00	111.50	6	2,043	0.29%
2018/07/02	1	113.50	13	112.58	113.00	-12	2,081	-0.58%
2018/06/29	20	110.15	23	110.93	111.00	-3	2,108	-0.14%
2018/06/28	30	110.53	19	110.87	109.50	11	2,109	0.52%
2018/06/27	13	112.00	13	112.69	112.00	0	2,128	0.00%
2018/06/26	9.1	110.95	12	112.17	112.00	-2.9	2,134	-0.14%
2018/06/25	16	112.53	16	113.00	113.00	0	2,146	0.00%
2018/06/22	15	113.10	15	113.90	114.50	0	2,141	0.00%
2018/06/21	3	113.33	3	114.00	114.00	0	2,144	0.00%
2018/06/19	9	111.78	32	113.31	114.00	-23	2,151	-1.07%
2018/06/15	27	111.26	36	112.01	113.00	-9	2,179	-0.41%
2018/06/14	12	111.42	10	112.00	111.00	2	2,090	0.10%
2018/06/13	18	111.50	14	112.00	112.00	4	2,077	0.19%
2018/06/12	2	112.00	0	0.00	111.00	2	2,082	0.10%
2018/06/11	5	113.40	0	0.00	112.50	5	2,073	0.24%
2018/06/08	8	113.75	4	114.00	114.00	4	2,086	0.19%
2018/06/07	7	114.86	2	115.50	115.00	5	2,106	0.24%
2018/06/06	9	115.50	3	116.50	115.00	6	2,152	0.28%
2018/06/05	8	115.44	1	116.50	115.50	7	2,169	0.32%
2018/06/01	0	0.00	18	115.47	116.50	-18	2,150	-0.84%
2018/05/31	24	114.25	25	114.94	114.50	-1	2,151	-0.05%
2018/05/30	17	113.24	9	114.17	112.50	8	2,141	0.37%
2018/05/29	8	114.75	0	0.00	114.00	8	2,150	0.37%
2018/05/28	5	116.50	0	0.00	117.50	5	2,164	0.23%
2018/05/25	1	115.50	7	116.50	115.50	-6	2,206	-0.27%
2018/05/24	12	115.50	6	116.50	115.00	6	2,218	0.27%
2018/05/23	4	115.63	2	115.75	115.50	2	2,232	0.09%
2018/05/21	5	115.50	8	116.13	116.00	-3	2,300	-0.13%
2018/05/18	5	114.10	0	0.00	114.00	5	2,321	0.22%
2018/05/17	3	114.83	1	115.50	114.50	2	2,365	0.08%
2018/05/16	3	115.83	1	116.00	115.50	2	2,396	0.08%
2018/05/15	0	0.00	1	117.00	117.00	-1	2,433	-0.04%
2018/05/14	1	114.00	2	115.00	115.50	-1	2,498	-0.04%
2018/05/11	2	113.50	0	0.00	113.50	2	2,528	0.08%
2018/05/10	9	111.33	10	112.10	112.00	-1	2,541	-0.04%
2018/05/09	8	110.69	15	111.53	111.50	-7	2,540	-0.28%
2018/05/08	11	110.05	12	110.58	110.50	-1	2,588	-0.04%
2018/05/07	11	110.82	4	111.75	110.00	7	2,585	0.27%
2018/05/04	7	110.36	5	110.90	110.00	2	2,613	0.08%
2018/05/03	5	112.20	1	112.50	112.00	4	2,630	0.15%
2018/05/02	2	112.25	1	112.00	113.00	1	2,642	0.04%
2018/04/30	6	111.17	9	110.83	113.00	-3	2,631	-0.11%
2018/04/27	5	110.10	5	110.00	109.50	0	2,621	0.00%
2018/04/26	5	112.10	5	112.30	113.00	0	2,565	0.00%
2018/04/25	8	113.81	3	113.50	113.50	5	2,503	0.20%
2018/04/24	4	127.88	3	129.00	126.00	1	2,403	0.04%
2018/04/23	1	134.50	4	131.88	133.00	-3	2,388	-0.13%
2018/04/20	2	128.00	10	130.15	128.00	-8	2,370	-0.34%
2018/04/19	11	132.14	1	131.50	132.50	10	2,359	0.42%
2018/04/18	7	127.50	7	128.29	128.00	0	2,338	0.00%
2018/04/17	2	129.00	2	129.50	128.50	0	2,314	0.00%
2018/04/16	0	0.00	8	130.13	132.50	-8	2,280	-0.35%
2018/04/13	1	134.00	1	132.50	131.50	0	2,271	0.00%
2018/04/12	5	130.50	0	0.00	130.50	5	2,239	0.22%
2018/04/11	4	127.50	12	129.08	130.00	-8	2,239	-0.36%
2018/04/10	11	129.00	3	128.50	129.50	8	2,208	0.36%
2018/04/09	5	131.70	2	132.75	129.00	3	2,176	0.14%
2018/04/03	3	124.83	4	126.88	128.00	-1	2,093	-0.05%
2018/04/02	2	126.75	1	126.50	125.00	1	2,052	0.05%
2018/03/31	1	131.50	1	132.50	130.00	0	2,019	0.00%
2018/03/30	2	128.00	2	128.25	129.00	0	2,011	0.00%
2018/03/28	3	125.50	3	126.00	126.00	0	1,988	0.00%
2018/03/27	1	124.00	2	123.25	123.50	-1	1,988	-0.05%
2018/03/23	1	121.00	0	0.00	120.50	1	1,998	0.05%
2018/03/22	0	123.50	0	0.00	124.50	0	2,002	0.00%
2018/03/21	1	125.50	1	125.50	125.00	0	1,999	0.00%
2018/03/20	0	123.50	1	124.50	124.50	-1	1,969	-0.05%
2018/03/19	1	123.00	0	0.00	123.00	1	1,946	0.05%
2018/03/16	1	121.00	1	122.00	122.50	0	1,942	0.00%
2018/03/15	1	121.00	1	123.00	123.00	0	1,934	0.00%
2018/03/14	1	119.50	1	120.00	120.00	0	1,931	0.00%
2018/03/13	0	0.00	1	120.50	119.50	-1	1,936	-0.05%
2018/03/12	0	0.00	4	117.63	119.50	-4	1,937	-0.21%
2018/03/09	1	114.00	18	113.72	114.00	-17	1,898	-0.90%
2018/03/08	13	112.50	7	113.00	113.00	6	1,885	0.32%
2018/03/07	17	112.68	6	113.33	113.00	11	1,890	0.58%
2018/03/06	19	113.00	27	113.50	113.50	-8	1,931	-0.41%
2018/03/05	33	113.15	24	113.73	112.50	9	1,946	0.46%
2018/03/02	2	114.25	1	114.00	113.50	1	1,945	0.05%
2018/03/01	2	114.00	2	115.00	115.50	0	1,934	0.00%
2018/02/27	35	116.61	36	116.06	116.00	-1	1,922	-0.05%
2018/02/26	0	0.00	1	114.00	115.50	-1	1,884	-0.05%
2018/02/23	2	112.50	1	113.50	112.50	1	1,894	0.05%
2018/02/22	2	111.75	1	112.00	112.50	1	1,911	0.05%
2018/02/21	6	112.00	5	112.50	115.00	1	1,891	0.05%
2018/02/12	12	109.25	14	110.39	111.00	-2	1,855	-0.11%
2018/02/09	12	107.88	10	109.60	109.00	2	1,851	0.11%
2018/02/08	6	111.25	6	112.25	113.00	0	1,828	0.00%
2018/02/07	2	113.00	11	112.41	112.00	-9	1,815	-0.50%
2018/02/06	25	108.78	16	109.06	108.00	9	1,787	0.50%
2018/02/05	4	111.00	4	111.63	114.00	0	1,710	0.00%
2018/02/02	7	114.36	7	116.14	116.00	0	1,693	0.00%
2018/02/01	2	115.75	0	0.00	116.00	2	1,723	0.12%
2018/01/31	2	116.50	1	117.00	116.50	1	1,706	0.06%
2018/01/24	0	0.00	1	121.50	122.00	-1	1,891	-0.05%
2018/01/23	2	122.75	8	123.13	121.00	-6	1,905	-0.31%
2018/01/22	0	0.00	2	120.75	121.00	-2	1,856	-0.11%
2018/01/18	0	0.00	0	119.00	119.50	0	1,802	0.00%
2018/01/15	0	0.00	1	115.00	115.00	-1	1,741	-0.06%
2018/01/12	0	0.00	1	115.50	115.00	-1	1,760	-0.06%
2018/01/10	1	113.50	1	112.50	113.00	0	1,754	0.00%
2018/01/08	0	0.00	1	113.00	112.50	-1	1,758	-0.06%
2018/01/05	1	112.00	0	0.00	112.50	1	1,764	0.06%