瑞昱 (2379)-國泰-敦南券商分點個股進出

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
500.0
漲跌
▲4.0
漲幅
+0.81%
成交量
3,735張
產業
上市半導體類股
1223人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞昱 (2379)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/20	11	501.56	2.1	497.90	496.00	8.9	2,334	0.38%
2024/11/19	4	501.44	7.1	504.85	503.00	-3.1	2,287	-0.13%
2024/11/18	5	495.92	8.4	493.57	497.00	-3.4	2,228	-0.15%
2024/11/15	2.4	497.45	3.7	491.82	488.00	-1.3	2,233	-0.06%
2024/11/14	9.4	490.73	3.9	492.65	487.00	5.6	2,238	0.25%
2024/11/13	1.3	496.76	1.2	496.92	495.00	0.1	2,221	0.00%
2024/11/12	0.9	496.00	3	499.21	490.00	-2.1	2,232	-0.09%
2024/11/11	3.1	497.15	2.3	497.98	499.00	0.9	2,215	0.04%
2024/11/08	3.4	501.55	6.2	501.71	500.00	-2.8	2,214	-0.12%
2024/11/07	2.5	492.80	2.6	491.94	495.00	-0.2	2,214	-0.01%
2024/11/06	2.7	493.97	11.3	493.64	491.00	-8.6	2,228	-0.38%
2024/11/05	0.8	479.69	2	481.24	479.50	-1.3	2,220	-0.06%
2024/11/04	2.4	479.27	2.4	481.49	482.50	-0.1	2,244	0.00%
2024/11/01	7.9	478.10	11	482.59	486.00	-3.1	2,263	-0.14%
2024/10/30	5.2	481.60	1.1	481.42	478.50	4.1	2,228	0.18%
2024/10/29	0.1	480.60	3	481.47	484.00	-2.9	2,239	-0.13%
2024/10/28	2.2	485.04	2.2	485.89	483.00	0.1	2,278	0.00%
2024/10/25	4.2	488.96	6.5	488.59	489.50	-2.3	2,321	-0.10%
2024/10/24	8.7	485.06	11.6	485.17	483.00	-2.9	2,333	-0.12%
2024/10/23	16.9	473.96	12.5	475.85	473.50	4.3	2,296	0.19%
2024/10/22	4.4	479.38	9.5	480.17	481.00	-5.1	2,283	-0.22%
2024/10/21	3.8	474.29	24.4	474.30	476.00	-20.6	2,286	-0.90%
2024/10/18	5.2	466.29	4.2	471.87	465.00	1	2,286	0.04%
2024/10/17	51.2	465.99	10	467.10	467.00	41.1	2,289	1.80%
2024/10/16	14	477.07	4.2	477.44	477.50	9.8	2,253	0.43%
2024/10/15	5.2	487.46	6.2	489.75	489.50	-1	2,240	-0.04%
2024/10/14	4.9	485.50	6.7	484.93	485.00	-1.8	2,239	-0.08%
2024/10/11	5.4	485.14	7.1	487.17	483.50	-1.7	2,274	-0.07%
2024/10/09	8.4	483.32	10.9	487.11	480.00	-2.5	2,304	-0.11%
2024/10/08	2.8	473.32	2	474.29	474.00	0.7	2,322	0.03%
2024/10/07	11.5	476.77	3.4	477.92	479.50	8.1	2,376	0.34%
2024/10/04	2.3	478.62	3.2	474.78	481.00	-0.9	2,414	-0.04%
2024/10/01	8.5	474.01	2.3	474.48	473.50	6.2	2,440	0.25%
2024/09/30	4	484.01	2.6	482.47	471.00	1.5	2,491	0.06%
2024/09/27	7.3	494.06	4.2	493.31	494.00	3	2,532	0.12%
2024/09/26	8.6	492.17	10	493.68	491.00	-1.4	2,592	-0.05%
2024/09/25	12.2	489.37	13.7	489.20	490.00	-1.6	2,651	-0.06%
2024/09/24	6.2	477.32	10.1	474.53	481.00	-3.9	2,710	-0.14%
2024/09/23	2	478.71	10.6	478.18	480.50	-8.6	2,723	-0.31%
2024/09/20	12.4	473.51	11.9	471.97	470.00	0.4	2,730	0.02%
2024/09/19	6.9	467.13	9.4	469.92	473.00	-2.5	2,696	-0.09%
2024/09/18	12.2	466.76	15.2	467.64	465.00	-3	2,719	-0.11%
2024/09/16	66.4	470.05	21.1	468.44	468.00	45.3	2,731	1.66%
2024/09/13	3.5	506.09	3.4	507.38	506.00	0.2	2,667	0.01%
2024/09/12	3.3	505.47	7	507.99	509.00	-3.7	2,694	-0.14%
2024/09/11	6.1	493.55	6.2	496.01	495.50	-0.1	2,719	-0.01%
2024/09/10	6.5	492.72	5	488.52	489.00	1.5	2,736	0.06%
2024/09/09	7.8	495.32	3	494.67	495.00	4.8	2,758	0.17%
2024/09/06	2.4	505.47	9.4	503.79	504.00	-7	2,831	-0.25%
2024/09/05	20.2	495.83	5.1	495.10	488.50	15.1	2,906	0.52%
2024/09/04	13.2	510.02	6.4	513.90	510.00	6.8	2,950	0.23%
2024/09/03	2.7	536.39	1.4	535.75	533.00	1.3	3,024	0.04%
2024/09/02	2.2	538.54	3.3	538.46	537.00	-1.1	3,148	-0.03%
2024/08/30	1.6	536.92	3.1	538.66	535.00	-1.5	3,273	-0.05%
2024/08/29	3.3	534.58	6.2	536.13	537.00	-2.9	3,375	-0.09%
2024/08/28	10	528.80	5.8	529.97	532.00	4.2	3,510	0.12%
2024/08/27	4.3	534.31	4.8	533.04	535.00	-0.5	3,623	-0.01%
2024/08/26	2.3	536.45	7.3	537.18	537.00	-5	3,712	-0.13%
2024/08/23	5.2	536.04	6.8	536.94	540.00	-1.6	3,805	-0.04%
2024/08/22	7.5	544.14	1.8	542.64	545.00	5.7	3,857	0.15%
2024/08/21	5.4	540.65	2.7	543.01	537.00	2.7	3,893	0.07%
2024/08/20	9.4	554.51	5.3	553.88	547.00	4.1	3,909	0.10%
2024/08/19	6.4	547.93	13.2	545.95	550.00	-6.8	3,937	-0.17%
2024/08/16	4.5	528.47	7.6	530.00	526.00	-3.2	3,917	-0.08%
2024/08/15	2.4	522.79	6.4	521.29	517.00	-4	3,931	-0.10%
2024/08/14	4.7	525.70	4.5	529.28	529.00	0.2	3,966	0.00%
2024/08/13	0.9	519.32	6.3	517.64	518.00	-5.5	3,990	-0.14%
2024/08/12	1.6	507.00	2.3	509.57	509.00	-0.7	4,037	-0.02%
2024/08/09	3.8	501.72	5.6	506.12	499.50	-1.8	4,060	-0.04%
2024/08/08	1	490.33	3.2	487.74	487.00	-2.2	4,076	-0.05%
2024/08/07	5.7	489.06	15.4	480.44	489.00	-9.7	4,078	-0.24%
2024/08/06	20.5	463.92	19.3	467.29	463.50	1.1	4,111	0.03%
2024/08/05	14.1	469.61	8.5	466.59	465.00	5.5	4,113	0.13%
2024/08/02	10.6	505.91	4.3	507.23	500.00	6.3	4,100	0.15%
2024/08/01	2.8	517.99	1.7	520.35	517.00	1	4,128	0.03%
2024/07/31	11.6	519.51	8.4	520.82	512.00	3.2	4,128	0.08%
2024/07/30	10.4	494.88	6.7	496.75	502.00	3.7	4,098	0.09%
2024/07/29	23.1	510.48	8.2	504.87	502.00	14.9	4,101	0.36%
2024/07/26	4.6	517.61	2.6	519.39	520.00	2	4,100	0.05%
2024/07/23	4.4	526.27	7.8	524.29	527.00	-3.5	4,132	-0.08%
2024/07/22	16.1	516.66	8	519.82	513.00	8.1	4,183	0.19%
2024/07/19	5.1	535.07	1.8	533.80	534.00	3.4	4,197	0.08%
2024/07/18	7.7	542.11	9.3	542.15	544.00	-1.6	4,227	-0.04%
2024/07/17	12.6	555.12	9.6	554.02	555.00	3	4,231	0.07%
2024/07/16	10	562.41	8.1	560.09	559.00	1.9	4,329	0.04%
2024/07/15	2.4	570.44	6.1	566.94	568.00	-3.7	4,377	-0.08%
2024/07/12	16.7	576.66	18.1	573.96	571.00	-1.4	4,411	-0.03%
2024/07/11	8.8	576.97	25.9	577.17	581.00	-17.1	4,440	-0.38%
2024/07/10	14.7	565.98	10	569.41	570.00	4.7	4,454	0.11%
2024/07/09	13.7	564.83	36	563.83	573.00	-22.3	4,428	-0.50%
2024/07/08	10.4	548.85	7.4	548.85	553.00	3	4,374	0.07%
2024/07/05	8.8	544.14	11.3	548.07	554.00	-2.5	4,345	-0.06%
2024/07/04	6.7	541.50	21.4	544.42	550.00	-14.6	4,305	-0.34%
2024/07/03	7.6	539.85	20.9	542.18	544.00	-13.4	4,259	-0.31%
2024/07/02	9.9	524.54	6.4	530.69	537.00	3.5	4,215	0.08%
2024/07/01	32	534.62	7.4	536.53	531.00	24.5	4,167	0.59%
2024/06/28	5.7	536.64	16.8	539.18	546.00	-11	4,117	-0.27%
2024/06/27	10.4	524.90	7.2	527.83	530.00	3.2	4,036	0.08%
2024/06/26	14.7	528.74	3.5	529.43	530.00	11.3	4,030	0.28%
2024/06/25	16	528.84	5.2	531.84	532.00	10.8	4,074	0.26%
2024/06/24	23.9	539.59	9.2	539.12	531.00	14.7	4,087	0.36%
2024/06/21	7.6	558.84	3.7	558.73	560.00	3.9	4,128	0.10%
2024/06/20	13.8	563.78	28	569.62	563.00	-14.2	4,095	-0.35%
2024/06/19	10	560.71	5.4	558.94	558.00	4.6	4,114	0.11%
2024/06/18	10.2	561.37	14.1	558.57	561.00	-3.9	4,153	-0.09%
2024/06/17	8.1	565.96	9	565.91	561.00	-0.9	4,184	-0.02%
2024/06/14	24.4	572.39	11.7	570.55	569.00	12.8	4,232	0.30%
2024/06/13	12.6	565.83	62.8	564.97	573.00	-50.2	4,272	-1.17%
2024/06/12	14.7	533.96	13.9	540.23	541.00	0.8	4,260	0.02%
2024/06/11	5.4	531.36	10.9	534.84	534.00	-5.5	4,244	-0.13%
2024/06/07	14.2	532.12	5.4	533.62	530.00	8.8	4,209	0.21%
2024/06/06	13.3	533.23	28.9	535.45	536.00	-15.6	4,139	-0.38%
2024/06/05	39	522.21	15.5	523.11	523.00	23.5	4,073	0.58%
2024/06/04	53.2	528.95	36.1	531.68	534.00	17.1	4,064	0.42%
2024/06/03	39.5	548.21	30.6	548.89	550.00	8.9	4,026	0.22%
2024/05/31	23.2	553.67	8.6	553.15	543.00	14.6	3,987	0.37%
2024/05/30	15.9	566.01	19.2	570.49	570.00	-3.3	3,948	-0.08%
2024/05/29	24.4	560.86	26.6	560.18	561.00	-2.2	3,962	-0.06%
2024/05/28	9.8	540.21	23.1	541.70	541.00	-13.2	3,948	-0.34%
2024/05/27	17.3	536.31	13.1	535.44	532.00	4.2	3,963	0.11%
2024/05/24	11.3	531.15	1.5	530.89	528.00	9.8	4,078	0.24%
2024/05/23	6.2	536.40	7.5	543.30	539.00	-1.2	4,111	-0.03%
2024/05/22	2.4	534.52	5.2	536.86	537.00	-2.9	4,272	-0.07%
2024/05/21	0.5	530.82	3.3	532.21	529.00	-2.8	4,390	-0.06%
2024/05/20	6.9	530.12	9.7	530.34	531.00	-2.8	4,477	-0.06%
2024/05/17	13	531.77	7	533.73	530.00	6	4,647	0.13%
2024/05/16	7.8	544.11	12.6	542.76	547.00	-4.8	4,623	-0.10%
2024/05/15	9.5	535.17	5.4	532.24	531.00	4.2	4,592	0.09%
2024/05/14	9	529.44	11.4	532.75	536.00	-2.4	4,597	-0.05%
2024/05/13	2.3	525.38	5.1	528.36	527.00	-2.8	4,593	-0.06%
2024/05/10	7	523.08	3.1	520.40	517.00	3.9	4,653	0.08%
2024/05/09	2.8	534.17	5.4	533.77	532.00	-2.6	4,636	-0.06%
2024/05/08	7.8	527.19	4.4	528.40	528.00	3.3	4,661	0.07%
2024/05/07	17.9	520.34	21.9	519.57	525.00	-4	4,646	-0.09%
2024/05/06	6.1	510.92	8.9	510.74	511.00	-2.8	4,602	-0.06%
2024/05/03	19.2	513.92	4.4	517.66	511.00	14.8	4,589	0.32%
2024/05/02	8.9	509.33	6.5	509.29	511.00	2.4	4,602	0.05%
2024/04/30	10.2	521.30	7.6	518.93	518.00	2.6	4,599	0.06%
2024/04/29	3.4	532.35	6.7	529.75	527.00	-3.3	4,602	-0.07%
2024/04/26	10.7	516.93	3.5	518.55	520.00	7.2	4,592	0.16%
2024/04/25	8.5	529.15	5.2	529.24	523.00	3.2	4,573	0.07%
2024/04/24	5.9	534.38	14.6	535.15	538.00	-8.7	4,551	-0.19%
2024/04/23	5.9	510.62	8.5	512.26	510.00	-2.5	4,549	-0.06%
2024/04/22	39.3	517.12	19.6	513.66	504.00	19.7	4,535	0.43%
2024/04/19	9	556.90	11.7	558.96	552.00	-2.7	4,416	-0.06%
2024/04/18	8.1	572.78	8.6	572.33	574.00	-0.5	4,354	-0.01%
2024/04/17	8.3	569.70	8.3	566.56	570.00	0.1	4,335	0.00%
2024/04/16	6.9	550.89	13.6	552.41	551.00	-6.8	4,292	-0.16%
2024/04/15	13.8	563.45	4.3	560.73	561.00	9.5	4,277	0.22%
2024/04/12	1.3	569.23	5.1	568.60	569.00	-3.8	4,268	-0.09%
2024/04/11	3.9	563.10	6.3	562.32	567.00	-2.4	4,263	-0.06%
2024/04/10	3.5	573.30	5.9	573.16	571.00	-2.4	4,255	-0.06%
2024/04/09	3.7	569.75	7.2	567.23	568.00	-3.6	4,271	-0.08%
2024/04/08	5.5	565.14	6	565.63	567.00	-0.5	4,283	-0.01%
2024/04/03	11.8	570.73	9.9	571.46	571.00	1.8	4,267	0.04%
2024/04/02	7.8	565.19	13.3	565.98	568.00	-5.5	4,243	-0.13%
2024/04/01	5.9	556.67	7.5	559.37	559.00	-1.7	4,241	-0.04%
2024/03/29	6	556.81	7.4	558.87	560.00	-1.5	4,243	-0.03%
2024/03/28	26.2	556.51	19.5	555.80	557.00	6.7	4,241	0.16%
2024/03/27	12	566.86	11	570.00	573.00	1	4,184	0.02%
2024/03/26	36.9	566.14	24.3	566.31	565.00	12.6	4,184	0.30%
2024/03/25	10.8	587.99	6.9	584.69	584.00	3.9	4,143	0.09%
2024/03/22	11.1	582.14	20.9	585.17	591.00	-9.8	4,212	-0.23%
2024/03/21	38.2	577.69	28.9	580.19	584.00	9.3	4,211	0.22%
2024/03/20	31.7	591.13	34.7	588.19	588.00	-3	4,194	-0.07%
2024/03/19	14.7	589.75	12.5	591.72	591.00	2.1	4,207	0.05%
2024/03/18	15.2	584.23	9.7	586.95	590.00	5.5	4,189	0.13%
2024/03/15	11.3	584.05	14.1	589.38	594.00	-2.8	4,140	-0.07%
2024/03/14	26.8	575.94	29.2	577.68	580.00	-2.4	4,076	-0.06%
2024/03/13	20.4	599.96	24.2	596.29	593.00	-3.8	4,006	-0.10%
2024/03/12	15.7	598.43	21.3	598.01	601.00	-5.6	3,965	-0.14%
2024/03/11	20.1	599.64	24.7	599.89	604.00	-4.6	3,944	-0.12%
2024/03/08	87.1	598.67	61.6	597.83	587.00	25.5	3,893	0.65%
2024/03/07	55.5	605.17	50.7	604.15	601.00	4.7	3,784	0.12%
2024/03/06	66.9	596.39	75.4	598.50	600.00	-8.5	3,721	-0.23%
2024/03/05	17.1	574.72	36.1	578.35	584.00	-18.9	3,678	-0.51%
2024/03/04	28.6	566.87	27.6	569.94	573.00	1	3,654	0.03%
2024/03/01	24.1	571.19	19.6	571.35	565.00	4.5	3,577	0.12%
2024/02/29	23.8	566.74	19.4	566.77	569.00	4.4	3,558	0.12%
2024/02/27	89.3	570.68	84.8	567.24	567.00	4.4	3,512	0.13%
2024/02/26	12.9	547.21	12.2	547.16	551.00	0.7	3,377	0.02%
2024/02/23	30.2	554.55	50.8	555.26	547.00	-20.6	3,326	-0.62%
2024/02/22	37.8	521.00	83.8	520.18	532.00	-46	3,143	-1.46%
2024/02/21	56.1	495.76	34.3	499.44	501.00	21.7	3,011	0.72%
2024/02/20	73.9	502.45	94.3	506.47	487.50	-20.5	2,931	-0.70%
2024/02/19	5.8	471.40	4	472.41	470.00	1.9	2,728	0.07%
2024/02/16	9.7	469.45	7	471.37	473.50	2.7	2,719	0.10%
2024/02/15	14.8	464.67	14.9	466.30	469.00	-0.1	2,722	0.00%
2024/02/05	14.1	462.38	2.7	464.27	463.50	11.4	2,699	0.42%
2024/02/02	25.6	468.89	40.9	474.25	469.50	-15.3	2,672	-0.57%
2024/02/01	23	469.98	16.6	464.53	464.50	6.4	2,593	0.25%
2024/01/31	6.6	466.94	20.7	467.05	469.50	-14.1	2,610	-0.54%
2024/01/30	4	455.99	2.3	455.82	453.50	1.7	2,562	0.07%
2024/01/29	1.6	452.75	3.7	453.54	455.50	-2.1	2,572	-0.08%
2024/01/26	4.6	454.48	4.3	454.33	453.50	0.3	2,582	0.01%
2024/01/25	8.3	457.98	9.3	456.74	459.00	-1	2,587	-0.04%
2024/01/24	10.8	448.43	4.2	449.20	448.50	6.6	2,554	0.26%
2024/01/23	9.2	446.60	4.1	446.65	447.00	5.1	2,520	0.20%
2024/01/22	15.5	450.99	3.4	450.62	449.50	12.2	2,507	0.49%
2024/01/19	6.6	454.13	18.1	454.49	458.00	-11.5	2,507	-0.46%
2024/01/18	5	438.62	4.2	435.01	440.00	0.7	2,484	0.03%
2024/01/17	11.3	443.60	1.6	445.33	438.50	9.7	2,467	0.39%
2024/01/16	2.7	449.96	2.7	452.49	453.00	0.1	2,449	0.00%
2024/01/15	1.5	452.07	5.1	454.61	455.00	-3.6	2,503	-0.14%
2024/01/12	4.1	448.65	1.2	450.31	447.00	2.8	2,506	0.11%
2024/01/11	8.3	450.50	2.1	452.05	450.50	6.3	2,507	0.25%
2024/01/10	2.6	451.82	7.3	456.02	456.00	-4.7	2,510	-0.19%
2024/01/09	5.3	449.30	5.3	453.62	451.50	0	2,508	0.00%
2024/01/08	4.5	452.39	7.1	453.85	450.50	-2.6	2,497	-0.10%
2024/01/05	9.4	448.74	6.4	448.77	450.50	3	2,518	0.12%
2024/01/04	5.6	452.62	11.6	457.03	456.00	-5.9	2,516	-0.23%
2024/01/03	10.2	451.54	4.1	452.89	452.00	6.1	2,536	0.24%
2024/01/02	17.6	461.21	0.9	461.26	458.00	16.7	2,504	0.67%
2023/12/29	1.3	466.95	5.4	470.35	471.50	-4	2,487	-0.16%
2023/12/28	8.2	467.16	3.8	469.80	465.00	4.4	2,486	0.18%
2023/12/27	26	469.16	7.3	468.38	468.00	18.8	2,479	0.76%
2023/12/26	2.8	474.84	7.4	474.62	479.00	-4.5	2,443	-0.18%
2023/12/25	4.4	468.75	7.6	470.15	470.00	-3.2	2,428	-0.13%
2023/12/22	6.7	463.85	8.4	462.90	464.00	-1.8	2,433	-0.07%
2023/12/21	8.7	459.24	2.3	459.49	459.00	6.4	2,426	0.26%
2023/12/20	31.2	466.71	12.4	466.60	465.50	18.8	2,448	0.77%
2023/12/19	28	462.36	27.5	463.17	474.00	0.4	2,409	0.02%
2023/12/18	16.3	468.70	12.5	468.44	470.00	3.8	2,374	0.16%
2023/12/15	12.5	481.45	12.8	480.60	479.00	-0.3	2,346	-0.01%
2023/12/14	8.9	478.39	25.5	480.98	492.00	-16.6	2,324	-0.71%
2023/12/13	7.5	460.39	14.5	463.44	468.50	-7	2,274	-0.31%
2023/12/12	3.1	456.30	7	456.52	457.00	-3.9	2,260	-0.17%
2023/12/11	3	450.10	3.8	449.37	451.00	-0.9	2,261	-0.04%
2023/12/08	3.5	446.22	7.7	447.45	444.50	-4.2	2,291	-0.18%
2023/12/07	7.3	442.22	1.5	442.45	441.50	5.7	2,327	0.25%
2023/12/06	3.3	446.32	4.1	445.72	451.50	-0.8	2,416	-0.03%
2023/12/05	1.5	446.55	2.2	447.23	447.00	-0.6	2,455	-0.03%
2023/12/04	1.8	448.40	10.5	448.13	450.00	-8.7	2,469	-0.35%
2023/12/01	7.7	449.31	7.5	451.01	449.00	0.2	2,506	0.01%
2023/11/30	14.1	452.78	6.9	451.88	449.50	7.3	2,544	0.29%
2023/11/29	8.2	458.64	7.9	460.06	462.50	0.3	2,517	0.01%
2023/11/28	6	448.99	9.3	450.87	451.50	-3.3	2,503	-0.13%
2023/11/27	17.1	451.46	25	451.26	449.00	-7.9	2,541	-0.31%
2023/11/24	24.2	444.81	21.4	442.44	439.00	2.8	2,517	0.11%
2023/11/22	0.2	433.15	8.7	434.41	435.50	-8.4	2,510	-0.34%
2023/11/21	5.3	433.73	8.4	432.28	430.50	-3.1	2,517	-0.12%
2023/11/20	8.2	429.75	12.4	427.74	427.50	-4.3	2,517	-0.17%
2023/11/17	3.8	420.42	8.6	424.44	428.00	-4.7	2,510	-0.19%
2023/11/16	1.4	413.36	3.2	415.30	416.00	-1.8	2,484	-0.07%
2023/11/15	2.4	422.00	1.8	418.01	417.50	0.6	2,500	0.02%
2023/11/14	4.6	420.22	25.1	420.17	418.50	-20.5	2,515	-0.82%
2023/11/13	6.8	412.81	3.2	412.16	412.00	3.6	2,499	0.14%
2023/11/10	4.8	408.80	13.3	408.54	407.50	-8.6	2,507	-0.34%
2023/11/09	6.5	411.20	4.3	411.82	412.50	2.2	2,519	0.09%
2023/11/08	7.1	415.98	17.2	415.06	415.00	-10.1	2,532	-0.40%
2023/11/07	5.4	406.97	0.1	406.53	406.00	5.3	2,499	0.21%
2023/11/06	2.2	410.39	9.1	411.31	410.50	-6.8	2,542	-0.27%
2023/11/03	3.4	406.64	2	408.24	405.50	1.4	2,543	0.05%
2023/11/02	5.1	408.09	8.3	408.63	408.00	-3.2	2,562	-0.13%
2023/11/01	0.1	404.00	3.3	406.08	405.50	-3.3	2,601	-0.12%
2023/10/31	7.1	405.54	11.4	403.83	401.50	-4.3	2,658	-0.16%
2023/10/30	3.8	394.59	24.4	398.11	405.00	-20.6	2,718	-0.76%
2023/10/27	19	389.26	10.1	391.16	391.50	8.9	2,717	0.33%
2023/10/26	4.7	395.20	5.2	396.34	393.00	-0.5	2,740	-0.02%
2023/10/25	2.8	402.44	4.9	401.92	401.50	-2.1	2,767	-0.07%
2023/10/24	17.7	394.61	15.3	393.54	395.50	2.4	2,782	0.09%
2023/10/23	32.6	399.60	5.7	401.06	396.50	26.9	2,775	0.97%
2023/10/20	3.3	418.41	7.2	421.76	423.00	-3.9	2,709	-0.14%
2023/10/19	1.3	418.53	6.5	419.10	421.50	-5.2	2,733	-0.19%
2023/10/18	2.9	415.03	1.8	415.94	414.00	1.1	2,773	0.04%
2023/10/17	8.4	418.47	9.5	419.68	415.50	-1.1	2,776	-0.04%
2023/10/16	3.4	424.23	6.5	421.66	423.00	-3.1	2,806	-0.11%
2023/10/13	1.4	417.07	17.2	420.67	422.00	-15.8	2,831	-0.56%
2023/10/12	2.3	416.58	11	418.18	419.50	-8.7	2,816	-0.31%
2023/10/11	3.8	418.59	19.6	416.26	415.50	-15.8	2,832	-0.56%
2023/10/06	7.5	407.43	7.3	407.27	407.50	0.2	2,817	0.01%
2023/10/05	1.3	404.84	4.7	407.83	410.00	-3.4	2,823	-0.12%
2023/10/04	4.8	398.61	5	401.71	402.50	-0.1	2,812	-0.01%
2023/10/03	1.5	403.98	15.5	403.68	404.00	-14	2,815	-0.50%
2023/10/02	17.1	399.19	18.3	399.39	398.50	-1.3	2,823	-0.04%
2023/09/28	3.3	395.13	3.1	396.83	395.00	0.2	2,856	0.01%
2023/09/27	11.2	392.16	2.5	390.69	392.50	8.7	2,870	0.30%
2023/09/26	11.1	398.95	4.3	398.75	398.00	6.7	2,856	0.24%
2023/09/25	22.4	401.74	19.1	408.55	405.00	3.3	2,848	0.11%
2023/09/22	5.3	390.46	2.2	392.80	392.50	3.1	2,812	0.11%
2023/09/21	16.2	390.73	5.4	390.57	390.00	10.7	2,807	0.38%
2023/09/20	16	405.52	4.4	404.87	404.00	11.5	2,749	0.42%
2023/09/19	22.5	411.67	8.7	411.60	414.00	13.8	2,735	0.51%
2023/09/18	9	419.23	7.1	418.82	418.00	1.9	2,709	0.07%
2023/09/15	9.3	416.02	10.9	415.17	416.00	-1.6	2,712	-0.06%
2023/09/14	12.3	407.10	34.1	409.27	411.00	-21.8	2,701	-0.81%
2023/09/13	22.8	395.64	5.3	394.56	395.00	17.5	2,674	0.65%
2023/09/12	19.1	400.20	3	399.97	401.00	16.1	2,664	0.60%
2023/09/11	30.7	410.21	5.6	407.96	405.00	25.2	2,643	0.95%
2023/09/08	15.9	442.92	11.5	444.23	445.50	4.4	2,554	0.17%
2023/09/07	13.2	446.10	2.7	446.11	446.00	10.5	2,534	0.41%
2023/09/06	16.7	450.68	9.4	448.80	448.50	7.3	2,521	0.29%
2023/09/05	18.5	444.49	24.8	442.90	449.00	-6.2	2,507	-0.25%
2023/09/04	7.3	432.57	13	433.09	435.00	-5.7	2,478	-0.23%
2023/09/01	6.5	423.65	6.6	423.71	426.50	-0.1	2,486	0.00%
2023/08/31	9.2	422.39	10.5	423.39	418.00	-1.3	2,468	-0.05%
2023/08/30	20.8	427.21	16.7	426.00	425.50	4.1	2,416	0.17%
2023/08/29	2.3	422.03	2.6	423.05	424.50	-0.3	2,402	-0.01%
2023/08/28	2.7	427.64	5.4	429.52	427.00	-2.7	2,379	-0.11%
2023/08/25	3.1	426.82	6	427.52	430.00	-2.9	2,395	-0.12%
2023/08/24	5.4	422.74	9.6	422.55	425.50	-4.2	2,413	-0.17%
2023/08/23	1.2	409.97	1.2	414.71	415.00	0	2,438	0.00%
2023/08/22	5.5	411.91	1.4	413.04	412.00	4	2,465	0.16%
2023/08/21	4.1	419.71	6.9	421.37	417.00	-2.8	2,468	-0.11%
2023/08/18	2.4	416.16	7.1	414.90	417.50	-4.7	2,451	-0.19%
2023/08/17	1.3	408.11	1.2	407.40	407.50	0	2,432	0.00%
2023/08/16	1.5	408.10	4.3	409.08	411.00	-2.8	2,429	-0.11%
2023/08/15	8.5	408.98	15.5	406.81	404.00	-7	2,421	-0.29%
2023/08/14	3.7	406.68	5.6	404.49	408.00	-1.9	2,421	-0.08%
2023/08/11	5.8	396.93	10	398.55	398.00	-4.2	2,414	-0.18%
2023/08/10	14.5	398.37	1.3	398.27	398.50	13.2	2,408	0.55%
2023/08/09	2.8	407.53	6.4	411.70	407.00	-3.7	2,361	-0.16%
2023/08/08	17.2	414.49	21.2	410.74	410.00	-4	2,362	-0.17%
2023/08/07	27.9	412.53	15.9	414.55	415.00	12	2,346	0.51%
2023/08/04	16.4	427.87	18.5	428.41	428.00	-2.2	2,307	-0.09%
2023/08/02	50	439.73	45.2	440.17	439.00	4.8	2,261	0.21%
2023/08/01	10.9	430.05	11.9	427.37	432.50	-0.9	2,222	-0.04%
2023/07/31	26.4	431.68	25.5	432.23	430.50	0.9	2,222	0.04%
2023/07/28	25.9	418.33	23.1	419.78	423.50	2.8	2,184	0.13%
2023/07/27	11.7	411.25	19.3	407.77	409.50	-7.5	2,137	-0.35%
2023/07/26	3.8	400.78	4.9	400.63	399.50	-1.2	2,140	-0.06%
2023/07/25	11.4	405.47	10.2	407.58	404.00	1.3	2,162	0.06%
2023/07/24	17.6	405.57	30.5	405.49	406.50	-12.9	2,209	-0.58%
2023/07/21	13.1	404.11	6.6	410.96	415.00	6.4	2,218	0.29%
2023/07/20	4.8	410.75	2.6	411.30	410.50	2.2	2,263	0.10%
2023/07/19	16.3	416.27	28.1	415.68	415.00	-11.8	2,300	-0.51%
2023/07/18	15.3	414.91	40.5	412.61	417.50	-25.2	2,328	-1.08%
2023/07/17	13.4	405.33	4.5	407.83	408.50	8.8	2,304	0.38%
2023/07/14	5.3	408.30	20.3	410.45	408.00	-15	2,313	-0.65%
2023/07/13	18.5	400.26	8.7	400.99	399.50	9.8	2,307	0.42%
2023/07/12	0.5	393.71	5.2	393.49	394.50	-4.7	2,323	-0.20%
2023/07/11	2.3	390.56	8.4	389.87	390.50	-6.1	2,340	-0.26%
2023/07/10	8	378.81	10.6	378.60	379.00	-2.6	2,347	-0.11%
2023/07/07	3.7	382.26	2.8	382.84	383.00	0.9	2,351	0.04%
2023/07/06	2.2	385.36	2.2	387.05	385.00	-0.1	2,357	0.00%
2023/07/05	13.8	388.21	2.3	388.48	387.50	11.4	2,329	0.49%
2023/07/04	4.6	393.95	1.6	393.68	393.50	3	2,306	0.13%
2023/07/03	3.7	391.98	2	391.36	392.00	1.7	2,315	0.07%
2023/06/30	4.8	383.31	2.1	384.76	387.50	2.7	2,337	0.12%
2023/06/29	3.1	391.87	6.4	392.18	393.00	-3.3	2,319	-0.14%
2023/06/28	4.5	385.86	2.2	386.77	387.00	2.3	2,343	0.10%
2023/06/27	1.8	390.44	2.1	389.70	388.00	-0.3	2,384	-0.01%
2023/06/26	0.1	387.87	1.5	388.66	387.50	-1.3	2,383	-0.06%
2023/06/21	4.4	388.88	3.4	389.96	391.00	1	2,401	0.04%
2023/06/20	8.9	396.34	8.3	394.38	392.00	0.6	2,385	0.03%
2023/06/19	1.8	400.31	4.9	400.39	400.00	-3.1	2,383	-0.13%
2023/06/16	6.4	402.87	8.9	400.84	401.00	-2.5	2,419	-0.10%
2023/06/15	12.5	409.07	5.7	407.62	407.00	6.8	2,404	0.28%
2023/06/14	8.1	407.59	14.3	407.44	407.00	-6.2	2,439	-0.25%
2023/06/13	3.4	407.44	21.4	410.40	414.50	-18	2,458	-0.73%
2023/06/12	6.6	405.91	9.2	402.52	404.00	-2.6	2,469	-0.10%
2023/06/09	4.2	401.72	10.9	401.77	403.00	-6.7	2,477	-0.27%
2023/06/08	12.1	395.52	8.7	396.72	395.00	3.4	2,479	0.14%
2023/06/07	26.5	399.07	19.6	399.56	401.50	7	2,477	0.28%
2023/06/06	10.4	390.56	7.4	391.81	392.00	3	2,475	0.12%
2023/06/05	17.4	386.76	19.2	388.84	386.50	-1.8	2,471	-0.07%
2023/06/02	3.5	385.81	11.5	385.62	387.00	-8	2,473	-0.32%
2023/06/01	9.9	380.87	8.4	380.59	380.50	1.6	2,501	0.06%
2023/05/31	6.1	381.60	12.6	383.73	382.00	-6.6	2,508	-0.26%
2023/05/30	14.6	379.62	2.3	379.01	378.00	12.3	2,502	0.49%
2023/05/29	6.5	386.19	19.7	389.22	388.00	-13.2	2,503	-0.53%
2023/05/26	7.6	377.54	10.8	377.29	379.00	-3.2	2,514	-0.13%
2023/05/25	1.4	372.21	3.4	372.93	370.50	-2	2,617	-0.08%
2023/05/24	1.5	371.31	1.5	370.94	372.00	0	2,674	0.00%
2023/05/23	2.4	373.45	3.3	373.70	373.00	-0.9	2,737	-0.03%
2023/05/22	4.8	375.12	6.9	375.52	375.50	-2.1	2,786	-0.08%
2023/05/19	2.6	375.92	15.2	375.59	376.00	-12.6	2,806	-0.45%
2023/05/18	26.6	374.02	6.6	373.62	373.50	20.1	2,845	0.71%
2023/05/17	3.2	375.75	4.5	376.73	374.50	-1.3	2,870	-0.05%
2023/05/16	1.2	374.44	4.9	374.22	374.00	-3.6	2,885	-0.13%
2023/05/15	2.2	368.63	0.4	369.43	368.00	1.7	2,925	0.06%
2023/05/12	4.5	367.43	7.5	368.00	369.00	-3.1	2,955	-0.10%
2023/05/11	4.5	370.63	2.3	371.89	373.00	2.3	2,975	0.08%
2023/05/10	3.2	365.98	4.5	368.95	368.50	-1.3	3,057	-0.04%
2023/05/09	7.7	364.77	1.2	362.35	364.50	6.5	3,065	0.21%
2023/05/08	3.3	370.71	4.7	372.49	369.00	-1.4	3,087	-0.04%
2023/05/05	12.5	369.84	10.1	367.25	366.00	2.4	3,097	0.08%
2023/05/04	5.6	372.50	12.2	372.16	373.50	-6.6	3,154	-0.21%
2023/05/03	7	366.08	7.6	366.55	368.00	-0.6	3,168	-0.02%
2023/05/02	6.6	360.04	5.4	362.75	363.50	1.2	3,204	0.04%
2023/04/28	14.8	359.24	11.2	358.32	359.00	3.6	3,255	0.11%
2023/04/27	9.3	354.45	10.5	354.83	359.00	-1.2	3,232	-0.04%
2023/04/26	19.2	342.70	17.7	343.52	345.00	1.5	3,181	0.05%
2023/04/25	19.1	352.77	9.6	353.53	344.50	9.5	3,192	0.30%
2023/04/24	9.6	369.63	7	367.15	367.00	2.6	3,117	0.08%
2023/04/21	14	374.92	11.3	369.62	367.00	2.7	3,078	0.09%
2023/04/20	4.8	383.45	1.5	382.12	385.00	3.3	3,058	0.11%
2023/04/19	6	393.21	6.5	387.25	387.00	-0.5	3,124	-0.02%
2023/04/18	14.2	395.71	13	393.96	392.50	1.2	3,169	0.04%
2023/04/17	13.6	393.61	16	395.14	400.00	-2.4	3,146	-0.08%
2023/04/14	9.4	385.57	25.4	387.14	389.00	-16	3,115	-0.51%
2023/04/13	7.2	384.01	10.5	383.30	383.00	-3.3	3,097	-0.11%
2023/04/12	10.3	386.93	12.5	389.12	387.00	-2.1	3,091	-0.07%
2023/04/11	6	383.82	7.3	385.26	385.00	-1.3	3,075	-0.04%
2023/04/10	5.1	379.49	1	377.58	378.50	4	3,082	0.13%
2023/04/07	3.7	381.43	7.1	381.58	379.00	-3.4	3,090	-0.11%
2023/04/06	30.4	381.30	0.3	382.80	380.00	30.1	3,100	0.97%
2023/03/31	8.3	386.35	22.2	389.18	387.50	-13.9	3,089	-0.45%
2023/03/30	6.2	382.28	0.2	383.13	382.50	6.1	3,126	0.19%
2023/03/29	5.7	379.22	3.8	381.44	379.50	1.9	3,187	0.06%
2023/03/28	20.5	381.10	13.4	380.93	380.00	7	3,238	0.22%
2023/03/27	1.1	393.98	2.3	393.45	393.00	-1.2	3,268	-0.04%
2023/03/24	3	397.20	3	398.38	396.00	0	3,350	0.00%
2023/03/23	2.8	393.80	4.6	394.85	396.50	-1.9	3,364	-0.06%
2023/03/22	4.8	394.82	19.3	395.64	393.50	-14.5	3,410	-0.42%
2023/03/21	38.5	388.94	10.2	389.36	389.00	28.3	3,433	0.82%
2023/03/20	15.1	393.53	8.8	394.29	391.50	6.4	3,429	0.19%
2023/03/17	16	401.36	17.7	400.74	397.50	-1.8	3,454	-0.05%
2023/03/16	4.2	385.74	22	389.20	392.00	-17.8	3,443	-0.52%
2023/03/15	18.3	388.88	23.6	389.31	384.00	-5.2	3,477	-0.15%
2023/03/14	6.5	380.97	4.5	380.44	379.00	2	3,555	0.06%
2023/03/13	5.2	381.51	15.2	382.98	386.00	-10.1	3,605	-0.28%
2023/03/10	19.2	382.26	7.9	380.84	379.50	11.3	3,649	0.31%
2023/03/09	5.6	391.56	22.1	390.48	390.50	-16.6	3,713	-0.45%
2023/03/08	11	381.88	6	384.24	387.00	4.9	3,807	0.13%
2023/03/07	23.5	385.63	9.5	387.96	387.50	14	3,900	0.36%
2023/03/06	16.6	388.02	22.3	388.58	388.00	-5.7	3,973	-0.14%
2023/03/03	4	380.59	15.5	380.98	379.50	-11.5	4,040	-0.28%
2023/03/02	10.4	377.02	8.6	379.63	380.00	1.8	4,160	0.04%
2023/03/01	10.2	379.31	9.5	378.53	379.00	0.7	4,196	0.02%
2023/02/24	26.2	383.64	16.6	381.65	380.00	9.6	4,217	0.23%
2023/02/23	46.4	383.72	67.8	386.03	382.50	-21.5	4,205	-0.51%
2023/02/22	26.8	370.38	23.4	371.05	370.50	3.5	4,100	0.08%
2023/02/21	17.2	372.50	5.4	374.11	370.50	11.8	4,056	0.29%
2023/02/20	16	367.29	15.5	367.45	368.00	0.5	4,054	0.01%
2023/02/17	7.9	357.63	2.8	358.38	359.50	5.1	4,071	0.13%
2023/02/16	10.1	358.08	7.9	358.03	359.50	2.2	4,142	0.05%
2023/02/15	5	352.56	4.2	353.07	353.50	0.7	4,189	0.02%
2023/02/14	9.1	352.63	16.2	353.22	355.00	-7.1	4,187	-0.17%
2023/02/13	19.8	345.79	8.9	345.68	345.00	10.9	4,217	0.26%
2023/02/10	11.8	356.49	6.3	357.51	357.00	5.5	4,225	0.13%
2023/02/09	8.6	361.55	13.7	361.74	361.50	-5.1	4,236	-0.12%
2023/02/08	21.3	355.72	44.4	357.46	364.50	-23.1	4,221	-0.55%
2023/02/07	7.6	332.47	6.5	334.32	334.00	1.1	4,159	0.03%
2023/02/06	19.8	337.66	12.1	337.83	333.00	7.7	4,186	0.18%
2023/02/03	10.8	347.14	16.4	348.90	348.00	-5.6	4,222	-0.13%
2023/02/02	12.8	340.63	21.4	341.94	347.00	-8.5	4,289	-0.20%
2023/02/01	14.9	324.86	15.3	325.96	329.50	-0.4	4,259	-0.01%
2023/01/31	11.4	319.94	3.3	320.36	320.00	8.1	4,254	0.19%
2023/01/30	7.8	323.31	11.7	322.86	323.50	-3.9	4,255	-0.09%
2023/01/17	1.3	318.32	5.3	317.31	316.50	-4	4,242	-0.09%
2023/01/16	3.1	322.43	7.5	320.60	321.00	-4.4	4,267	-0.10%
2023/01/13	15.9	322.82	17.8	321.31	317.50	-1.9	4,297	-0.04%
2023/01/12	6.3	324.04	11.2	324.42	323.00	-4.9	4,298	-0.11%
2023/01/11	4.4	323.04	23	320.66	323.00	-18.6	4,309	-0.43%
2023/01/10	21.2	323.46	21.8	323.71	323.50	-0.6	4,349	-0.01%
2023/01/09	26.2	315.11	38.3	316.28	321.00	-12.1	4,328	-0.28%
2023/01/06	43.5	301.35	48.3	300.23	307.00	-4.8	4,315	-0.11%
2023/01/05	9.6	289.56	7.1	292.94	289.00	2.5	4,319	0.06%
2023/01/04	4.3	290.63	5.1	290.21	289.00	-0.8	4,412	-0.02%
2023/01/03	7.1	282.85	10.6	285.49	289.00	-3.5	4,485	-0.08%
2022/12/30	2.4	283.01	2	286.00	281.00	0.4	4,566	0.01%
2022/12/29	4.2	281.92	4.2	283.10	282.50	0.1	4,602	0.00%
2022/12/28	13.1	286.05	4.3	283.53	283.00	8.8	4,670	0.19%
2022/12/27	4.5	292.96	10.1	292.16	293.00	-5.6	4,686	-0.12%
2022/12/26	10.1	286.66	38.8	284.61	286.50	-28.7	4,702	-0.61%
2022/12/23	6.2	287.39	6	288.26	289.00	0.1	4,765	0.00%
2022/12/22	35.2	290.02	4.1	291.72	290.50	31	4,830	0.64%
2022/12/21	11.3	288.15	7	286.58	285.50	4.3	4,843	0.09%
2022/12/20	7.8	290.88	7.2	293.99	286.50	0.6	4,847	0.01%
2022/12/19	10.2	292.31	13.1	294.05	294.00	-2.9	4,828	-0.06%
2022/12/16	19.5	295.10	7.3	294.41	293.00	12.1	4,772	0.25%
2022/12/15	10.4	301.55	9.4	302.94	302.00	1	4,708	0.02%
2022/12/14	8.3	295.24	14.6	299.00	301.50	-6.3	4,701	-0.13%
2022/12/13	19.1	294.60	16.2	293.71	292.50	2.9	4,687	0.06%
2022/12/12	4.4	297.96	4.3	298.73	299.50	0.1	4,706	0.00%
2022/12/09	6.4	297.99	28.3	299.13	299.50	-22	4,708	-0.47%
2022/12/08	15.6	293.14	6.1	292.10	292.50	9.5	4,686	0.20%
2022/12/07	33.2	300.69	24	300.35	297.50	9.2	4,695	0.20%
2022/12/06	52.4	311.81	22.6	311.03	305.50	29.8	4,686	0.64%
2022/12/05	15.6	324.86	17.5	324.93	322.50	-1.8	4,644	-0.04%
2022/12/02	30.9	326.68	21.4	327.44	326.00	9.5	4,620	0.21%
2022/12/01	17.3	327.21	26.7	329.58	333.00	-9.5	4,607	-0.21%
2022/11/30	29.8	313.43	27.7	314.48	317.00	2	4,584	0.04%
2022/11/29	24.8	313.41	12.5	314.96	314.50	12.3	4,490	0.27%
2022/11/28	14.9	323.51	20.6	323.75	321.50	-5.7	4,403	-0.13%
2022/11/25	75.8	338.66	45.3	334.07	330.50	30.5	4,353	0.70%
2022/11/24	38.1	339.20	43	341.15	343.00	-4.9	4,250	-0.11%
2022/11/23	9.2	329.40	8.7	329.31	327.00	0.4	4,134	0.01%
2022/11/22	6.1	320.97	10.3	321.71	323.50	-4.2	4,091	-0.10%
2022/11/21	10.2	324.45	16.6	327.06	325.00	-6.5	4,059	-0.16%
2022/11/18	8.1	324.48	9.7	322.84	321.00	-1.6	4,037	-0.04%
2022/11/17	13.6	319.71	22.2	320.24	322.50	-8.6	4,040	-0.21%
2022/11/16	16.3	318.60	12.8	319.03	322.00	3.5	4,023	0.09%
2022/11/15	20.7	314.76	18.2	315.55	315.00	2.5	3,960	0.06%
2022/11/14	20.2	306.51	13.7	306.85	307.50	6.5	3,900	0.17%
2022/11/11	19.4	299.42	29	302.22	300.50	-9.6	3,821	-0.25%
2022/11/10	14.4	283.42	14.3	283.12	283.00	0	3,737	0.00%
2022/11/09	14.4	281.24	20	282.24	284.00	-5.5	3,719	-0.15%
2022/11/08	24.2	273.64	24.9	272.02	268.00	-0.7	3,698	-0.02%
2022/11/07	6.4	273.31	11.2	271.75	274.00	-4.8	3,674	-0.13%
2022/11/04	9.6	265.33	7.1	265.03	267.00	2.4	3,656	0.07%
2022/11/03	7.7	263.39	9.3	262.74	264.00	-1.6	3,673	-0.04%
2022/11/02	16.1	261.66	17.1	261.62	262.00	-1	3,651	-0.03%
2022/11/01	22.1	260.99	17	262.43	259.50	5.1	3,623	0.14%
2022/10/31	30.4	246.83	31.1	249.33	255.00	-0.8	3,567	-0.02%
2022/10/28	4.2	252.22	10.1	252.94	255.50	-6	3,472	-0.17%
2022/10/27	12.4	256.51	10	257.10	256.50	2.4	3,470	0.07%
2022/10/26	9.1	252.06	10	253.45	254.50	-0.9	3,478	-0.03%
2022/10/25	18.3	253.82	14.1	252.01	251.50	4.2	3,493	0.12%
2022/10/24	9.1	261.00	10.3	263.06	260.00	-1.2	3,518	-0.03%
2022/10/21	7.5	253.85	5.2	254.70	252.50	2.2	3,513	0.06%
2022/10/20	5.2	249.72	9	250.61	253.00	-3.8	3,502	-0.11%
2022/10/19	14.2	253.43	15.2	253.89	251.50	-1.1	3,477	-0.03%
2022/10/18	20.3	249.92	17.1	250.22	252.00	3.2	3,478	0.09%
2022/10/17	12.1	249.49	12	244.13	251.00	0	3,463	0.00%
2022/10/14	21.5	246.58	26.2	246.16	246.00	-4.7	3,481	-0.13%
2022/10/13	23.9	237.46	26.4	235.76	234.00	-2.5	3,482	-0.07%
2022/10/12	18	241.16	16.2	242.82	242.00	1.8	3,444	0.05%
2022/10/11	19	248.56	16.4	248.58	247.00	2.6	3,398	0.08%
2022/10/07	44.4	264.86	25.1	261.27	259.50	19.3	3,381	0.57%
2022/10/06	11.3	280.66	10.1	280.00	278.50	1.2	3,317	0.04%
2022/10/05	43.3	282.27	37.4	284.13	279.50	5.9	3,306	0.18%
2022/10/04	11.1	278.99	9.3	277.56	278.50	1.8	3,310	0.05%
2022/10/03	5.6	266.92	4	266.50	269.00	1.6	3,284	0.05%
2022/09/30	8.8	264.48	17.3	263.33	270.00	-8.5	3,312	-0.26%
2022/09/29	7.6	269.31	8.2	270.47	266.00	-0.6	3,309	-0.02%
2022/09/28	14.1	280.57	17.2	275.84	271.50	-3.1	3,311	-0.09%
2022/09/27	13.6	289.91	9.5	289.47	289.00	4.1	3,318	0.12%
2022/09/26	7	293.74	7.6	295.33	294.50	-0.6	3,296	-0.02%
2022/09/23	3.3	304.99	5.2	306.94	303.50	-1.9	3,256	-0.06%
2022/09/22	5.8	299.95	7.1	302.72	305.50	-1.4	3,268	-0.04%
2022/09/21	7.4	301.88	5.2	303.40	305.50	2.2	3,254	0.07%
2022/09/20	14.3	305.59	12.2	304.32	305.00	2	3,243	0.06%
2022/09/19	26.7	309.62	20	307.68	306.00	6.7	3,245	0.21%
2022/09/16	12.1	315.67	10.4	315.63	318.50	1.7	3,208	0.05%
2022/09/15	25	318.75	17.3	319.39	315.50	7.7	3,233	0.24%
2022/09/14	17.8	315.40	19.3	316.36	321.50	-1.5	3,239	-0.05%
2022/09/13	10.1	318.52	4.2	318.76	317.50	5.9	3,197	0.19%
2022/09/12	7.5	312.44	4.1	313.28	313.00	3.3	3,167	0.11%
2022/09/08	13.5	324.55	12.1	325.95	331.50	1.4	3,126	0.05%
2022/09/07	21.6	319.59	16.1	320.69	319.50	5.6	3,089	0.18%
2022/09/06	17.2	332.83	9.3	338.11	330.00	7.8	3,033	0.26%
2022/09/05	12.3	332.72	9.1	333.73	331.00	3.2	2,989	0.11%
2022/09/02	7.6	334.05	7.6	334.41	332.50	-0.1	2,975	0.00%
2022/09/01	19.4	335.82	6.3	335.78	333.00	13.1	2,956	0.44%
2022/08/31	2.4	345.87	2.3	341.00	346.00	0.2	2,919	0.01%
2022/08/30	11.5	344.64	4.1	344.20	343.00	7.4	2,919	0.25%
2022/08/29	11.1	341.71	4.5	342.44	342.00	6.6	2,912	0.23%
2022/08/26	8.2	354.26	9	355.05	353.50	-0.8	2,911	-0.03%
2022/08/25	6.4	348.27	8	350.00	350.00	-1.7	2,901	-0.06%
2022/08/24	12.3	346.56	10.2	347.98	343.50	2.1	2,903	0.07%
2022/08/23	14.3	353.21	10.3	354.63	352.50	4	2,902	0.14%
2022/08/22	3.2	362.28	2.6	364.57	361.00	0.6	2,924	0.02%
2022/08/19	4.8	365.36	5.6	365.74	364.50	-0.7	2,932	-0.03%
2022/08/18	11.2	364.56	16.4	361.91	365.00	-5.1	2,951	-0.17%
2022/08/17	13.1	358.63	11.1	360.82	361.00	2.1	2,943	0.07%
2022/08/16	13	361.62	14.4	361.24	361.00	-1.4	2,944	-0.05%
2022/08/15	24.3	361.36	42.3	360.52	363.00	-18	2,945	-0.61%
2022/08/12	13.3	346.90	15.8	345.79	349.50	-2.5	2,931	-0.08%
2022/08/11	12.3	336.04	14.3	337.46	336.50	-2	2,941	-0.07%
2022/08/10	32.6	333.06	24.1	331.16	329.50	8.4	2,947	0.29%
2022/08/09	14.5	343.79	14.5	344.57	344.00	0	2,939	0.00%
2022/08/08	15.1	350.87	19	350.98	349.50	-4	2,979	-0.13%
2022/08/05	12.3	351.49	9.6	351.82	352.00	2.6	2,977	0.09%
2022/08/04	11.7	339.01	10	341.05	344.00	1.6	2,982	0.06%
2022/08/03	9.4	340.07	18.2	341.29	343.00	-8.7	2,981	-0.29%
2022/08/02	13.3	337.31	9.5	336.81	339.00	3.9	2,960	0.13%
2022/08/01	11.4	336.70	12	341.26	347.00	-0.7	2,923	-0.02%
2022/07/29	45.3	345.38	21	343.27	342.00	24.3	2,882	0.84%
2022/07/28	11.5	356.78	8.1	353.57	354.00	3.4	2,832	0.12%
2022/07/27	10.2	345.25	9	350.03	355.50	1.2	2,796	0.04%
2022/07/26	16	351.34	18.6	352.26	352.50	-2.6	2,774	-0.09%
2022/07/25	11.6	365.15	15	364.77	362.00	-3.4	2,774	-0.12%
2022/07/22	11.7	370.16	14.1	371.07	369.00	-2.4	2,767	-0.09%
2022/07/21	17.3	364.25	15.3	364.79	371.50	2.1	2,748	0.08%
2022/07/20	21.5	356.17	23.4	357.76	354.00	-2	2,722	-0.07%
2022/07/19	12.2	340.10	10	340.40	339.00	2.2	2,694	0.08%
2022/07/18	28.5	342.47	37.1	343.30	346.00	-8.6	2,692	-0.32%
2022/07/15	35.2	327.87	31.2	330.29	332.50	4	2,657	0.15%
2022/07/14	13.2	318.20	16	318.66	320.00	-2.9	2,618	-0.11%
2022/07/13	15.3	318.61	8.2	317.48	313.50	7.2	2,625	0.27%
2022/07/12	20.5	307.42	18.1	311.75	313.50	2.4	2,599	0.09%
2022/07/11	21.3	330.76	7.2	332.53	330.50	14.1	2,538	0.55%
2022/07/08	14.5	337.25	12.2	336.81	335.00	2.3	2,535	0.09%
2022/07/07	13	325.93	18.2	325.68	328.00	-5.2	2,512	-0.21%
2022/07/06	27.5	317.66	25.2	316.39	313.00	2.3	2,472	0.09%
2022/07/05	22.2	324.87	23.4	322.09	324.00	-1.2	2,417	-0.05%
2022/07/04	12.2	344.38	12.1	339.28	339.50	0.1	2,364	0.00%
2022/07/01	7.7	353.25	8.3	349.65	347.00	-0.6	2,329	-0.03%
2022/06/30	6.8	362.22	6.2	360.61	363.00	0.6	2,343	0.03%
2022/06/29	7.1	371.66	3	370.10	374.50	4.1	2,352	0.17%
2022/06/28	6.5	377.47	4.1	373.63	376.50	2.5	2,343	0.10%
2022/06/27	4.2	389.90	4.1	393.47	388.00	0.1	2,332	0.00%
2022/06/24	7.2	379.28	4.6	378.05	375.00	2.7	2,308	0.12%
2022/06/23	9.9	385.40	8.3	385.94	381.00	1.6	2,309	0.07%
2022/06/22	3.6	397.35	2	415.83	395.00	1.6	2,268	0.07%
2022/06/21	2.1	413.80	2.2	418.31	419.00	-0.1	2,259	0.00%
2022/06/20	10.2	412.60	5.3	409.07	404.50	5	2,263	0.22%
2022/06/17	14.2	414.28	8.3	417.48	432.00	6	2,241	0.27%
2022/06/16	8.1	436.16	5.2	438.02	429.50	2.9	2,214	0.13%
2022/06/15	1.1	425.30	1.1	428.53	426.00	0	2,233	0.00%
2022/06/14	2.2	427.16	4.5	428.23	428.50	-2.3	2,265	-0.10%
2022/06/13	6	434.50	5.4	435.25	433.50	0.6	2,265	0.03%
2022/06/10	1.1	442.62	4.3	443.85	445.50	-3.2	2,267	-0.14%
2022/06/09	3.2	447.72	6	449.33	450.00	-2.8	2,272	-0.13%
2022/06/08	8.2	452.32	9.6	449.61	451.00	-1.4	2,277	-0.06%
2022/06/07	3.5	444.31	3.5	445.74	444.50	0.1	2,282	0.00%
2022/06/06	9.2	443.58	10.2	442.80	448.50	-1	2,297	-0.04%
2022/06/02	6.1	441.85	8.5	443.75	441.50	-2.4	2,296	-0.11%
2022/06/01	6.5	442.51	6.3	448.80	446.00	0.3	2,313	0.01%
2022/05/31	11.1	441.60	13.2	441.75	445.00	-2.1	2,306	-0.09%
2022/05/30	13.1	439.40	11.9	441.07	443.50	1.2	2,306	0.05%
2022/05/27	2.4	425.43	4.5	426.58	429.50	-2.1	2,283	-0.09%
2022/05/26	21.4	420.55	16.2	418.62	417.50	5.3	2,308	0.23%
2022/05/25	8.3	431.08	15.2	429.68	429.00	-6.9	2,349	-0.30%
2022/05/24	5.5	429.33	12.3	428.42	422.00	-6.8	2,389	-0.28%
2022/05/23	19.6	433.08	18.3	432.88	430.50	1.3	2,404	0.05%
2022/05/20	9.5	438.87	5.2	439.60	437.50	4.3	2,416	0.18%
2022/05/19	30.3	437.93	41.2	435.40	441.50	-10.9	2,420	-0.45%
2022/05/18	8.8	432.24	7	433.05	432.00	1.8	2,401	0.07%
2022/05/17	17.5	430.92	9.9	430.13	431.50	7.6	2,391	0.32%
2022/05/16	15.2	427.73	26	428.24	427.00	-10.8	2,387	-0.45%
2022/05/13	3.4	415.74	3.2	418.08	416.50	0.2	2,355	0.01%
2022/05/12	9.7	410.83	10	412.20	410.50	-0.3	2,364	-0.01%
2022/05/11	6.7	415.12	8.4	416.49	415.00	-1.8	2,375	-0.07%
2022/05/10	14.3	411.05	22.4	411.55	414.50	-8.1	2,384	-0.34%
2022/05/09	5.2	405.30	7.8	408.07	408.00	-2.7	2,425	-0.11%
2022/05/06	3.7	408.65	3.2	406.98	409.00	0.5	2,443	0.02%
2022/05/05	7.3	413.41	14.9	415.43	415.00	-7.5	2,463	-0.31%
2022/05/04	5.1	403.41	4.1	403.75	405.00	1.1	2,436	0.04%
2022/05/03	2.7	402.29	1.7	399.80	403.00	1	2,447	0.04%
2022/04/29	11.6	404.48	13.8	404.95	407.50	-2.2	2,453	-0.09%
2022/04/28	4.5	392.22	9.2	392.98	395.00	-4.6	2,430	-0.19%
2022/04/27	7.2	380.84	8.4	377.09	382.50	-1.2	2,409	-0.05%
2022/04/26	12.8	387.97	9.1	383.02	381.00	3.7	2,391	0.15%
2022/04/25	4.9	386.66	5.7	385.60	392.00	-0.7	2,372	-0.03%
2022/04/22	9.5	395.65	5.5	396.06	395.00	4	2,329	0.17%
2022/04/21	5.1	406.89	5.6	406.22	406.00	-0.6	2,307	-0.02%
2022/04/20	5.5	404.53	5.2	406.96	405.00	0.3	2,303	0.01%
2022/04/19	17.7	406.49	8.1	401.61	400.00	9.6	2,302	0.42%
2022/04/18	5.3	404.48	6.2	403.78	405.50	-0.9	2,311	-0.04%
2022/04/15	11	402.02	6.4	402.91	398.00	4.6	2,318	0.20%
2022/04/14	12.4	414.26	13.3	414.12	416.00	-0.8	2,325	-0.04%
2022/04/13	12.5	413.97	19.7	410.06	413.50	-7.2	2,341	-0.31%
2022/04/12	6.5	395.49	6.2	393.97	396.00	0.3	2,319	0.01%
2022/04/11	13.2	399.90	7.4	404.71	396.00	5.8	2,318	0.25%
2022/04/08	5.9	408.83	2.2	406.74	407.00	3.7	2,315	0.16%
2022/04/07	7.1	409.47	5.5	412.68	407.50	1.6	2,279	0.07%
2022/04/06	3	415.15	4	414.88	413.00	-1	2,256	-0.05%
2022/04/01	15.4	418.33	3.5	417.63	417.00	11.9	2,220	0.54%
2022/03/31	3.5	430.40	0.1	435.00	430.50	3.4	2,178	0.16%
2022/03/30	7.9	433.24	5	433.31	432.50	2.8	2,170	0.13%
2022/03/29	7.5	431.64	3.4	433.67	432.50	4.1	2,168	0.19%
2022/03/28	12.7	434.27	3.6	436.34	430.50	9	2,149	0.42%
2022/03/25	10.9	448.68	5.1	449.59	446.00	5.8	2,125	0.27%
2022/03/24	9	449.01	2.4	450.42	452.50	6.5	2,118	0.31%
2022/03/23	10.7	457.72	8	456.44	457.50	2.7	2,115	0.13%
2022/03/22	7.1	458.50	5	460.60	457.50	2.1	2,114	0.10%
2022/03/21	4.2	458.30	7.3	459.01	459.50	-3.2	2,111	-0.15%
2022/03/18	6.1	455.25	4.1	456.70	455.00	2	2,110	0.09%
2022/03/17	11.7	454.26	7.4	455.76	455.00	4.3	2,071	0.21%
2022/03/16	9.8	444.75	4	445.01	445.00	5.7	2,034	0.28%
2022/03/15	7.2	454.70	4.6	453.11	447.50	2.6	2,010	0.13%
2022/03/14	6.2	464.73	2.6	470.44	465.00	3.6	2,008	0.18%
2022/03/11	4.7	466.78	5.2	467.24	466.00	-0.5	2,041	-0.02%
2022/03/10	9.3	465.14	9.5	466.21	469.00	-0.2	2,069	-0.01%
2022/03/09	7.2	451.18	10.1	452.18	451.00	-2.9	2,055	-0.14%
2022/03/08	11.4	447.95	11.1	450.18	448.00	0.3	2,039	0.01%
2022/03/07	15.8	448.57	7.7	448.75	449.00	8.1	2,030	0.40%
2022/03/04	7.4	469.49	7.5	467.84	466.50	-0.1	2,044	-0.01%
2022/03/03	9.6	482.00	14.5	481.83	477.50	-4.9	2,050	-0.24%
2022/03/02	6.7	469.54	4	469.02	472.00	2.7	2,036	0.13%
2022/03/01	12.2	474.38	8.3	473.57	474.50	3.9	2,028	0.19%
2022/02/25	17.7	453.69	11.5	454.92	456.00	6.3	1,986	0.32%
2022/02/24	16.6	457.13	10.5	458.48	455.00	6.2	1,927	0.32%
2022/02/23	15.7	472.35	13	472.05	472.00	2.6	1,875	0.14%
2022/02/22	20.8	470.56	8.1	474.77	476.00	12.7	1,853	0.68%
2022/02/21	9.6	475.76	3.1	476.54	481.50	6.5	1,822	0.36%
2022/02/18	18.6	482.02	6.4	484.09	483.00	12.2	1,812	0.67%
2022/02/17	13.6	495.17	9.3	492.20	489.00	4.3	1,798	0.24%
2022/02/16	10.7	502.56	15.3	500.49	503.00	-4.5	1,798	-0.25%
2022/02/15	10.5	490.72	6.2	492.76	490.00	4.3	1,781	0.24%
2022/02/14	20.6	491.16	7.1	490.97	487.50	13.6	1,765	0.77%
2022/02/11	7.6	504.21	6	503.35	504.00	1.6	1,759	0.09%
2022/02/10	7.5	508.97	12	509.42	510.00	-4.5	1,746	-0.26%
2022/02/09	24	505.06	16.2	506.59	511.00	7.8	1,720	0.45%
2022/02/08	5.6	512.53	3	513.33	514.00	2.6	1,687	0.16%
2022/02/07	10.9	512.86	12.2	509.73	506.00	-1.3	1,673	-0.08%
2022/01/26	9.3	530.26	4.1	535.66	526.00	5.2	1,648	0.31%
2022/01/25	6.1	534.44	7.2	537.66	531.00	-1.1	1,660	-0.07%
2022/01/24	5.4	534.75	4.1	536.33	535.00	1.3	1,678	0.08%
2022/01/21	5.1	542.98	5	543.40	544.00	0.1	1,691	0.00%
2022/01/20	3.3	539.41	3	543.36	540.00	0.3	1,693	0.02%
2022/01/19	4.5	541.08	5	538.20	541.00	-0.5	1,707	-0.03%
2022/01/18	7.4	540.76	10.2	542.72	537.00	-2.7	1,721	-0.16%
2022/01/17	4.3	535.70	2.1	535.03	536.00	2.2	1,750	0.13%
2022/01/14	5.2	531.43	4.7	532.91	532.00	0.5	1,752	0.03%
2022/01/13	6.3	538.25	6.3	540.33	540.00	0	1,756	0.00%
2022/01/12	3	541.37	14.1	541.95	543.00	-11	1,760	-0.63%
2022/01/11	8.2	547.01	1.1	559.54	543.00	7.1	1,762	0.40%
2022/01/10	3.1	552.44	4.1	556.77	557.00	-0.9	1,731	-0.05%
2022/01/07	4.3	558.68	3.2	557.47	555.00	1.1	1,748	0.06%
2022/01/06	9.4	555.10	5.5	556.32	555.00	3.9	1,754	0.22%
2022/01/05	2.1	558.60	4.1	563.21	563.00	-2	1,759	-0.11%
2022/01/04	18.2	561.05	2.7	559.62	558.00	15.5	1,783	0.87%
2022/01/03	6.4	577.58	2.1	581.20	573.00	4.3	1,789	0.24%
2021/12/30	2.1	578.00	2.2	578.58	580.00	0	1,803	0.00%
2021/12/29	4.3	579.63	5.2	579.72	578.00	-0.9	1,836	-0.05%
2021/12/28	5.1	582.34	6.5	582.02	583.00	-1.4	1,902	-0.07%
2021/12/27	4.2	575.85	7.3	572.74	576.00	-3.1	1,926	-0.16%
2021/12/24	4.4	567.33	2.1	569.85	564.00	2.2	1,953	0.11%
2021/12/23	8.2	571.94	8.2	573.90	572.00	0	1,971	0.00%
2021/12/22	1	570.99	2.2	572.06	573.00	-1.2	2,006	-0.06%
2021/12/21	0	565.66	4.3	571.43	569.00	-4.3	2,008	-0.21%
2021/12/20	6.2	557.95	3.1	554.73	553.00	3.1	2,020	0.15%
2021/12/17	2	567.52	2.3	568.74	567.00	-0.2	2,050	-0.01%
2021/12/16	4.1	559.94	11.6	567.10	569.00	-7.4	2,063	-0.36%
2021/12/15	1.1	543.30	1.2	553.25	553.00	-0.2	2,106	-0.01%
2021/12/14	2.3	546.85	2.3	548.42	545.00	-0.1	2,130	0.00%
2021/12/13	0	0.00	2.1	557.95	556.00	-2.1	2,132	-0.10%
2021/12/10	5.2	551.65	1.3	555.12	554.00	3.9	2,151	0.18%
2021/12/09	3.2	562.01	2.3	562.07	558.00	0.8	2,157	0.04%
2021/12/08	8.2	569.84	7	572.01	565.00	1.2	2,161	0.06%
2021/12/07	6.3	568.63	6.1	574.94	565.00	0.2	2,163	0.01%
2021/12/06	5.2	573.61	10.9	571.64	577.00	-5.7	2,133	-0.27%
2021/12/03	5.1	554.19	5.3	554.62	555.00	-0.2	2,110	-0.01%
2021/12/02	6	553.99	8.5	552.27	554.00	-2.4	2,120	-0.12%
2021/12/01	1.2	547.14	3.1	548.99	549.00	-2	2,125	-0.09%
2021/11/30	2.1	540.34	5.2	548.18	555.00	-3	2,122	-0.14%
2021/11/29	3.7	529.88	5.4	531.73	536.00	-1.7	2,095	-0.08%
2021/11/26	9.2	536.93	4.8	537.70	534.00	4.4	2,107	0.21%
2021/11/25	2	544.00	3.4	547.13	544.00	-1.4	2,106	-0.07%
2021/11/24	2.1	541.94	3.9	544.22	542.00	-1.7	2,114	-0.08%
2021/11/23	4.1	537.29	3.5	544.19	544.00	0.6	2,126	0.03%
2021/11/22	0.2	547.43	2.3	549.80	548.00	-2.1	2,125	-0.10%
2021/11/19	5.3	547.34	3.4	549.04	547.00	1.9	2,134	0.09%
2021/11/18	7.2	548.30	3.6	550.82	549.00	3.7	2,147	0.17%
2021/11/17	6.4	550.30	6.3	551.39	550.00	0.1	2,155	0.00%
2021/11/16	2.3	540.55	5.4	546.86	549.00	-3.1	2,161	-0.14%
2021/11/15	4.6	541.26	7.6	538.83	542.00	-3.1	2,184	-0.14%
2021/11/12	5.6	521.34	6.7	524.41	523.00	-1.1	2,184	-0.05%
2021/11/11	2.6	518.75	3.7	520.81	522.00	-1.1	2,186	-0.05%
2021/11/10	5.5	515.47	10.5	519.99	519.00	-5	2,191	-0.23%
2021/11/09	12.6	515.50	11.4	513.11	511.00	1.2	2,190	0.06%
2021/11/08	2.5	502.37	3.7	503.14	505.00	-1.2	2,181	-0.05%
2021/11/05	10.2	498.75	19	495.63	499.50	-8.8	2,201	-0.40%
2021/11/04	6.5	486.47	2.1	490.88	485.50	4.4	2,189	0.20%
2021/11/03	6.7	487.33	2.2	488.82	489.50	4.4	2,189	0.20%
2021/11/02	9.4	496.01	4.3	502.52	491.50	5.1	2,204	0.23%
2021/11/01	18.5	501.83	9.2	500.19	500.00	9.4	2,196	0.43%
2021/10/29	11.1	498.51	10.3	500.60	499.00	0.8	2,176	0.04%
2021/10/28	6.4	498.89	3.2	501.90	500.00	3.3	2,189	0.15%
2021/10/27	8.3	497.23	11.6	494.80	500.00	-3.4	2,183	-0.15%
2021/10/26	10.5	487.56	7	488.72	487.00	3.4	2,198	0.16%
2021/10/25	15.6	486.31	11.1	486.62	486.00	4.5	2,236	0.20%
2021/10/22	7.3	474.02	7.2	475.01	475.00	0.1	2,260	0.00%
2021/10/21	5.2	478.97	7.5	480.72	474.00	-2.3	2,373	-0.10%
2021/10/20	7.7	479.47	5.1	484.00	475.00	2.6	2,413	0.11%
2021/10/19	3.3	475.81	6.2	475.23	478.00	-2.9	2,433	-0.12%
2021/10/18	4.3	468.16	3.4	464.74	462.00	0.9	2,443	0.04%
2021/10/15	8.4	471.14	8.3	472.64	469.00	0.1	2,468	0.00%
2021/10/14	10.3	460.46	14.2	460.96	461.50	-3.9	2,457	-0.16%
2021/10/13	10	453.07	4.4	450.19	448.50	5.7	2,475	0.23%
2021/10/12	9.7	467.54	7.6	465.28	464.00	2.1	2,451	0.09%
2021/10/08	14.5	483.54	11.2	489.60	480.50	3.3	2,443	0.14%
2021/10/07	10.7	490.43	15.9	490.92	492.00	-5.3	2,414	-0.22%
2021/10/06	2.3	477.90	3.1	477.77	474.50	-0.8	2,410	-0.03%
2021/10/05	18	463.69	22.4	462.39	469.00	-4.5	2,386	-0.19%
2021/10/04	5.8	470.76	5.9	468.90	465.00	-0.1	2,335	-0.01%
2021/10/01	13.9	480.27	7.5	478.30	476.50	6.4	2,330	0.27%
2021/09/30	7.5	494.18	8.6	492.65	495.50	-1.2	2,323	-0.05%
2021/09/29	22.5	482.33	16.3	483.52	486.00	6.2	2,306	0.27%
2021/09/28	8.2	503.43	8.1	504.39	502.00	0.2	2,283	0.01%
2021/09/27	6.2	513.72	7.2	514.56	513.00	-0.9	2,295	-0.04%
2021/09/24	13.6	515.11	8.7	508.95	508.00	4.8	2,304	0.21%
2021/09/23	7.6	509.51	16.1	508.35	509.00	-8.6	2,272	-0.38%
2021/09/22	20.3	487.25	8.2	486.85	488.50	12.1	2,255	0.54%
2021/09/17	3.1	521.61	1.2	519.20	524.00	2	2,197	0.09%
2021/09/16	2.2	515.86	1	518.01	518.00	1.2	2,184	0.05%
2021/09/15	3.3	519.53	9.1	519.23	517.00	-5.8	2,233	-0.26%
2021/09/14	0.2	530.11	0.1	529.03	529.00	0	2,280	0.00%
2021/09/13	1.2	535.87	3.3	534.17	534.00	-2.1	2,301	-0.09%
2021/09/10	7.1	529.61	8.1	529.79	537.00	-1	2,312	-0.04%
2021/09/09	1.4	526.11	3	525.34	525.00	-1.6	2,307	-0.07%
2021/09/08	1.9	525.68	0.3	526.31	525.00	1.6	2,303	0.07%
2021/09/07	4.6	546.66	0.4	547.11	546.00	4.2	2,297	0.18%
2021/09/06	6.5	560.01	1.1	559.96	557.00	5.4	2,295	0.24%
2021/09/03	5.5	563.73	2	563.03	565.00	3.5	2,284	0.15%
2021/09/02	5.3	572.12	2.1	568.40	566.00	3.2	2,306	0.14%
2021/09/01	1.2	575.58	4.1	571.69	577.00	-3	2,300	-0.13%
2021/08/31	2.1	548.05	2.1	547.65	554.00	0	2,269	0.00%
2021/08/30	2.3	549.85	1.3	546.26	548.00	1	2,272	0.04%
2021/08/27	1.1	532.85	1.2	536.93	540.00	0	2,260	0.00%
2021/08/26	5.6	544.47	4.3	543.65	542.00	1.3	2,258	0.06%
2021/08/25	1.1	552.14	2.1	554.86	550.00	-1	2,265	-0.04%
2021/08/24	1.3	550.89	0.1	554.61	550.00	1.2	2,272	0.05%
2021/08/23	3.8	550.57	3.2	551.17	552.00	0.6	2,277	0.03%
2021/08/20	4.2	534.97	9.3	533.37	537.00	-5.1	2,287	-0.22%
2021/08/19	9.6	528.61	4.4	524.64	517.00	5.2	2,325	0.22%
2021/08/18	2.4	548.68	4.2	534.32	551.00	-1.8	2,339	-0.08%
2021/08/17	1.3	540.57	1.4	532.71	529.00	-0.2	2,364	-0.01%
2021/08/16	1.4	545.03	0.1	541.47	545.00	1.3	2,368	0.05%
2021/08/13	5.1	548.13	7	547.23	542.00	-1.9	2,377	-0.08%
2021/08/12	7.6	563.49	4.5	566.70	563.00	3	2,373	0.13%
2021/08/11	3.3	565.97	4.3	564.80	563.00	-1	2,386	-0.04%
2021/08/10	1.9	580.91	1.5	587.52	582.00	0.4	2,413	0.02%
2021/08/09	3.3	590.39	11.2	589.84	586.00	-7.9	2,421	-0.33%
2021/08/06	17.3	608.94	9.1	604.19	603.00	8.2	2,448	0.33%
2021/08/05	4.2	607.38	2.7	607.66	610.00	1.5	2,498	0.06%
2021/08/04	2.5	600.44	3.4	603.29	602.00	-0.9	2,561	-0.04%
2021/08/03	6.3	593.02	9.4	595.58	600.00	-3.1	2,609	-0.12%
2021/08/02	7.2	586.12	3.1	588.84	590.00	4.1	2,581	0.16%
2021/07/30	4.1	595.39	3.5	589.86	588.00	0.6	2,585	0.02%
2021/07/29	3.8	593.05	9.6	588.13	599.00	-5.8	2,593	-0.22%
2021/07/28	19.7	585.43	19.5	586.93	587.00	0.1	2,560	0.00%
2021/07/27	41.1	608.82	41.4	607.67	613.00	-0.3	2,545	-0.01%
2021/07/26	6.8	578.04	5.3	576.86	567.00	1.5	2,455	0.06%
2021/07/23	10.5	571.71	5.1	569.93	560.00	5.4	2,422	0.22%
2021/07/22	9.1	571.67	10.1	573.66	569.00	-0.9	2,413	-0.04%
2021/07/21	9.7	568.91	11.6	570.09	569.00	-2	2,431	-0.08%
2021/07/20	5.3	556.14	5.7	554.41	552.00	-0.4	2,470	-0.02%
2021/07/19	2.7	558.19	6.9	551.30	560.00	-4.2	2,507	-0.17%
2021/07/16	3	538.34	2.8	540.88	545.00	0.2	2,500	0.01%
2021/07/15	3.6	536.49	6.9	534.83	538.00	-3.3	2,548	-0.13%
2021/07/14	0	519.10	0.1	520.31	521.00	-0.1	2,540	0.00%
2021/07/13	4	520.29	4.4	525.44	522.00	-0.4	2,560	-0.01%
2021/07/12	2	521.00	3.4	521.19	520.00	-1.4	2,558	-0.05%
2021/07/09	2.4	515.83	0.6	516.59	515.00	1.8	2,574	0.07%
2021/07/08	3.3	526.15	4.4	528.41	524.00	-1.2	2,619	-0.05%
2021/07/07	3.2	522.39	6.8	524.23	523.00	-3.6	2,641	-0.14%
2021/07/06	0.4	516.21	1.3	519.57	516.00	-0.9	2,656	-0.03%
2021/07/05	3.5	519.84	8.2	517.95	521.00	-4.6	2,675	-0.17%
2021/07/02	1.2	504.65	6.4	499.38	505.00	-5.2	2,672	-0.20%
2021/07/01	8	495.61	3.3	507.12	492.50	4.8	2,681	0.18%
2021/06/30	3.1	505.97	7.3	507.82	505.00	-4.2	2,689	-0.16%
2021/06/29	7.2	505.14	10.5	508.28	501.00	-3.3	2,705	-0.12%
2021/06/28	1.4	498.65	5.6	499.30	498.00	-4.1	2,716	-0.15%
2021/06/25	9.4	501.44	1.4	501.99	496.50	8	2,791	0.29%
2021/06/24	16	507.82	27.9	502.32	510.00	-11.9	2,815	-0.42%
2021/06/23	15.1	484.15	4.1	486.06	484.00	11	2,839	0.39%
2021/06/22	10	492.56	6.2	488.14	487.00	3.9	2,814	0.14%
2021/06/21	5.4	500.41	2.6	504.63	499.50	2.9	2,801	0.10%
2021/06/18	4.2	520.01	5	522.20	516.00	-0.8	2,807	-0.03%
2021/06/17	5.1	516.56	6	515.67	519.00	-0.9	2,806	-0.03%
2021/06/16	2.1	516.51	5.5	521.36	516.00	-3.4	2,841	-0.12%
2021/06/15	7.3	518.92	8.2	522.69	518.00	-0.9	2,880	-0.03%
2021/06/11	4.4	515.00	6.4	517.28	513.00	-2	2,915	-0.07%
2021/06/10	16.3	516.78	22.9	513.86	516.00	-6.5	2,957	-0.22%
2021/06/09	4.6	501.04	0.4	502.04	497.50	4.1	2,941	0.14%
2021/06/08	3.2	507.78	5.4	507.65	502.00	-2.2	2,961	-0.07%
2021/06/07	8.4	496.83	6.3	503.13	504.00	2.1	2,996	0.07%
2021/06/04	0.1	497.59	1.7	497.99	502.00	-1.7	3,014	-0.05%
2021/06/03	5.2	498.07	5.2	498.14	500.00	0	3,081	0.00%
2021/06/02	6.4	494.77	2.2	492.52	491.50	4.2	3,141	0.13%
2021/06/01	4.3	503.81	7.8	505.51	506.00	-3.5	3,181	-0.11%
2021/05/31	7.4	497.60	6.3	498.98	499.00	1.1	3,245	0.03%
2021/05/28	11.4	496.04	9.4	498.46	497.00	2	3,268	0.06%
2021/05/27	7.5	483.35	7.3	485.29	489.50	0.2	3,291	0.01%
2021/05/26	8.6	481.43	14.2	484.07	485.50	-5.6	3,290	-0.17%
2021/05/25	13.5	469.98	14.7	467.91	469.00	-1.2	3,265	-0.04%
2021/05/24	7.5	446.51	8.5	451.96	452.50	-1	3,248	-0.03%
2021/05/21	7.4	453.01	5	452.40	451.50	2.4	3,303	0.07%
2021/05/20	10.8	451.54	18.1	451.03	450.00	-7.3	3,327	-0.22%
2021/05/19	14.8	463.31	8	461.68	455.50	6.8	3,365	0.20%
2021/05/18	25.4	464.39	29.5	461.67	470.00	-4.2	3,374	-0.12%
2021/05/17	8	444.96	4.2	450.24	439.50	3.9	3,408	0.11%
2021/05/14	19	454.73	9.1	457.57	451.50	9.9	3,461	0.29%
2021/05/13	15.6	453.77	18.1	448.98	450.50	-2.5	3,499	-0.07%
2021/05/12	11.7	439.61	14	428.14	436.00	-2.3	3,515	-0.06%
2021/05/11	12.1	469.91	6.2	462.00	456.00	5.9	3,492	0.17%
2021/05/10	2.5	511.50	10.3	512.40	504.00	-7.8	3,475	-0.22%
2021/05/07	5	515.80	4.2	515.19	516.00	0.8	3,585	0.02%
2021/05/06	8.3	509.60	6.3	514.64	513.00	2	3,637	0.05%
2021/05/05	3.4	509.15	6.3	503.94	499.00	-2.9	3,665	-0.08%
2021/05/04	5.8	502.66	10.1	499.71	507.00	-4.3	3,691	-0.12%
2021/05/03	6.5	523.49	12.9	526.55	519.00	-6.4	3,682	-0.17%
2021/04/29	6.1	535.34	6.2	536.86	532.00	-0.1	3,705	0.00%
2021/04/28	7	537.00	6.3	535.37	538.00	0.7	3,785	0.02%
2021/04/27	20.3	537.73	21.6	537.56	537.00	-1.3	3,833	-0.03%
2021/04/26	42.9	532.46	37.4	532.62	530.00	5.6	3,852	0.14%
2021/04/23	13.4	512.98	21.7	511.17	519.00	-8.3	3,846	-0.22%
2021/04/22	3.2	498.99	9.4	500.69	500.00	-6.2	3,837	-0.16%
2021/04/21	28.5	506.58	18.3	503.60	493.50	10.1	3,856	0.26%
2021/04/20	2.6	502.35	9.7	502.15	505.00	-7.1	3,878	-0.18%
2021/04/19	2.3	497.58	4.4	499.66	500.00	-2.1	3,942	-0.05%
2021/04/16	3.3	497.76	8	499.18	499.00	-4.8	4,043	-0.12%
2021/04/15	14.4	497.52	5.3	497.97	500.00	9.1	4,063	0.22%
2021/04/14	15.8	494.53	25.3	499.90	497.50	-9.5	4,104	-0.23%
2021/04/13	13.9	492.86	21.1	494.31	488.00	-7.2	4,156	-0.17%
2021/04/12	14	489.98	21	492.82	482.50	-7	4,163	-0.17%
2021/04/09	2.5	503.48	9.2	505.58	499.00	-6.6	4,179	-0.16%
2021/04/08	5	501.12	8.8	500.34	502.00	-3.8	4,173	-0.09%
2021/04/07	14.3	499.49	8.3	500.98	504.00	5.9	4,192	0.14%
2021/04/06	9.2	505.30	13.5	504.59	507.00	-4.3	4,212	-0.10%
2021/04/01	8.8	489.79	7.5	489.67	490.00	1.3	4,190	0.03%
2021/03/31	9.8	496.19	9.8	497.43	494.00	0	4,171	0.00%
2021/03/30	20.4	498.78	30.2	499.44	502.00	-9.8	4,142	-0.24%
2021/03/29	17.9	488.80	17.9	488.52	489.50	0.1	4,066	0.00%
2021/03/26	31.2	480.51	45.4	480.46	484.50	-14.2	4,043	-0.35%
2021/03/25	5.6	461.24	19.4	461.82	466.50	-13.8	3,996	-0.35%
2021/03/24	4.4	454.11	5.4	453.70	452.50	-1	4,002	-0.02%
2021/03/23	14.1	460.85	9.4	460.01	458.50	4.7	4,065	0.12%
2021/03/22	4.2	453.37	3.3	456.67	456.00	0.9	4,064	0.02%
2021/03/19	22.3	453.52	19	453.34	456.50	3.3	4,061	0.08%
2021/03/18	15.6	462.35	16.9	462.83	462.50	-1.3	4,036	-0.03%
2021/03/17	17.1	455.88	14.1	458.14	453.00	3	4,033	0.07%
2021/03/16	16.1	450.08	18.8	451.62	452.00	-2.7	4,026	-0.07%
2021/03/15	7.4	442.83	4.2	445.90	442.00	3.2	4,069	0.08%
2021/03/12	12.5	446.97	4.3	448.25	442.50	8.1	4,089	0.20%
2021/03/11	11.8	440.15	13.3	441.43	444.00	-1.4	4,108	-0.04%
2021/03/10	5	432.73	6.3	434.37	433.00	-1.3	4,105	-0.03%
2021/03/09	9.8	434.15	4	437.95	431.00	5.8	4,112	0.14%
2021/03/08	14.8	453.43	8.1	452.98	444.00	6.7	4,095	0.16%
2021/03/05	16.6	456.65	22.1	450.83	458.50	-5.5	4,046	-0.14%
2021/03/04	19.5	450.12	11.4	447.36	450.00	8.1	4,053	0.20%
2021/03/03	10	462.22	11.3	461.16	462.50	-1.3	3,993	-0.03%
2021/03/02	5.6	471.95	7.3	470.82	466.00	-1.6	3,957	-0.04%
2021/02/26	16.4	466.22	12.3	463.27	460.00	4.1	3,945	0.10%
2021/02/25	11.5	483.18	10.2	480.71	480.50	1.3	3,929	0.03%
2021/02/24	19.5	480.10	8.2	480.22	478.00	11.3	3,926	0.29%
2021/02/23	32.2	474.45	23.4	476.51	482.00	8.8	3,916	0.23%
2021/02/22	22.8	489.25	14.9	490.45	487.50	7.9	3,888	0.20%
2021/02/19	15.2	491.92	4.5	491.99	494.00	10.7	3,884	0.27%
2021/02/18	15.2	506.84	5.2	505.90	507.00	10	3,886	0.26%
2021/02/17	25.1	513.79	17.7	515.06	515.00	7.4	3,891	0.19%
2021/02/05	27.5	497.71	33.8	496.77	495.00	-6.3	3,848	-0.16%
2021/02/04	15.5	487.30	7.1	483.22	476.50	8.4	3,811	0.22%
2021/02/03	10	494.52	18.6	494.11	497.00	-8.6	3,832	-0.22%
2021/02/02	18.5	474.95	24.8	476.54	482.00	-6.2	3,846	-0.16%
2021/02/01	6.3	457.00	9.8	459.42	467.00	-3.5	3,834	-0.09%
2021/01/29	44.6	471.51	26.6	458.81	451.50	18	3,857	0.47%
2021/01/28	13.3	482.06	11.1	481.36	480.00	2.2	3,784	0.06%
2021/01/27	18.3	486.57	25.7	489.05	486.00	-7.4	3,819	-0.19%
2021/01/26	14.3	489.32	11.4	492.57	480.00	2.9	3,785	0.08%
2021/01/25	10.2	493.49	6.6	495.97	493.50	3.6	3,779	0.10%
2021/01/22	13.6	500.50	11.2	500.74	496.00	2.4	3,753	0.06%
2021/01/21	23.4	493.67	21.1	493.40	497.50	2.3	3,710	0.06%
2021/01/20	9.5	471.09	10.7	468.87	473.50	-1.2	3,618	-0.03%
2021/01/19	12.5	458.63	14.6	458.16	469.00	-2.1	3,550	-0.06%
2021/01/18	4.1	440.48	2.6	442.02	441.50	1.5	3,487	0.04%
2021/01/15	4.1	446.90	8.7	447.60	444.00	-4.5	3,445	-0.13%
2021/01/14	9.3	449.06	10.4	446.41	445.00	-1.1	3,474	-0.03%
2021/01/13	16.3	443.71	17.4	445.18	445.00	-1.2	3,426	-0.03%
2021/01/12	16.6	440.71	16.9	436.58	428.50	-0.2	3,355	-0.01%
2021/01/11	19.5	418.55	29	418.45	431.50	-9.5	3,282	-0.29%
2021/01/08	5.8	398.53	4.3	400.87	400.00	1.5	3,176	0.05%
2021/01/07	10.2	407.86	10.7	407.25	405.50	-0.5	3,169	-0.02%
2021/01/06	16	404.11	56.1	401.16	403.50	-40.1	3,150	-1.27%
2021/01/05	6.7	384.56	1.2	385.55	387.00	5.5	3,084	0.18%
2021/01/04	8.4	390.66	1.1	393.44	388.50	7.3	3,163	0.23%
2020/12/31	5.1	391.60	0.3	392.23	390.50	4.8	3,174	0.15%
2020/12/30	4.6	384.68	8.1	388.02	391.50	-3.5	3,195	-0.11%
2020/12/29	28.5	389.85	19.2	390.28	388.00	9.3	3,180	0.29%
2020/12/28	6.4	398.34	2	399.50	397.00	4.4	3,170	0.14%
2020/12/25	7.4	401.72	7.2	403.82	400.50	0.1	3,191	0.00%
2020/12/24	5.2	397.62	4.1	399.50	396.50	1.2	3,204	0.04%
2020/12/23	5.2	396.89	10.1	396.62	397.00	-5	3,280	-0.15%
2020/12/22	3.5	399.18	10.2	402.10	395.50	-6.7	3,336	-0.20%
2020/12/21	23.6	411.71	19.2	407.74	407.00	4.4	3,356	0.13%
2020/12/18	7.1	406.95	7.2	409.60	408.00	-0.1	3,357	0.00%
2020/12/17	11.1	405.93	22.7	404.85	405.00	-11.6	3,351	-0.35%
2020/12/16	0.1	393.42	3	395.00	392.00	-2.9	3,310	-0.09%
2020/12/15	3.5	389.62	5.3	391.14	389.00	-1.7	3,372	-0.05%
2020/12/14	7.3	398.04	7.4	401.60	396.50	-0.1	3,403	0.00%
2020/12/11	10.8	394.44	4.2	399.97	394.50	6.6	3,507	0.19%
2020/12/10	16.1	400.21	8.3	402.63	398.00	7.8	3,509	0.22%
2020/12/09	15.2	400.50	12.9	400.70	409.00	2.3	3,518	0.07%
2020/12/08	9.1	388.87	13.3	389.19	389.00	-4.2	3,487	-0.12%
2020/12/07	7.3	383.28	6.2	383.05	386.50	1.1	3,512	0.03%
2020/12/04	7.3	378.32	10.1	379.96	381.50	-2.8	3,558	-0.08%
2020/12/03	18.2	385.78	14.4	386.96	383.50	3.8	3,626	0.10%
2020/12/02	17.3	385.40	25.8	385.62	386.00	-8.5	3,646	-0.23%
2020/12/01	5.1	377.89	6.1	377.74	378.50	-1	3,688	-0.03%
2020/11/30	1.1	379.71	0.4	378.24	371.00	0.7	3,728	0.02%
2020/11/27	2.5	370.36	1	370.00	373.50	1.5	3,697	0.04%
2020/11/26	5.3	373.15	6.2	372.27	374.50	-0.9	3,720	-0.02%
2020/11/25	6.4	368.90	8.1	369.65	367.50	-1.7	3,758	-0.05%
2020/11/24	6.6	376.11	1.1	376.04	373.50	5.5	3,747	0.15%
2020/11/23	6.1	382.49	10.3	382.15	382.00	-4.2	3,730	-0.11%
2020/11/20	4.3	378.78	1.2	379.67	379.50	3.1	3,739	0.08%
2020/11/19	11.4	380.36	10.5	382.25	381.00	0.9	3,758	0.02%
2020/11/18	9.1	376.98	12.3	375.37	378.00	-3.2	3,757	-0.09%
2020/11/17	7.4	374.20	20.3	376.42	372.00	-12.9	3,811	-0.34%
2020/11/16	4.2	367.63	10.5	367.88	369.00	-6.3	3,846	-0.16%
2020/11/13	9	360.38	13.2	359.49	362.50	-4.2	3,877	-0.11%
2020/11/12	6	351.42	26	352.46	353.00	-20	3,976	-0.50%
2020/11/11	17.5	346.61	3.1	344.69	348.00	14.5	3,968	0.36%
2020/11/10	31.5	350.97	4.1	351.42	348.50	27.4	3,935	0.70%
2020/11/09	8.3	365.88	7.3	363.93	362.00	1	3,887	0.03%
2020/11/06	9.1	363.62	32	362.55	361.50	-23	3,915	-0.59%
2020/11/05	8.3	355.83	9.1	353.64	353.00	-0.8	3,921	-0.02%
2020/11/04	22.4	348.51	13.3	351.00	358.50	9	3,933	0.23%
2020/11/03	10.5	353.99	5.4	355.37	353.50	5.1	3,975	0.13%
2020/11/02	13.3	348.39	5	347.30	348.00	8.3	4,100	0.20%
2020/10/30	3.1	356.52	3	357.00	355.50	0.1	4,157	0.00%
2020/10/29	5.1	357.83	1.1	357.70	359.00	4	4,213	0.09%
2020/10/28	4.3	361.73	2	363.33	364.00	2.2	4,321	0.05%
2020/10/27	5.2	361.39	4	361.75	365.50	1.2	4,383	0.03%
2020/10/26	8.2	365.74	7	367.50	364.00	1.2	4,392	0.03%
2020/10/23	8.1	365.14	5.1	366.79	365.00	3	4,395	0.07%
2020/10/22	26	362.27	6	364.00	364.50	20	4,418	0.45%
2020/10/21	0.1	376.00	0	0.00	375.50	0.1	4,379	0.00%
2020/10/20	4	374.88	4	377.00	376.50	0	4,418	0.00%
2020/10/19	2.3	374.78	2	376.00	375.00	0.3	4,442	0.01%
2020/10/16	2	377.23	2	376.50	374.00	0	4,475	0.00%
2020/10/15	8.1	376.09	6	375.33	378.00	2.1	4,517	0.05%
2020/10/14	5.1	383.69	2	384.49	382.00	3.1	4,513	0.07%
2020/10/13	3	391.50	5.4	391.72	390.50	-2.3	4,516	-0.05%
2020/10/12	26	395.40	39.1	392.91	394.50	-13.1	4,505	-0.29%
2020/10/08	3	380.33	11	378.41	380.50	-8	4,437	-0.18%
2020/10/07	3	377.17	5	378.60	379.00	-2	4,432	-0.05%
2020/10/06	0.1	373.50	1	373.00	373.50	-0.9	4,457	-0.02%
2020/10/05	8	368.38	7.1	371.05	368.00	1	4,514	0.02%
2020/09/30	12	365.54	14.3	368.09	368.50	-2.3	4,615	-0.05%
2020/09/29	10.3	369.73	13	370.19	367.00	-2.8	4,660	-0.06%
2020/09/28	21	364.45	26	362.88	367.00	-5	4,757	-0.11%
2020/09/25	18.3	356.85	7	358.36	351.50	11.3	4,771	0.24%
2020/09/24	6.1	366.42	2	366.00	365.50	4.1	4,818	0.08%
2020/09/23	10	373.50	6.1	375.24	374.50	3.9	4,857	0.08%
2020/09/22	7.1	370.22	6	370.00	370.50	1.1	4,910	0.02%
2020/09/21	10.1	375.01	4	376.00	374.50	6.1	4,914	0.12%
2020/09/18	11	378.36	15.1	377.80	382.00	-4.1	4,937	-0.08%
2020/09/17	7.1	374.18	8	373.44	370.50	-0.9	4,929	-0.02%
2020/09/16	26.1	374.49	36	375.36	375.50	-9.9	4,929	-0.20%
2020/09/15	7.1	366.46	4	368.50	366.50	3.1	4,844	0.06%
2020/09/14	9	368.22	10.1	370.56	372.00	-1.1	4,880	-0.02%
2020/09/11	3	362.88	10	364.40	366.00	-7	4,862	-0.14%
2020/09/10	8	360.75	7	359.64	359.50	1	4,892	0.02%
2020/09/09	13	359.12	5	364.90	356.00	8	4,888	0.16%
2020/09/08	23.1	374.22	10.1	373.96	370.00	13	4,828	0.27%
2020/09/07	12	385.50	9	390.61	381.50	3	4,757	0.06%
2020/09/04	23	384.11	6.1	385.84	381.50	17	4,749	0.36%
2020/09/03	2	395.50	13	399.54	400.00	-11	4,677	-0.24%
2020/09/02	12.1	394.66	11	394.86	392.00	1.1	4,646	0.02%
2020/09/01	10.1	383.82	14	384.25	387.50	-4	4,677	-0.08%
2020/08/31	13.1	390.02	8	392.56	380.00	5.1	4,648	0.11%
2020/08/28	10	386.20	9	387.34	388.50	1	4,634	0.02%
2020/08/27	3	391.67	4	399.13	390.00	-1	4,642	-0.02%
2020/08/26	5	395.40	5	396.40	397.00	0	4,705	0.00%
2020/08/25	12	396.29	13	398.85	397.00	-1	4,805	-0.02%
2020/08/24	12.1	385.99	14	384.29	393.00	-2	4,871	-0.04%
2020/08/21	31	377.35	22.1	379.07	377.00	8.9	4,888	0.18%
2020/08/20	20.3	384.99	14.1	377.49	373.00	6.1	4,803	0.13%
2020/08/19	8	401.31	22.1	402.93	402.50	-14.1	4,741	-0.30%
2020/08/18	29.2	393.15	20	393.83	388.50	9.2	4,742	0.19%
2020/08/17	6	405.58	11.1	410.76	410.00	-5.1	4,702	-0.11%
2020/08/14	7	403.00	16.1	402.25	406.50	-9.1	4,742	-0.19%
2020/08/13	10	395.80	6	394.17	392.50	4	4,761	0.08%
2020/08/12	25.4	395.64	22	394.11	392.50	3.4	4,866	0.07%
2020/08/11	16.1	411.54	17	413.41	408.50	-0.9	4,860	-0.02%
2020/08/10	27	403.83	25.1	404.58	404.00	2	4,851	0.04%
2020/08/07	50.3	411.87	24.2	407.97	400.50	26	4,819	0.54%
2020/08/06	16	422.97	25.1	420.90	427.50	-9.1	4,728	-0.19%
2020/08/05	22.1	403.10	23.5	400.85	400.00	-1.4	4,611	-0.03%
2020/08/04	18	392.34	23	392.41	398.00	-5	4,524	-0.11%
2020/08/03	24	392.85	33	393.03	390.00	-9	4,509	-0.20%
2020/07/31	11	369.64	7	374.64	374.50	4	4,472	0.09%
2020/07/30	5	365.70	10	366.55	367.00	-5	4,437	-0.11%
2020/07/29	3	360.52	3	360.83	362.00	0	4,469	0.00%
2020/07/28	10	368.65	6	364.50	362.00	4	4,608	0.09%
2020/07/27	3.1	363.33	7	368.04	365.00	-4	4,655	-0.09%
2020/07/24	17	367.29	11	367.09	360.50	6	4,706	0.13%
2020/07/23	9	366.72	9	370.61	373.00	0	4,708	0.00%
2020/07/22	9	368.67	12	369.29	368.50	-3	4,775	-0.06%
2020/07/21	18	363.92	18.1	361.41	365.00	-0.1	4,768	0.00%
2020/07/20	3	345.00	4	345.00	351.00	-1	4,764	-0.02%
2020/07/17	9.3	347.58	9	346.94	342.50	0.3	4,832	0.01%
2020/07/16	8	351.19	7	352.79	350.50	1	4,842	0.02%
2020/07/15	12.1	354.88	14	356.93	350.00	-1.9	4,872	-0.04%
2020/07/14	10.1	355.54	8.2	355.31	355.00	2	4,943	0.04%
2020/07/13	29	357.03	27	360.07	360.50	2	4,926	0.04%
2020/07/10	28.1	361.96	29	365.17	359.50	-0.9	4,898	-0.02%
2020/07/09	28	365.96	23.1	367.09	367.50	4.9	4,878	0.10%
2020/07/08	13.1	351.86	20	352.50	354.00	-6.9	4,762	-0.14%
2020/07/07	22.1	347.80	14	349.56	343.50	8.1	4,697	0.17%
2020/07/06	22.1	347.42	18.2	345.23	350.00	3.9	4,628	0.08%
2020/07/03	20	329.70	26	328.38	333.50	-6	4,587	-0.13%
2020/07/02	24	318.02	21.2	319.41	317.00	2.8	4,552	0.06%
2020/07/01	13.1	314.00	16.1	310.34	314.00	-3	4,521	-0.07%
2020/06/30	1	299.00	7	300.29	299.00	-6	4,513	-0.13%
2020/06/29	20	299.20	11	298.95	297.50	9	4,618	0.19%
2020/06/24	7	304.86	7	305.36	306.50	0	4,616	0.00%
2020/06/23	6	296.99	4	298.99	295.00	2	4,646	0.04%
2020/06/22	14	298.39	7.4	298.81	298.50	6.6	4,677	0.14%
2020/06/19	5	294.10	7.1	295.48	295.00	-2.1	4,726	-0.04%
2020/06/18	7.2	287.96	5.4	285.91	286.00	1.7	4,719	0.04%
2020/06/17	6	283.83	16.1	283.66	284.50	-10.1	4,758	-0.21%
2020/06/16	8	271.44	1	271.00	274.50	7	4,771	0.15%
2020/06/15	4	273.75	4	276.25	272.00	0	4,847	0.00%
2020/06/12	4.1	269.65	1	266.00	270.50	3.1	4,888	0.06%
2020/06/11	1	273.00	7	277.93	273.50	-6	4,943	-0.12%
2020/06/10	2	274.75	2.1	273.50	273.50	-0.1	4,999	0.00%
2020/06/09	3	273.00	2	272.50	271.00	1	5,082	0.02%
2020/06/08	11.1	274.55	12.1	276.28	275.00	-1	5,151	-0.02%
2020/06/05	0.1	268.00	0	0.00	269.50	0.1	5,147	0.00%
2020/06/04	1	270.00	4	269.75	268.00	-3	5,185	-0.06%
2020/06/03	5	266.10	1.1	267.36	266.00	3.9	5,194	0.08%
2020/06/02	8	269.75	3	269.00	268.00	5	5,195	0.10%
2020/06/01	4.1	269.25	12.1	267.71	269.50	-8	5,138	-0.16%
2020/05/29	6	257.83	10	259.40	258.50	-4	5,054	-0.08%
2020/05/28	1	256.00	5	255.30	254.50	-4	5,008	-0.08%
2020/05/27	0	250.00	2.1	250.95	251.00	-2.1	5,048	-0.04%
2020/05/26	5	250.20	5.1	251.30	251.00	-0.1	5,116	0.00%
2020/05/25	12.1	243.52	8.4	244.40	247.00	3.7	5,152	0.07%
2020/05/22	14.1	249.67	12.1	251.27	246.50	2	5,127	0.04%
2020/05/21	4	259.63	3.4	259.71	260.50	0.6	5,058	0.01%
2020/05/20	11	256.72	10	257.45	255.50	1	4,996	0.02%
2020/05/19	23.1	259.53	16.1	260.88	256.00	7.1	4,936	0.14%
2020/05/18	6.1	248.36	10	250.60	250.00	-3.9	4,783	-0.08%
2020/05/15	18	244.17	17	242.50	245.50	1	4,734	0.02%
2020/05/14	1	247.00	2.2	249.05	246.00	-1.2	4,680	-0.03%
2020/05/13	3.3	249.20	6	248.67	251.50	-2.7	4,679	-0.06%
2020/05/12	12.1	247.24	15	249.03	244.00	-2.9	4,640	-0.06%
2020/05/11	0.4	250.00	2.1	251.19	250.00	-1.7	4,634	-0.04%
2020/05/08	1	250.49	9	251.61	250.50	-8	4,630	-0.17%
2020/05/07	6	249.42	13	250.15	249.50	-7	4,603	-0.15%
2020/05/06	12	241.50	16	242.25	243.50	-4	4,571	-0.09%
2020/05/05	18	244.06	21	242.26	242.00	-3	4,623	-0.06%
2020/05/04	28.3	243.82	6	245.50	242.00	22.3	4,605	0.48%
2020/04/30	8	252.76	9.1	252.73	257.50	-1.1	4,468	-0.02%
2020/04/29	7	246.21	13	244.31	246.50	-6	4,413	-0.14%
2020/04/28	5.1	237.49	0	0.00	236.50	5.1	4,357	0.12%
2020/04/27	7.3	239.79	6.1	239.32	236.00	1.2	4,386	0.03%
2020/04/24	2.2	233.17	0	0.00	231.50	2.2	4,312	0.05%
2020/04/23	22	237.55	16	236.50	235.50	6	4,387	0.14%
2020/04/22	6	237.92	7	237.57	241.00	-1	4,371	-0.02%
2020/04/21	9.1	232.40	4	234.38	233.50	5.1	4,297	0.12%
2020/04/20	9	234.28	11	233.82	233.00	-2	4,310	-0.05%
2020/04/17	26	232.59	33.1	234.72	230.50	-7.1	4,321	-0.16%
2020/04/16	11	225.91	2	225.50	222.50	9	4,218	0.21%
2020/04/15	2	223.75	0	0.00	224.50	2	4,228	0.05%
2020/04/14	0	0.00	27	224.93	223.00	-27	4,233	-0.64%
2020/04/13	0	0.00	1	217.00	216.00	-1	4,237	-0.02%
2020/04/10	3	218.83	1	221.00	217.50	2	4,240	0.05%
2020/04/09	0	0.00	1	221.50	219.00	-1	4,326	-0.02%
2020/04/08	6	219.67	1	220.00	218.00	5	4,374	0.11%
2020/04/07	27.1	222.22	3	222.17	219.50	24.1	4,349	0.55%
2020/04/06	2	217.75	0	0.00	220.00	2	4,294	0.05%
2020/04/01	5.1	214.28	4	218.13	213.00	1.1	4,264	0.03%
2020/03/31	11	213.95	14	214.29	218.50	-3	4,196	-0.07%
2020/03/30	2	195.00	4	197.38	199.00	-2	4,068	-0.05%
2020/03/27	2	205.00	4	207.75	201.00	-2	4,021	-0.05%
2020/03/26	7	201.14	7	198.36	201.00	0	3,918	0.00%
2020/03/25	2	186.25	8	192.56	191.00	-6	3,879	-0.15%
2020/03/24	3	179.67	0	0.00	178.00	3	3,862	0.08%
2020/03/20	2	170.00	3	169.67	171.00	-1	3,929	-0.03%
2020/03/19	16.1	167.33	16	167.50	162.00	0.1	3,879	0.00%
2020/03/18	2	182.75	2	184.50	180.00	0	3,777	0.00%
2020/03/17	2.1	186.86	4	187.38	184.50	-1.9	3,724	-0.05%
2020/03/16	7.1	193.99	1	190.00	187.00	6.1	3,647	0.17%
2020/03/13	7	190.29	7	192.79	201.50	0	3,552	0.00%
2020/03/12	2.2	206.42	1	209.50	205.00	1.2	3,481	0.03%
2020/03/11	1	227.50	2	228.25	225.00	-1	3,406	-0.03%
2020/03/09	1.1	229.95	1	232.00	229.50	0.1	3,361	0.00%
2020/03/06	1	236.00	0	0.00	236.00	1	3,333	0.03%
2020/03/05	0	0.00	3	236.00	237.50	-3	3,348	-0.09%
2020/03/04	0	0.00	2	229.00	229.00	-2	3,339	-0.06%
2020/03/03	2	229.50	1	228.50	228.50	1	3,323	0.03%
2020/03/02	2	225.00	2	217.50	225.00	0	3,316	0.00%
2020/02/27	6.1	228.31	2	230.25	225.00	4.1	3,275	0.12%
2020/02/26	4	232.00	0.4	236.00	236.00	3.6	3,258	0.11%
2020/02/25	3.2	237.31	0	0.00	239.00	3.2	3,232	0.10%
2020/02/24	2	240.25	0	0.00	239.00	2	3,208	0.06%
2020/02/21	2.1	245.53	0	246.50	245.50	2.1	3,223	0.06%
2020/02/20	2	250.00	0	0.00	249.50	2	3,277	0.06%
2020/02/18	3	252.83	3	251.00	252.00	0	3,286	0.00%
2020/02/14	3	255.17	6	257.00	257.00	-3	3,306	-0.09%
2020/02/13	3	253.83	3	253.00	253.00	0	3,304	0.00%
2020/02/12	2	249.50	5	254.40	252.50	-3	3,306	-0.09%
2020/02/11	2	247.25	3	249.17	248.00	-1	3,291	-0.03%
2020/02/10	3	246.17	1	245.50	245.00	2	3,359	0.06%
2020/02/07	1	250.50	0	0.00	249.50	1	3,395	0.03%
2020/02/06	6	256.08	5	255.00	257.50	1	3,419	0.03%
2020/02/05	2	247.50	0	0.00	244.00	2	3,437	0.06%
2020/02/04	0	0.00	1	245.00	248.00	-1	3,449	-0.03%
2020/02/03	1	239.50	0	0.00	243.50	1	3,474	0.03%
2020/01/31	5	248.10	3.1	248.03	247.50	1.9	3,468	0.05%
2020/01/30	2	254.50	1	244.50	245.00	1	3,478	0.03%
2020/01/20	7	264.57	5	262.00	260.50	2	3,428	0.06%
2020/01/17	15	263.97	16	268.06	262.00	-1	3,452	-0.03%
2020/01/16	2	253.75	2	254.25	257.50	0	3,395	0.00%
2020/01/15	2.1	255.43	3	256.83	254.00	-0.9	3,396	-0.03%
2020/01/14	3	257.67	4	259.25	261.50	-1	3,417	-0.03%
2020/01/13	1	248.00	2	253.25	257.50	-1	3,384	-0.03%
2020/01/10	0	0.00	1	245.00	248.00	-1	3,375	-0.03%
2020/01/09	2	243.50	1	248.50	246.00	1	3,405	0.03%
2020/01/08	1	239.00	0	0.00	237.00	1	3,393	0.03%
2020/01/07	3	237.33	1	246.00	235.50	2	3,409	0.06%
2020/01/06	1.5	246.33	3.3	245.06	243.50	-1.8	3,411	-0.05%
2020/01/03	2	249.50	1	244.50	250.00	1	3,448	0.03%
2020/01/02	1	244.50	3	246.00	248.50	-2	3,418	-0.06%
2019/12/31	1	235.00	1	239.00	235.00	0	3,413	0.00%
2019/12/30	2	235.75	0	0.00	236.00	2	3,539	0.06%
2019/12/27	1	237.50	7	239.57	239.00	-6	3,598	-0.17%
2019/12/26	2	234.50	3	235.50	235.50	-1	3,657	-0.03%
2019/12/25	1	233.50	2	235.00	235.50	-1	3,731	-0.03%
2019/12/24	1	235.00	1	236.50	236.00	0	3,773	0.00%
2019/12/23	1	238.50	1	239.50	238.00	0	3,910	0.00%
2019/12/20	2	237.50	1	240.00	239.50	1	3,953	0.03%
2019/12/19	4	240.74	0	0.00	239.00	4	4,001	0.10%
2019/12/18	3	246.17	3	247.67	248.00	0	4,006	0.00%
2019/12/17	4	249.38	11	246.64	250.00	-7	3,983	-0.18%
2019/12/16	2	238.00	1	238.97	239.00	1	3,953	0.02%
2019/12/13	0	0.00	1	234.00	234.00	-1	4,023	-0.02%
2019/12/12	0	0.00	2	233.75	232.50	-2	4,068	-0.05%
2019/12/11	0	0.00	2	232.75	233.50	-2	4,085	-0.05%
2019/12/10	1	231.50	0	0.00	232.00	1	4,102	0.02%
2019/12/06	0	0.00	1	228.00	226.00	-1	4,117	-0.02%
2019/12/05	3	224.33	2	223.50	223.50	1	4,116	0.02%
2019/12/04	4	224.25	5	224.20	225.00	-1	4,096	-0.02%
2019/12/03	2	225.00	3	226.83	227.00	-1	4,139	-0.02%
2019/12/02	2	226.25	1	226.50	225.50	1	4,202	0.02%
2019/11/29	11	231.91	6	231.83	230.50	5	4,207	0.12%
2019/11/28	2	239.00	1.1	238.95	239.00	0.9	4,225	0.02%
2019/11/27	3	237.50	4	237.25	238.50	-1	4,273	-0.02%
2019/11/26	5	233.10	2.1	234.96	234.50	2.9	4,306	0.07%
2019/11/25	7	236.71	6	234.42	233.00	1	4,365	0.02%
2019/11/22	3	234.50	1.1	233.36	232.50	1.9	4,411	0.04%
2019/11/20	6.1	232.23	4	231.50	230.50	2.1	4,425	0.05%
2019/11/19	0	0.00	4	231.88	234.00	-4	4,426	-0.09%
2019/11/18	0	0.00	2	227.50	227.00	-2	4,450	-0.04%
2019/11/15	0	0.00	3	225.33	226.00	-3	4,529	-0.07%
2019/11/14	3	221.17	0	0.00	221.50	3	4,538	0.07%
2019/11/12	0	0.00	2	223.00	223.50	-2	4,585	-0.04%
2019/11/11	0	0.00	3.1	223.79	222.00	-3.1	4,602	-0.07%
2019/11/08	1	228.00	0	0.00	225.00	1	4,597	0.02%
2019/11/07	3	231.83	3	232.33	228.00	0	4,626	0.00%
2019/11/06	1	227.00	5.2	229.14	231.00	-4.2	4,572	-0.09%
2019/11/05	1	226.50	1	225.00	228.50	0	4,557	0.00%
2019/11/04	3	224.17	2	225.00	224.00	1	4,552	0.02%
2019/11/01	0	0.00	1	230.00	229.00	-1	4,518	-0.02%
2019/10/31	1	227.00	0	0.00	226.50	1	4,640	0.02%
2019/10/30	3.1	226.18	1	226.50	226.00	2.1	4,746	0.04%
2019/10/29	2	228.74	2	230.25	226.50	0	4,812	0.00%
2019/10/28	1	231.00	1	231.50	230.50	0	4,902	0.00%
2019/10/25	4.1	232.48	1	237.00	230.00	3.1	4,904	0.06%
2019/10/24	0	0.00	5.1	235.83	237.50	-5.1	4,895	-0.10%
2019/10/23	2	232.25	2	234.00	233.50	0	4,904	0.00%
2019/10/22	1.1	230.91	1	231.00	230.00	0.1	4,964	0.00%
2019/10/21	2	232.25	1	235.00	232.00	1	4,992	0.02%
2019/10/18	4	234.38	1	235.50	235.50	3	5,020	0.06%
2019/10/17	1	230.50	5	233.70	236.50	-4	4,996	-0.08%
2019/10/15	4	229.75	3	229.67	228.00	1	4,973	0.02%
2019/10/14	9	230.61	4.6	229.86	228.00	4.4	4,948	0.09%
2019/10/09	3	230.50	1.1	230.05	230.50	1.9	4,931	0.04%
2019/10/08	5.1	235.07	3	234.67	233.50	2.1	4,954	0.04%
2019/10/07	4.1	240.68	2	241.75	237.50	2.1	5,032	0.04%
2019/10/04	2	236.50	3	242.00	241.00	-1	5,070	-0.02%
2019/10/03	1.1	231.45	2	236.50	236.00	-0.9	4,977	-0.02%
2019/10/02	6	231.25	7	233.00	236.00	-1	4,939	-0.02%
2019/10/01	3	228.00	4	229.63	230.00	-1	4,941	-0.02%
2019/09/27	8	232.88	7	230.29	230.00	1	4,924	0.02%
2019/09/26	4	230.75	5	232.00	233.50	-1	4,924	-0.02%
2019/09/25	0.1	223.50	0	0.00	223.50	0.1	4,868	0.00%
2019/09/24	1.4	226.21	1	228.50	228.50	0.4	4,868	0.01%
2019/09/23	0	0.00	1.1	227.95	228.00	-1.1	4,874	-0.02%
2019/09/20	1.1	223.86	0	0.00	223.00	1.1	4,941	0.02%
2019/09/19	1	224.00	5	226.80	224.00	-4	4,917	-0.08%
2019/09/18	0	0.00	4	224.13	222.00	-4	4,875	-0.08%
2019/09/17	4	218.00	9	217.28	218.00	-5	4,794	-0.10%
2019/09/16	4	211.38	0	211.00	211.00	4	4,817	0.08%
2019/09/12	1	215.50	1	216.50	215.50	0	4,817	0.00%
2019/09/11	2.1	214.48	2	214.00	215.00	0.1	4,858	0.00%
2019/09/10	7	215.14	7.1	212.06	211.50	-0.1	4,880	0.00%
2019/09/09	1	214.00	1	215.00	215.00	0	4,880	0.00%
2019/09/06	4	216.75	3	217.83	216.50	1	4,948	0.02%
2019/09/05	8.2	214.50	5	214.60	213.50	3.2	4,992	0.06%
2019/09/04	0	220.00	1	218.50	220.00	-1	5,062	-0.02%
2019/09/03	3	216.33	6	220.17	214.00	-3	5,084	-0.06%
2019/09/02	3	218.00	3	219.00	218.00	0	5,175	0.00%
2019/08/30	0	0.00	1	214.00	215.00	-1	5,211	-0.02%
2019/08/29	1	208.50	2	209.25	208.50	-1	5,227	-0.02%
2019/08/28	2	204.00	2	203.00	203.00	0	5,235	0.00%
2019/08/27	10	204.85	10	206.20	205.50	0	5,257	0.00%
2019/08/26	2	208.74	1	206.50	206.50	1	5,258	0.02%
2019/08/23	0	214.00	2	213.00	214.50	-2	5,300	-0.04%
2019/08/22	3	212.33	6	215.08	212.50	-3	5,328	-0.06%
2019/08/21	2	215.00	4	213.50	211.00	-2	5,378	-0.04%
2019/08/20	5	215.70	5	218.00	217.00	0	5,437	0.00%
2019/08/19	2	208.75	2	211.00	211.00	0	5,407	0.00%
2019/08/16	1	206.50	1	207.50	206.00	0	5,411	0.00%
2019/08/15	2	209.50	5	208.90	207.50	-3	5,480	-0.05%
2019/08/14	7	210.00	0	0.00	207.00	7	5,489	0.13%
2019/08/13	1	208.50	1	207.50	208.50	0	5,522	0.00%
2019/08/12	4	210.25	5	209.70	208.50	-1	5,604	-0.02%
2019/08/08	1	205.50	2	206.25	209.00	-1	5,633	-0.02%
2019/08/07	1	208.40	0	0.00	204.50	1	5,655	0.02%
2019/08/06	6.1	201.44	6	204.67	205.00	0.1	5,659	0.00%
2019/08/05	3	205.33	2	205.50	203.50	1	5,660	0.02%
2019/08/02	14	207.54	14	208.04	207.00	0	5,649	0.00%
2019/08/01	11	212.64	8	214.13	215.00	3	5,539	0.05%
2019/07/31	8.1	206.96	6	209.67	209.50	2.1	5,524	0.04%
2019/07/30	13	212.69	13	208.81	209.00	0	5,528	0.00%
2019/07/29	1	218.50	1	219.50	219.50	0	5,488	0.00%
2019/07/26	2	220.00	2	219.75	219.00	0	5,600	0.00%
2019/07/25	11	219.73	5	220.20	219.50	6	5,654	0.11%
2019/07/24	11	220.50	9	222.50	221.00	2	5,687	0.04%
2019/07/23	11.1	231.15	10	228.35	226.00	1.1	5,628	0.02%
2019/07/22	3	230.17	5	229.50	232.00	-2	5,574	-0.04%
2019/07/19	4	224.25	11	225.00	226.50	-7	5,531	-0.13%
2019/07/18	8	219.88	4	218.00	219.00	4	5,510	0.07%
2019/07/17	2	224.25	3	223.67	223.00	-1	5,513	-0.02%
2019/07/16	1	222.50	0	0.00	222.50	1	5,517	0.02%
2019/07/15	3	223.00	0	0.00	226.00	3	5,528	0.05%
2019/07/12	5	225.60	7	225.07	225.50	-2	5,548	-0.04%
2019/07/11	14	221.36	19	221.55	221.00	-5	5,503	-0.09%
2019/07/10	16	220.28	4	220.00	219.00	12	5,397	0.22%
2019/07/09	1	226.00	3	227.00	227.00	-2	5,281	-0.04%
2019/07/08	3	229.67	2	229.50	226.00	1	5,268	0.02%
2019/07/05	5	226.80	1	231.00	230.00	4	5,309	0.08%
2019/07/04	1	229.00	1	230.00	231.00	0	5,262	0.00%
2019/07/03	13	234.88	11	238.18	234.50	2	5,226	0.04%
2019/07/02	11	244.82	13	240.32	245.00	-2	5,207	-0.04%
2019/07/01	3	234.17	4	234.50	233.50	-1	5,143	-0.02%
2019/06/28	15	232.27	10	229.75	228.50	5	5,176	0.10%
2019/06/27	14	237.18	21	234.71	239.00	-7	5,122	-0.14%
2019/06/25	6	221.83	5	223.00	221.00	1	5,004	0.02%
2019/06/24	6	222.50	3	223.67	225.00	3	4,955	0.06%
2019/06/21	8	231.75	6	231.67	229.50	2	4,946	0.04%
2019/06/20	3	226.83	4	227.88	228.50	-1	4,888	-0.02%
2019/06/18	4	222.25	3	223.33	221.00	1	4,838	0.02%
2019/06/17	8	219.13	7	220.14	221.00	1	4,833	0.02%
2019/06/14	6	223.92	10	223.15	221.50	-4	4,904	-0.08%
2019/06/13	19	221.87	18	220.50	221.00	1	4,860	0.02%
2019/06/12	11	219.91	19	221.50	220.00	-8	4,823	-0.17%
2019/06/11	8	215.44	4	215.25	215.00	4	4,716	0.08%
2019/06/10	13	217.58	14	212.21	218.50	-1	4,648	-0.02%
2019/06/06	6	202.33	7	203.57	204.00	-1	4,553	-0.02%
2019/06/05	12	207.96	8	207.00	205.50	4	4,532	0.09%
2019/06/04	11	206.45	9	206.83	205.50	2	4,554	0.04%
2019/06/03	10	204.65	11	205.82	206.00	-1	4,521	-0.02%
2019/05/31	4	194.75	12	198.17	200.00	-8	4,431	-0.18%
2019/05/30	12	198.04	9	196.11	195.00	3	4,400	0.07%
2019/05/29	2	192.25	2	190.75	193.50	0	4,363	0.00%
2019/05/28	3	192.33	2	191.75	194.00	1	4,365	0.02%
2019/05/27	13	191.46	13	193.42	189.00	0	4,352	0.00%
2019/05/24	1	202.50	0	0.00	202.00	1	4,257	0.02%
2019/05/23	2	205.50	2	206.00	206.00	0	4,238	0.00%
2019/05/22	9	210.17	9	209.94	211.00	0	4,229	0.00%
2019/05/21	2	200.75	2	200.50	200.50	0	4,195	0.00%
2019/05/20	5	203.50	3	205.33	206.50	2	4,190	0.05%
2019/05/17	3	214.17	4	216.88	210.50	-1	4,158	-0.02%
2019/05/16	6	222.17	4	221.13	215.00	2	4,159	0.05%
2019/05/15	3	223.33	2	225.00	226.00	1	4,189	0.02%
2019/05/14	5	217.00	6	218.83	219.00	-1	4,210	-0.02%
2019/05/13	6	218.92	5	217.50	217.50	1	4,258	0.02%
2019/05/10	6	228.33	7	228.57	225.50	-1	4,290	-0.02%
2019/05/09	6	227.25	5	225.80	225.50	1	4,334	0.02%
2019/05/08	15	230.97	11	231.23	230.00	4	4,341	0.09%
2019/05/07	4	221.57	4	226.13	232.50	0	4,217	0.00%
2019/05/06	4	213.63	3	219.17	220.50	1	4,181	0.02%
2019/05/03	0	0.00	3	213.50	219.00	-3	4,168	-0.07%
2019/05/02	7	209.29	3	207.33	205.50	4	4,046	0.10%
2019/04/30	1	205.00	1	201.00	209.00	0	3,963	0.00%
2019/04/29	2	200.50	2	200.50	200.50	0	3,886	0.00%
2019/04/23	3	201.33	3	203.17	203.50	0	4,023	0.00%
2019/04/19	0	0.00	1	203.00	200.50	-1	4,023	-0.02%
2019/04/18	0	0.00	2	195.50	197.50	-2	4,009	-0.05%
2019/04/17	1	192.00	1	192.50	192.50	0	3,996	0.00%
2019/04/15	1	195.50	1	193.50	193.50	0	4,004	0.00%
2019/04/12	1	192.50	0	0.00	191.50	1	4,006	0.02%
2019/04/11	2	194.00	0	0.00	193.00	2	3,982	0.05%
2019/04/10	0.1	190.00	3	192.00	191.50	-2.9	3,934	-0.07%
2019/04/08	1	190.00	1	191.50	191.50	0	3,903	0.00%
2019/04/03	1	191.50	0	0.00	191.50	1	3,865	0.03%
2019/04/02	0	0.00	2	189.00	192.00	-2	3,840	-0.05%
2019/04/01	1	185.50	1	184.50	185.00	0	3,784	0.00%
2019/03/29	0	0.00	1	179.50	182.00	-1	3,739	-0.03%
2019/03/28	2	176.50	0	0.00	176.00	2	3,746	0.05%
2019/03/26	0	0.00	2	179.25	179.00	-2	3,762	-0.05%
2019/03/25	3	174.67	0	0.00	175.00	3	3,763	0.08%
2019/03/22	1	181.00	1	180.50	180.00	0	3,746	0.00%
2019/03/21	2	177.25	2	180.25	178.00	0	3,768	0.00%
2019/03/20	1	179.50	0	0.00	177.00	1	3,806	0.03%
2019/03/19	2	179.00	3	177.17	179.00	-1	3,777	-0.03%
2019/03/15	1	168.00	2	170.50	168.50	-1	3,652	-0.03%
2019/03/14	4	169.13	3	168.00	168.00	1	3,632	0.03%
2019/03/13	3	169.50	3	170.50	170.00	0	3,662	0.00%
2019/03/12	5	170.60	5	168.70	167.50	0	3,666	0.00%
2019/03/11	3	164.50	3	167.00	167.00	0	3,678	0.00%
2019/03/08	1	164.50	0	0.00	165.00	1	3,701	0.03%
2019/03/07	2	172.00	2	166.50	166.00	0	3,634	0.00%
2019/03/06	4	174.25	5	173.40	174.50	-1	3,732	-0.03%
2019/03/05	2	170.00	2	173.00	173.50	0	3,795	0.00%
2019/03/04	4	175.38	3	174.50	174.50	1	3,748	0.03%
2019/02/27	2	178.25	2	179.50	178.00	0	3,715	0.00%
2019/02/26	1	178.00	1	180.00	180.00	0	3,688	0.00%
2019/02/25	0	0.00	2	176.75	177.00	-2	3,620	-0.06%
2019/02/22	1	174.00	1	173.00	173.00	0	3,611	0.00%
2019/02/21	0	0.00	0.1	176.00	177.50	-0.1	3,587	0.00%
2019/02/20	4	172.88	2	173.00	173.00	2	3,553	0.06%
2019/02/19	2	170.50	4	174.38	174.00	-2	3,518	-0.06%
2019/02/18	3	175.67	1	173.50	173.50	2	3,471	0.06%
2019/02/15	1	172.50	1	177.50	176.00	0	3,487	0.00%
2019/02/14	1	173.50	2	174.75	176.50	-1	3,419	-0.03%
2019/02/13	3	169.50	2	168.50	168.50	1	3,334	0.03%
2019/02/12	1	171.50	0	0.00	172.00	1	3,290	0.03%
2019/02/11	5	164.10	5	163.50	163.50	0	3,199	0.00%
2019/01/30	1	157.50	1	160.50	163.50	0	3,116	0.00%
2019/01/29	1	160.00	3	158.83	160.00	-2	3,024	-0.07%
2019/01/28	1	154.99	1	155.00	155.00	0	2,976	0.00%
2019/01/25	7.1	157.13	6	156.00	156.50	1.1	3,021	0.04%
2019/01/23	0	0.00	0	148.00	148.00	0	3,057	0.00%
2019/01/18	2	152.50	2	152.50	152.50	0	3,080	0.00%
2019/01/16	2	152.00	2	153.50	153.50	0	2,956	0.00%
2019/01/15	0	0.00	1	150.00	151.00	-1	2,932	-0.03%
2019/01/11	1	144.50	1	147.00	146.50	0	2,894	0.00%
2019/01/09	0	0.00	1	143.00	144.50	-1	2,854	-0.04%
2019/01/02	1	137.00	0	0.00	137.50	1	2,918	0.03%
2018/12/27	0	0.00	1	141.00	142.00	-1	3,076	-0.03%
2018/12/26	1	142.00	1	140.50	138.00	0	3,102	0.00%
2018/12/21	1	140.50	0	0.00	141.00	1	3,259	0.03%
2018/12/18	0	0.00	2	147.00	147.50	-2	3,235	-0.06%
2018/12/14	0	0.00	1	143.00	145.00	-1	3,288	-0.03%
2018/12/13	3	144.17	2	145.50	146.00	1	3,276	0.03%
2018/12/12	2	138.75	1	139.50	140.00	1	3,264	0.03%
2018/12/11	1	138.00	0	0.00	136.50	1	3,271	0.03%
2018/12/06	1	139.00	4	137.13	138.00	-3	3,364	-0.09%
2018/12/05	1	137.50	1	141.00	140.00	0	3,352	0.00%
2018/12/04	2	144.00	0	0.00	141.00	2	3,352	0.06%
2018/12/03	6	147.25	7	147.93	148.00	-1	3,324	-0.03%
2018/11/30	0	0.00	1	141.00	141.50	-1	3,270	-0.03%
2018/11/29	1	140.00	2	141.00	141.00	-1	3,269	-0.03%
2018/11/28	2	132.25	5	131.00	134.00	-3	3,120	-0.10%
2018/11/21	1	122.00	0	0.00	125.00	1	3,103	0.03%
2018/11/16	1	126.00	0	0.00	126.50	1	3,115	0.03%
2018/11/15	1	127.00	0	0.00	129.50	1	3,102	0.03%
2018/11/14	2	130.00	2	129.00	129.50	0	3,086	0.00%
2018/11/08	1	127.00	1	129.50	127.50	0	3,112	0.00%
2018/11/07	1	126.50	0	0.00	127.50	1	3,166	0.03%
2018/11/02	4	128.25	4	129.25	130.00	0	3,267	0.00%
2018/11/01	27	127.70	26	126.58	128.00	1	3,417	0.03%
2018/10/31	0	0.00	1	123.50	124.00	-1	3,442	-0.03%
2018/10/30	2	111.50	2	110.25	113.00	0	3,606	0.00%
2018/10/25	1	111.00	1	111.50	110.50	0	3,666	0.00%
2018/10/23	5	112.40	6	111.75	111.50	-1	3,659	-0.03%
2018/10/19	1	110.00	1	112.00	110.00	0	3,662	0.00%
2018/10/12	1	104.00	1	105.00	107.50	0	3,554	0.00%
2018/10/11	1	106.00	1	105.50	105.00	0	3,528	0.00%
2018/10/08	4	111.75	4	113.00	111.00	0	3,422	0.00%
2018/10/05	2	116.50	0	0.00	116.00	2	3,339	0.06%
2018/10/03	0	0.00	5	127.00	129.00	-5	3,216	-0.16%
2018/10/02	1	129.50	1	130.00	128.50	0	3,179	0.00%
2018/09/28	4	135.50	1	136.50	136.00	3	3,097	0.10%
2018/09/26	1	134.00	0	0.00	134.00	1	3,025	0.03%
2018/09/25	3	135.67	0	0.00	135.50	3	3,022	0.10%
2018/09/19	1	139.50	1	139.00	138.00	0	2,928	0.00%
2018/09/18	0	0.00	1	141.00	140.50	-1	2,898	-0.03%
2018/09/17	1	133.50	1	135.50	136.00	0	2,848	0.00%
2018/09/14	0	0.00	1	135.00	136.00	-1	2,836	-0.04%
2018/09/13	8	136.00	14	135.54	133.00	-6	2,796	-0.21%
2018/09/12	3	138.67	0	0.00	135.50	3	2,748	0.11%
2018/09/11	7	142.71	2	143.00	142.50	5	2,708	0.18%
2018/09/10	1	137.50	1	138.50	138.50	0	2,692	0.00%
2018/09/07	0	0.00	0	137.50	138.00	0	2,767	0.00%
2018/09/06	11	144.45	10	142.50	142.50	1	2,757	0.04%
2018/09/05	0	149.00	13	149.08	149.50	-13	2,739	-0.47%
2018/09/04	1	145.50	0	0.00	146.00	1	2,707	0.04%
2018/09/03	1	145.50	0	0.00	143.50	1	2,695	0.04%
2018/08/31	4	148.50	6	149.00	149.00	-2	2,665	-0.07%
2018/08/29	10	146.00	6	145.17	146.00	4	2,584	0.15%
2018/08/28	0	0.00	1	144.50	143.50	-1	2,568	-0.04%
2018/08/27	4	142.50	1	143.00	142.00	3	2,555	0.12%
2018/08/24	5	139.80	4	138.50	138.50	1	2,534	0.04%
2018/08/22	1	135.00	1	137.50	137.00	0	2,513	0.00%
2018/08/21	0	0.00	2	138.75	140.00	-2	2,502	-0.08%
2018/08/15	1	137.00	0	0.00	134.50	1	2,404	0.04%
2018/08/14	20	138.75	21	139.71	146.00	-1	2,311	-0.04%
2018/08/13	1	137.00	0	0.00	135.50	1	2,239	0.04%
2018/08/09	4	140.88	3	141.33	143.50	1	2,134	0.05%
2018/08/08	25	139.78	27	141.31	143.00	-2	2,079	-0.10%
2018/08/07	8	139.63	8	140.63	136.00	0	1,891	0.00%
2018/08/06	30	138.68	24	138.31	138.00	6	1,760	0.34%
2018/08/03	1	135.00	2	130.00	135.00	-1	1,523	-0.07%
2018/07/20	1	123.50	0	0.00	123.50	1	1,648	0.06%
2018/07/13	1	119.00	0	0.00	118.50	1	1,856	0.05%
2018/07/02	0	0.00	2	114.00	113.00	-2	2,081	-0.10%
2018/06/13	1	112.00	0	0.00	112.00	1	2,077	0.05%
2018/06/12	2	111.50	0	0.00	111.00	2	2,082	0.10%
2018/06/05	1	118.00	1	115.00	115.50	0	2,169	0.00%
2018/05/17	1	116.00	1	115.00	114.50	0	2,365	0.00%
2018/05/14	0	0.00	2	115.25	115.50	-2	2,498	-0.08%
2018/04/26	1	112.00	2	112.00	113.00	-1	2,565	-0.04%
2018/04/25	2	113.50	0	0.00	113.50	2	2,503	0.08%
2018/03/28	1	126.50	0	0.00	126.00	1	1,988	0.05%
2018/03/12	0	0.00	2	119.00	119.50	-2	1,937	-0.10%
2018/02/26	0	0.00	1	115.50	115.50	-1	1,884	-0.05%
2018/02/08	1	113.50	0	0.00	113.00	1	1,828	0.05%
2018/01/29	2	123.00	1	124.00	124.50	1	1,688	0.06%
2018/01/26	0	0.00	1	126.00	126.00	-1	1,684	-0.06%
2018/01/24	1	121.50	0	0.00	122.00	1	1,891	0.05%
2018/01/22	0	0.00	2	119.00	121.00	-2	1,856	-0.11%
2018/01/16	1	118.00	0	0.00	118.50	1	1,792	0.06%
2018/01/08	1	112.50	0	0.00	112.50	1	1,758	0.06%
2018/01/04	0	0.00	1	110.50	110.50	-1	1,768	-0.06%