瑞昱 (2379)-凱基-竹科券商分點個股進出

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
527
漲跌
▲6
漲幅
+1.15%
成交量
3,736張
產業
上市半導體類股
1225人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/12/11	0	528.17	12.8	529.76	527.00	-12.8	2,620	-0.49%
2024/12/10	1	525.00	9.4	523.97	521.00	-8.4	2,575	-0.33%
2024/12/09	0	524.00	1.1	521.07	519.00	-1	2,552	-0.04%
2024/12/06	1	532.99	1.2	528.95	524.00	-0.2	2,523	-0.01%
2024/12/05	2	511.50	1.4	514.85	513.00	0.6	2,466	0.03%
2024/12/04	0	499.91	6	506.64	508.00	-6	2,499	-0.24%
2024/12/03	4.3	493.67	2.2	493.10	490.00	2.2	2,495	0.09%
2024/12/02	0	492.54	1	487.00	492.00	-1	2,490	-0.04%
2024/11/29	0	476.29	0	0.00	476.00	0	2,479	0.00%
2024/11/28	1.1	474.01	1	475.00	471.50	0.1	2,483	0.00%
2024/11/27	0.1	478.86	2	480.75	477.50	-1.9	2,467	-0.08%
2024/11/26	1	482.07	0	0.00	481.50	1	2,459	0.04%
2024/11/25	0.1	490.12	0	0.00	488.00	0.1	2,443	0.01%
2024/11/22	2.3	494.83	0	493.24	484.50	2.2	2,414	0.09%
2024/11/21	1	501.02	0.8	504.00	500.00	0.2	2,377	0.01%
2024/11/20	1.8	496.83	1	498.50	496.00	0.8	2,334	0.03%
2024/11/19	0	0.00	3.1	504.00	503.00	-3.1	2,287	-0.14%
2024/11/18	0	0.00	4.1	498.63	497.00	-4.1	2,228	-0.18%
2024/11/15	1	491.01	0.4	493.02	488.00	0.6	2,233	0.03%
2024/11/14	0	493.00	0	0.00	487.00	0	2,238	0.00%
2024/11/13	0	493.00	0	0.00	495.00	0	2,221	0.00%
2024/11/12	1	492.53	0	504.00	490.00	1	2,232	0.05%
2024/11/11	0	494.00	0	0.00	499.00	0	2,215	0.00%
2024/11/08	0	502.00	2.2	503.44	500.00	-2.2	2,214	-0.10%
2024/11/07	0	494.50	4.1	494.40	495.00	-4.1	2,214	-0.18%
2024/11/06	0	0.00	1	494.93	491.00	-1	2,228	-0.05%
2024/11/05	4.1	480.49	1	478.00	479.50	3.1	2,220	0.14%
2024/11/04	0	0.00	0	480.00	482.50	0	2,244	0.00%
2024/11/01	2.2	475.62	1.1	487.28	486.00	1.1	2,263	0.05%
2024/10/30	0	481.97	2	485.50	478.50	-2	2,228	-0.09%
2024/10/29	0	478.75	0	0.00	484.00	0	2,239	0.00%
2024/10/28	0.2	484.50	0	0.00	483.00	0.2	2,278	0.01%
2024/10/25	0	0.00	5.6	489.26	489.50	-5.6	2,321	-0.24%
2024/10/24	1.2	484.50	2.3	484.35	483.00	-1.1	2,333	-0.05%
2024/10/23	1.1	474.92	0	0.00	473.50	1.1	2,296	0.05%
2024/10/22	0.2	476.68	1.1	481.47	481.00	-0.8	2,283	-0.04%
2024/10/21	0	470.00	0	0.00	476.00	0	2,286	0.00%
2024/10/18	1.1	471.05	2	469.75	465.00	-0.9	2,286	-0.04%
2024/10/17	4.9	464.86	1	465.00	467.00	3.9	2,289	0.17%
2024/10/16	1.1	476.57	0	0.00	477.50	1.1	2,253	0.05%
2024/10/15	0	0.00	0.1	490.00	489.50	-0.1	2,240	0.00%
2024/10/14	0	485.00	0.3	485.00	485.00	-0.3	2,239	-0.01%
2024/10/11	1.1	485.88	0	0.00	483.50	1.1	2,274	0.05%
2024/10/09	0	0.00	2	486.75	480.00	-2	2,304	-0.09%
2024/10/08	1	474.52	0.1	474.00	474.00	1	2,322	0.04%
2024/10/07	1.1	474.68	1.2	476.72	479.50	0	2,376	0.00%
2024/10/04	1	474.00	2	480.75	481.00	-1	2,414	-0.04%
2024/10/01	1.1	473.04	1	474.00	473.50	0.1	2,440	0.00%
2024/09/30	2	485.49	1	481.00	471.00	1	2,491	0.04%
2024/09/27	1.1	492.96	1	493.50	494.00	0.1	2,532	0.00%
2024/09/26	1	491.00	1	493.00	491.00	0	2,592	0.00%
2024/09/25	3.3	485.77	3	491.66	490.00	0.3	2,651	0.01%
2024/09/24	2	475.48	1	480.00	481.00	1	2,710	0.04%
2024/09/23	0.1	477.83	4	478.50	480.50	-3.9	2,723	-0.14%
2024/09/20	5	473.29	2	474.75	470.00	3	2,730	0.11%
2024/09/19	5	466.40	6	467.00	473.00	-1	2,696	-0.04%
2024/09/18	7	464.51	6	469.35	465.00	1	2,719	0.04%
2024/09/16	20.8	469.24	1	467.00	468.00	19.8	2,731	0.72%
2024/09/13	1	502.00	1	509.00	506.00	0	2,667	0.00%
2024/09/12	1	502.07	2.3	509.67	509.00	-1.2	2,694	-0.05%
2024/09/11	1	495.50	0	0.00	495.50	1	2,719	0.04%
2024/09/10	0	489.48	0	0.00	489.00	0	2,736	0.00%
2024/09/09	2	495.49	0	0.00	495.00	2	2,758	0.07%
2024/09/06	1	491.50	2	504.50	504.00	-1	2,831	-0.04%
2024/09/05	3.1	496.84	1	490.00	488.50	2.1	2,906	0.07%
2024/09/04	1	505.22	1	519.94	510.00	0	2,950	0.00%
2024/09/02	0	536.00	0.2	537.00	537.00	-0.2	3,148	-0.01%
2024/08/30	1	535.00	0.1	538.83	535.00	0.9	3,273	0.03%
2024/08/29	0	534.00	0	0.00	537.00	0	3,375	0.00%
2024/08/28	1	529.08	0	0.00	532.00	1	3,510	0.03%
2024/08/27	1	532.01	0	535.00	535.00	1	3,623	0.03%
2024/08/26	3	540.00	0	0.00	537.00	3	3,712	0.08%
2024/08/23	1.1	539.82	0	538.00	540.00	1.1	3,805	0.03%
2024/08/22	0	542.00	1.1	540.14	545.00	-1	3,857	-0.03%
2024/08/21	1.1	539.36	0	541.00	537.00	1.1	3,893	0.03%
2024/08/20	2.2	546.32	3	555.26	547.00	-0.8	3,909	-0.02%
2024/08/19	1	551.91	16.2	543.33	550.00	-15.2	3,937	-0.39%
2024/08/16	8.2	528.03	10	528.80	526.00	-1.8	3,917	-0.05%
2024/08/15	3	519.01	0	0.00	517.00	3	3,931	0.08%
2024/08/14	2	525.01	3	526.67	529.00	-1	3,966	-0.02%
2024/08/13	0	519.50	0.1	520.03	518.00	-0.1	3,990	0.00%
2024/08/12	0	508.00	2	506.00	509.00	-2	4,037	-0.05%
2024/08/09	0.4	494.78	1	506.79	499.50	-0.6	4,060	-0.02%
2024/08/08	1.1	490.92	0	0.00	487.00	1.1	4,076	0.03%
2024/08/07	1	490.17	3	481.00	489.00	-2	4,078	-0.05%
2024/08/06	3.1	469.09	0.2	469.06	463.50	2.9	4,111	0.07%
2024/08/05	0.3	462.87	1.5	475.00	465.00	-1.2	4,113	-0.03%
2024/08/02	21.1	504.25	0	507.00	500.00	21.1	4,100	0.51%
2024/08/01	0	519.82	0	520.00	517.00	0	4,128	0.00%
2024/07/31	2.2	513.47	3	517.00	512.00	-0.8	4,128	-0.02%
2024/07/30	2.2	494.93	1	493.52	502.00	1.2	4,098	0.03%
2024/07/29	7.8	509.97	0	0.00	502.00	7.8	4,101	0.19%
2024/07/26	0.1	522.00	0	0.00	520.00	0.1	4,100	0.00%
2024/07/23	14	523.21	1	527.00	527.00	13	4,132	0.31%
2024/07/22	0.5	518.34	0.3	521.00	513.00	0.2	4,183	0.00%
2024/07/19	2.2	534.64	0	0.00	534.00	2.2	4,197	0.05%
2024/07/18	3.2	542.07	0.1	543.76	544.00	3.1	4,227	0.07%
2024/07/17	1.1	543.81	3.2	557.62	555.00	-2.1	4,231	-0.05%
2024/07/16	4	560.25	0.1	567.92	559.00	3.9	4,329	0.09%
2024/07/15	0	566.50	0	567.50	568.00	0	4,377	0.00%
2024/07/12	7	577.26	2.1	582.56	571.00	4.9	4,411	0.11%
2024/07/11	0	576.96	4.2	578.90	581.00	-4.1	4,440	-0.09%
2024/07/10	0	567.00	0.1	568.80	570.00	-0.1	4,454	0.00%
2024/07/09	1.3	567.70	14.3	562.76	573.00	-13	4,428	-0.29%
2024/07/08	3	543.39	0	554.23	553.00	3	4,374	0.07%
2024/07/05	0	547.00	1.6	549.81	554.00	-1.6	4,345	-0.04%
2024/07/04	2.4	544.03	3.4	543.44	550.00	-1	4,305	-0.02%
2024/07/03	0	541.02	2	542.50	544.00	-2	4,259	-0.05%
2024/07/02	1	524.00	1	527.00	537.00	0	4,215	0.00%
2024/07/01	3.9	534.67	2.1	527.29	531.00	1.8	4,167	0.04%
2024/06/28	0	533.00	1	540.00	546.00	-1	4,117	-0.02%
2024/06/27	1.2	524.25	1	525.00	530.00	0.2	4,036	0.01%
2024/06/26	0.2	532.01	0	0.00	530.00	0.2	4,030	0.00%
2024/06/25	0.3	531.60	1	527.00	532.00	-0.7	4,074	-0.02%
2024/06/24	7.5	542.07	9	538.34	531.00	-1.5	4,087	-0.04%
2024/06/21	3	557.33	1.7	560.40	560.00	1.3	4,128	0.03%
2024/06/20	0.1	564.91	1	574.96	563.00	-0.9	4,095	-0.02%
2024/06/19	4	558.26	1.7	557.20	558.00	2.4	4,114	0.06%
2024/06/18	2	559.00	0.1	557.15	561.00	1.9	4,153	0.05%
2024/06/17	0	561.00	2	566.00	561.00	-2	4,184	-0.05%
2024/06/14	3	567.67	0	0.00	569.00	3	4,232	0.07%
2024/06/13	2	557.00	10.4	565.79	573.00	-8.4	4,272	-0.20%
2024/06/12	5.1	537.05	0	0.00	541.00	5.1	4,260	0.12%
2024/06/11	1	531.00	3	533.67	534.00	-2	4,244	-0.05%
2024/06/07	3	529.70	1	531.00	530.00	2	4,209	0.05%
2024/06/06	2	531.51	6.5	535.00	536.00	-4.5	4,139	-0.11%
2024/06/05	4.1	521.44	3	526.00	523.00	1.1	4,073	0.03%
2024/06/04	7.6	537.73	8	531.50	534.00	-0.4	4,064	-0.01%
2024/06/03	3	547.33	0.6	552.99	550.00	2.4	4,026	0.06%
2024/05/31	2.1	558.73	0	558.00	543.00	2.1	3,987	0.05%
2024/05/30	0.9	568.47	5.4	568.72	570.00	-4.5	3,948	-0.11%
2024/05/29	1	555.00	5.3	559.16	561.00	-4.3	3,962	-0.11%
2024/05/28	5	540.99	2.1	540.48	541.00	2.9	3,948	0.07%
2024/05/27	3	533.01	5	542.80	532.00	-2	3,963	-0.05%
2024/05/24	5.1	528.07	0	535.00	528.00	5.1	4,078	0.12%
2024/05/23	0	0.00	2.3	540.43	539.00	-2.3	4,111	-0.06%
2024/05/21	0	0.00	0	531.00	529.00	0	4,390	0.00%
2024/05/20	5	530.00	0	0.00	531.00	5	4,477	0.11%
2024/05/17	3.3	531.73	1	536.00	530.00	2.3	4,647	0.05%
2024/05/16	0.1	543.38	0	542.89	547.00	0	4,623	0.00%
2024/05/15	2.1	533.67	0	0.00	531.00	2.1	4,592	0.05%
2024/05/14	1	530.98	2	532.00	536.00	-1	4,597	-0.02%
2024/05/13	0	528.00	2.1	529.48	527.00	-2.1	4,593	-0.05%
2024/05/10	2	521.00	0	0.00	517.00	2	4,653	0.04%
2024/05/09	1.3	533.23	2.1	534.00	532.00	-0.8	4,636	-0.02%
2024/05/08	0.3	528.09	1	529.00	528.00	-0.7	4,661	-0.01%
2024/05/07	1	513.15	0	0.00	525.00	1	4,646	0.02%
2024/05/06	1.1	509.10	0	0.00	511.00	1.1	4,602	0.02%
2024/05/03	1.4	517.00	0	0.00	511.00	1.4	4,589	0.03%
2024/05/02	1.1	508.36	0	510.40	511.00	1.1	4,602	0.02%
2024/04/30	2	519.00	2	520.00	518.00	0	4,599	0.00%
2024/04/29	1	525.00	3.2	526.19	527.00	-2.2	4,602	-0.05%
2024/04/26	3.6	519.28	2	515.00	520.00	1.6	4,592	0.03%
2024/04/25	0.6	526.33	0.1	524.00	523.00	0.5	4,573	0.01%
2024/04/24	1	537.00	2.1	534.48	538.00	-1.1	4,551	-0.02%
2024/04/23	1.5	508.34	0.6	516.00	510.00	0.9	4,549	0.02%
2024/04/22	1.3	529.02	0	506.00	504.00	1.2	4,535	0.03%
2024/04/19	0.1	561.89	3	556.00	552.00	-2.9	4,416	-0.07%
2024/04/18	3	574.33	1	573.00	574.00	2	4,354	0.05%
2024/04/17	3	559.67	0	0.00	570.00	3	4,335	0.07%
2024/04/16	1	561.98	7.3	550.62	551.00	-6.3	4,292	-0.15%
2024/04/15	0	563.86	2	562.00	561.00	-2	4,277	-0.05%
2024/04/12	2	570.00	1	567.00	569.00	1	4,268	0.02%
2024/04/11	1.1	566.00	1	563.00	567.00	0.1	4,263	0.00%
2024/04/10	1.2	570.26	2	571.00	571.00	-0.8	4,255	-0.02%
2024/04/09	2	568.50	1	565.00	568.00	1	4,271	0.02%
2024/04/08	0	565.10	0	0.00	567.00	0	4,283	0.00%
2024/04/03	0	569.00	0.4	570.00	571.00	-0.4	4,267	-0.01%
2024/04/02	1	566.96	0	0.00	568.00	1	4,243	0.02%
2024/04/01	0.1	555.41	0	0.00	559.00	0.1	4,241	0.00%
2024/03/29	0.1	559.98	0	555.00	560.00	0.1	4,243	0.00%
2024/03/28	4.3	556.35	0	0.00	557.00	4.3	4,241	0.10%
2024/03/27	0	565.33	1	571.00	573.00	-1	4,184	-0.02%
2024/03/26	8.2	558.63	12	557.00	565.00	-3.8	4,184	-0.09%
2024/03/25	0	0.00	0.2	588.51	584.00	-0.2	4,143	0.00%
2024/03/22	0	0.00	0.1	587.00	591.00	-0.1	4,212	0.00%
2024/03/21	2.3	578.56	1.1	575.18	584.00	1.2	4,211	0.03%
2024/03/20	6	592.50	4	587.50	588.00	2	4,194	0.05%
2024/03/19	3	588.18	1.1	595.71	591.00	2	4,207	0.05%
2024/03/18	0	0.00	1	588.00	590.00	-1	4,189	-0.02%
2024/03/15	0	0.00	1.2	581.67	594.00	-1.2	4,140	-0.03%
2024/03/14	1	579.95	0.2	577.00	580.00	0.9	4,076	0.02%
2024/03/13	1	610.97	5	597.00	593.00	-4	4,006	-0.10%
2024/03/12	0	0.00	1.1	597.46	601.00	-1.1	3,965	-0.03%
2024/03/11	1	599.00	3	602.64	604.00	-2	3,944	-0.05%
2024/03/08	6.1	596.89	7.2	586.22	587.00	-1.2	3,893	-0.03%
2024/03/07	1.3	608.85	3	604.33	601.00	-1.7	3,784	-0.04%
2024/03/06	2.1	586.90	6.5	597.74	600.00	-4.5	3,721	-0.12%
2024/03/05	5	574.80	8.3	579.34	584.00	-3.3	3,678	-0.09%
2024/03/04	3	567.00	7.2	568.43	573.00	-4.2	3,654	-0.12%
2024/03/01	3	570.33	1.1	565.19	565.00	2	3,577	0.06%
2024/02/29	3	565.67	6	564.00	569.00	-3	3,558	-0.08%
2024/02/27	10.1	567.90	8.1	570.36	567.00	2	3,512	0.06%
2024/02/26	4	542.25	13.2	545.83	551.00	-9.2	3,377	-0.27%
2024/02/23	10.1	554.47	19.8	557.29	547.00	-9.8	3,326	-0.29%
2024/02/22	42.2	522.77	59.8	529.55	532.00	-17.6	3,143	-0.56%
2024/02/21	3.2	493.00	2.9	498.38	501.00	0.3	3,011	0.01%
2024/02/20	6	504.55	5.6	500.78	487.50	0.5	2,931	0.02%
2024/02/19	3	472.50	3	472.50	470.00	0	2,728	0.00%
2024/02/16	1	468.00	3	471.67	473.50	-2	2,719	-0.07%
2024/02/15	5	463.40	1	465.00	469.00	4	2,722	0.15%
2024/02/05	3.1	462.83	0.8	460.00	463.50	2.3	2,699	0.08%
2024/02/02	0	469.03	2.2	474.49	469.50	-2.2	2,672	-0.08%
2024/02/01	1	462.50	4	466.75	464.50	-3	2,593	-0.12%
2024/01/31	1.3	466.31	2.4	464.17	469.50	-1.1	2,610	-0.04%
2024/01/30	1.2	456.42	1.1	455.59	453.50	0.1	2,562	0.00%
2024/01/29	6	454.83	0	0.00	455.50	6	2,572	0.23%
2024/01/26	2	452.00	1	452.50	453.50	1	2,582	0.04%
2024/01/25	4	457.64	7	458.00	459.00	-3	2,587	-0.11%
2024/01/24	1.1	445.19	0	0.00	448.50	1.1	2,554	0.04%
2024/01/23	2	444.50	0	0.00	447.00	2	2,520	0.08%
2024/01/22	5.1	452.20	0	0.00	449.50	5.1	2,507	0.20%
2024/01/19	1.5	452.41	6.3	456.14	458.00	-4.8	2,507	-0.19%
2024/01/18	1	439.44	1	434.50	440.00	0	2,484	0.00%
2024/01/17	3.2	444.49	4	441.00	438.50	-0.8	2,467	-0.03%
2024/01/16	3	451.00	1	452.00	453.00	2	2,449	0.08%
2024/01/15	0.1	454.75	1	454.00	455.00	-0.9	2,503	-0.04%
2024/01/12	0	448.50	0	0.00	447.00	0	2,506	0.00%
2024/01/11	1.2	451.66	0	0.00	450.50	1.2	2,507	0.05%
2024/01/09	0	0.00	7	454.71	451.50	-7	2,508	-0.28%
2024/01/08	0.3	453.32	0	0.00	450.50	0.3	2,497	0.01%
2024/01/05	0	448.00	0	0.00	450.50	0	2,518	0.00%
2024/01/04	0	0.00	2	457.25	456.00	-2	2,516	-0.08%
2024/01/03	3	451.17	1	454.98	452.00	2	2,536	0.08%
2024/01/02	1.4	463.39	2	462.74	458.00	-0.6	2,504	-0.02%
2023/12/29	1	470.50	0	0.00	471.50	1	2,487	0.04%
2023/12/28	2	467.50	0	0.00	465.00	2	2,486	0.08%
2023/12/27	3.4	467.55	0	469.50	468.00	3.3	2,479	0.13%
2023/12/26	2.2	474.02	2.1	475.31	479.00	0.1	2,443	0.00%
2023/12/25	1.1	471.09	0	0.00	470.00	1.1	2,428	0.05%
2023/12/22	1	464.00	0	463.00	464.00	1	2,433	0.04%
2023/12/21	0	459.00	0	461.50	459.00	0	2,426	0.00%
2023/12/20	3.3	465.92	0.2	465.98	465.50	3.1	2,448	0.13%
2023/12/19	3.3	460.61	0.1	459.83	474.00	3.2	2,409	0.13%
2023/12/18	1	469.00	0	470.29	470.00	1	2,374	0.04%
2023/12/15	0	482.00	2.1	479.81	479.00	-2.1	2,346	-0.09%
2023/12/14	1.1	484.94	3.7	478.60	492.00	-2.6	2,324	-0.11%
2023/12/13	0	467.00	16.6	463.89	468.50	-16.6	2,274	-0.73%
2023/12/12	1	455.50	0.1	456.25	457.00	0.9	2,260	0.04%
2023/12/11	0.3	448.00	1	450.00	451.00	-0.7	2,261	-0.03%
2023/12/08	0.1	445.50	2	449.00	444.50	-2	2,291	-0.09%
2023/12/07	1.1	442.20	1.6	442.34	441.50	-0.4	2,327	-0.02%
2023/12/06	5	449.40	1	448.50	451.50	4	2,416	0.17%
2023/12/05	0	0.00	0.1	446.94	447.00	-0.1	2,455	0.00%
2023/12/04	0.1	448.00	0	447.50	450.00	0.1	2,469	0.00%
2023/12/01	1.1	449.45	2.9	452.37	449.00	-1.8	2,506	-0.07%
2023/11/30	5.5	451.82	2	452.00	449.50	3.5	2,544	0.14%
2023/11/29	1.1	462.45	13.4	460.00	462.50	-12.3	2,517	-0.49%
2023/11/28	0	0.00	2	452.00	451.50	-2	2,503	-0.08%
2023/11/27	1	455.00	15	454.10	449.00	-14	2,541	-0.55%
2023/11/24	0.2	440.52	14.8	446.20	439.00	-14.6	2,517	-0.58%
2023/11/22	0	0.00	0	434.00	435.50	0	2,510	0.00%
2023/11/21	0	0.00	1	437.79	430.50	-1	2,517	-0.04%
2023/11/20	0	431.50	1.2	430.17	427.50	-1.2	2,517	-0.05%
2023/11/17	0	425.50	2	425.47	428.00	-2	2,510	-0.08%
2023/11/16	0	0.00	1	414.00	416.00	-1	2,484	-0.04%
2023/11/15	0	0.00	1	418.50	417.50	-1	2,500	-0.04%
2023/11/14	2	420.00	4.1	419.31	418.50	-2.1	2,515	-0.08%
2023/11/13	0	0.00	1	412.50	412.00	-1	2,499	-0.04%
2023/11/10	3	407.67	6	410.00	407.50	-3	2,507	-0.12%
2023/11/09	2	410.00	1	411.50	412.50	1	2,519	0.04%
2023/11/08	0.1	413.04	1	417.00	415.00	-0.9	2,532	-0.04%
2023/11/07	0.3	407.00	0	0.00	406.00	0.3	2,499	0.01%
2023/11/06	1	409.50	1.2	412.67	410.50	-0.2	2,542	-0.01%
2023/11/03	1	407.00	0.1	406.50	405.50	0.9	2,543	0.04%
2023/11/02	0	0.00	0.2	407.23	408.00	-0.2	2,562	-0.01%
2023/11/01	0.1	402.00	8	406.81	405.50	-8	2,601	-0.31%
2023/10/31	0	0.00	2.1	404.05	401.50	-2.1	2,658	-0.08%
2023/10/30	1	393.00	4.5	403.10	405.00	-3.5	2,718	-0.13%
2023/10/27	4.3	390.37	0	0.00	391.50	4.3	2,717	0.16%
2023/10/26	8	395.07	0	397.50	393.00	8	2,740	0.29%
2023/10/25	1.1	402.05	0	0.00	401.50	1.1	2,767	0.04%
2023/10/24	2	391.80	1.1	395.89	395.50	0.9	2,782	0.03%
2023/10/23	6.2	399.37	1	406.00	396.50	5.2	2,775	0.19%
2023/10/19	0	0.00	0.1	419.50	421.50	-0.1	2,733	0.00%
2023/10/18	0	0.00	0.1	413.63	414.00	-0.1	2,773	0.00%
2023/10/17	0	415.50	0	422.50	415.50	0	2,776	0.00%
2023/10/16	0	424.00	2.1	424.86	423.00	-2.1	2,806	-0.07%
2023/10/13	0.1	420.50	7.8	420.20	422.00	-7.7	2,831	-0.27%
2023/10/12	2	417.00	4.2	418.20	419.50	-2.2	2,816	-0.08%
2023/10/11	3	415.67	4.1	416.48	415.50	-1.1	2,832	-0.04%
2023/10/06	1	405.50	1	407.00	407.50	0	2,817	0.00%
2023/10/05	1.2	407.96	7	408.35	410.00	-5.8	2,823	-0.21%
2023/10/04	0	0.00	3	401.00	402.50	-3	2,812	-0.11%
2023/10/03	0.1	403.50	1	403.00	404.00	-0.9	2,815	-0.03%
2023/10/02	0	0.00	1	400.00	398.50	-1	2,823	-0.04%
2023/09/28	4	394.38	0	0.00	395.00	4	2,856	0.14%
2023/09/27	4.2	391.08	0	0.00	392.50	4.2	2,870	0.15%
2023/09/26	2	400.75	1	398.04	398.00	1	2,856	0.03%
2023/09/25	1	401.02	10.1	406.75	405.00	-9.1	2,848	-0.32%
2023/09/22	3	388.17	2.2	389.09	392.50	0.8	2,812	0.03%
2023/09/21	8.1	389.33	1.1	390.05	390.00	7	2,807	0.25%
2023/09/20	3	405.00	1	413.68	404.00	2	2,749	0.07%
2023/09/19	0.1	410.00	0	0.00	414.00	0.1	2,735	0.00%
2023/09/18	0	0.00	1.1	419.06	418.00	-1.1	2,709	-0.04%
2023/09/15	0	416.50	0.1	417.00	416.00	-0.1	2,712	0.00%
2023/09/14	2	410.00	6.2	408.81	411.00	-4.2	2,701	-0.15%
2023/09/13	4.3	395.05	1.1	396.70	395.00	3.2	2,674	0.12%
2023/09/12	7.4	400.10	1.3	399.74	401.00	6.1	2,664	0.23%
2023/09/11	9.4	409.60	1	405.00	405.00	8.4	2,643	0.32%
2023/09/08	4.1	440.37	2.1	443.49	445.50	2	2,554	0.08%
2023/09/07	0	0.00	0.1	446.38	446.00	-0.1	2,534	0.00%
2023/09/06	3.1	450.71	23.1	455.51	448.50	-20	2,521	-0.79%
2023/09/05	25.2	448.39	6.6	445.95	449.00	18.6	2,507	0.74%
2023/09/04	1	434.00	4	434.62	435.00	-3	2,478	-0.12%
2023/09/01	0	0.00	1	423.00	426.50	-1	2,486	-0.04%
2023/08/30	0	429.00	9	424.28	425.50	-9	2,416	-0.37%
2023/08/29	1.1	420.00	3	422.67	424.50	-1.9	2,402	-0.08%
2023/08/28	0	430.00	2	428.50	427.00	-2	2,379	-0.08%
2023/08/25	3	427.67	5	425.10	430.00	-2	2,395	-0.08%
2023/08/24	1	422.50	2	421.02	425.50	-1	2,413	-0.04%
2023/08/23	1	413.50	1	414.00	415.00	0	2,438	0.00%
2023/08/22	2.1	415.24	2.1	410.45	412.00	0	2,465	0.00%
2023/08/21	4	419.50	1	423.00	417.00	3	2,468	0.12%
2023/08/18	0	0.00	2	412.76	417.50	-2	2,451	-0.08%
2023/08/17	2	407.50	4	407.88	407.50	-2	2,432	-0.08%
2023/08/16	1	409.50	0	0.00	411.00	1	2,429	0.04%
2023/08/15	1.1	406.93	0	0.00	404.00	1.1	2,421	0.04%
2023/08/14	5	406.40	0	0.00	408.00	5	2,421	0.21%
2023/08/11	1	396.00	1.1	394.33	398.00	-0.1	2,414	-0.01%
2023/08/10	0.2	399.00	0	0.00	398.50	0.2	2,408	0.01%
2023/08/09	1	409.00	0	0.00	407.00	1	2,361	0.04%
2023/08/08	1	411.50	2	413.25	410.00	-1	2,362	-0.04%
2023/08/07	5.2	413.42	4	412.39	415.00	1.2	2,346	0.05%
2023/08/04	6	429.75	3	428.17	428.00	3	2,307	0.13%
2023/08/02	5	439.60	6.7	441.83	439.00	-1.7	2,261	-0.07%
2023/08/01	3	429.33	7	430.00	432.50	-4	2,222	-0.18%
2023/07/31	2	437.00	14	434.31	430.50	-12	2,222	-0.54%
2023/07/28	0	414.00	2.1	421.85	423.50	-2.1	2,184	-0.10%
2023/07/27	0	0.00	8.3	410.97	409.50	-8.3	2,137	-0.39%
2023/07/26	5	399.90	0.1	402.19	399.50	4.9	2,140	0.23%
2023/07/25	0	406.00	1.1	406.45	404.00	-1.1	2,162	-0.05%
2023/07/24	5	405.70	0	0.00	406.50	5	2,209	0.23%
2023/07/21	0.1	401.00	2.2	414.13	415.00	-2.1	2,218	-0.09%
2023/07/20	0	0.00	1	410.50	410.50	-1	2,263	-0.04%
2023/07/19	1	417.00	2	417.00	415.00	-1	2,300	-0.04%
2023/07/18	1	414.00	5	414.00	417.50	-4	2,328	-0.17%
2023/07/17	0	0.00	1	404.00	408.50	-1	2,304	-0.04%
2023/07/14	0	413.00	6	411.08	408.00	-6	2,313	-0.26%
2023/07/13	0.3	402.45	11	400.23	399.50	-10.7	2,307	-0.46%
2023/07/12	0.1	395.00	1	394.00	394.50	-0.9	2,323	-0.04%
2023/07/11	2	390.73	0	0.00	390.50	2	2,340	0.09%
2023/07/10	2.4	379.07	0	0.00	379.00	2.4	2,347	0.10%
2023/07/07	4	382.50	1	383.00	383.00	3	2,351	0.13%
2023/07/06	0	387.00	0	0.00	385.00	0	2,357	0.00%
2023/07/05	2.1	394.13	0	0.00	387.50	2.1	2,329	0.09%
2023/07/03	1	392.00	1	390.50	392.00	0	2,315	0.00%
2023/06/30	5.1	384.24	1	382.00	387.50	4.1	2,337	0.18%
2023/06/28	6	385.92	0	0.00	387.00	6	2,343	0.26%
2023/06/27	14	387.04	0	0.00	388.00	14	2,384	0.59%
2023/06/26	0	387.00	0	0.00	387.50	0	2,383	0.00%
2023/06/21	1	389.52	2	389.00	391.00	-1	2,401	-0.04%
2023/06/20	5.2	393.78	0.1	394.00	392.00	5.1	2,385	0.21%
2023/06/19	0	0.00	0.1	401.00	400.00	-0.1	2,383	0.00%
2023/06/16	2.4	399.77	1	400.00	401.00	1.4	2,419	0.06%
2023/06/15	1	405.50	0	0.00	407.00	1	2,404	0.04%
2023/06/14	1.5	407.01	0	0.00	407.00	1.5	2,439	0.06%
2023/06/13	8	405.75	1	412.99	414.50	7	2,458	0.28%
2023/06/12	1.3	400.47	1.2	405.83	404.00	0.1	2,469	0.00%
2023/06/09	0	400.00	14	403.35	403.00	-14	2,477	-0.57%
2023/06/08	0.7	394.82	2.1	398.40	395.00	-1.4	2,479	-0.06%
2023/06/07	8	398.50	10	400.35	401.50	-2	2,477	-0.08%
2023/06/06	0	0.00	11.1	391.36	392.00	-11.1	2,475	-0.45%
2023/06/05	5	388.00	6	387.00	386.50	-1	2,471	-0.04%
2023/06/02	2.2	385.09	4.2	385.00	387.00	-2	2,473	-0.08%
2023/05/31	0	0.00	2	384.25	382.00	-2	2,508	-0.08%
2023/05/30	4	381.38	3	386.67	378.00	1	2,502	0.04%
2023/05/29	3	387.67	8.1	389.96	388.00	-5.1	2,503	-0.20%
2023/05/26	0	378.00	5	378.20	379.00	-5	2,514	-0.20%
2023/05/25	3	372.52	1	371.50	370.50	2	2,617	0.08%
2023/05/24	1	366.52	1	370.00	372.00	0	2,674	0.00%
2023/05/23	11.1	373.24	0	0.00	373.00	11.1	2,737	0.41%
2023/05/22	0	0.00	0	373.00	375.50	0	2,786	0.00%
2023/05/19	0	375.50	0	0.00	376.00	0	2,806	0.00%
2023/05/18	1	374.51	3	374.00	373.50	-2	2,845	-0.07%
2023/05/17	2	377.00	1	375.50	374.50	1	2,870	0.03%
2023/05/16	2	375.00	2	373.50	374.00	0	2,885	0.00%
2023/05/15	0.1	367.00	0	368.50	368.00	0.1	2,925	0.00%
2023/05/11	1	372.00	6	372.67	373.00	-5	2,975	-0.17%
2023/05/10	5	367.20	1	368.50	368.50	4	3,057	0.13%
2023/05/09	1.3	360.86	0	0.00	364.50	1.3	3,065	0.04%
2023/05/08	3	372.33	0	375.50	369.00	3	3,087	0.10%
2023/05/05	3	366.67	0	0.00	366.00	3	3,097	0.10%
2023/05/04	1.1	369.77	3	374.00	373.50	-1.9	3,154	-0.06%
2023/05/03	1.1	365.34	1.1	367.41	368.00	0	3,168	0.00%
2023/05/02	1.2	354.58	1	361.50	363.50	0.2	3,204	0.01%
2023/04/28	3.5	358.70	3	357.67	359.00	0.5	3,255	0.02%
2023/04/27	4.1	349.21	3	359.00	359.00	1.1	3,232	0.03%
2023/04/26	2.1	340.80	0	0.00	345.00	2.1	3,181	0.07%
2023/04/25	1.2	345.45	1	367.00	344.50	0.2	3,192	0.01%
2023/04/24	3.2	369.74	6.3	368.44	367.00	-3.1	3,117	-0.10%
2023/04/21	11.2	374.86	0.1	370.50	367.00	11.1	3,078	0.36%
2023/04/20	0	384.00	2	386.00	385.00	-2	3,058	-0.06%
2023/04/19	0.3	390.63	1	387.00	387.00	-0.7	3,124	-0.02%
2023/04/18	0	393.00	0	0.00	392.50	0	3,169	0.00%
2023/04/17	0.1	396.00	1.1	396.50	400.00	-1	3,146	-0.03%
2023/04/14	0	386.50	2	389.50	389.00	-2	3,115	-0.06%
2023/04/13	1.1	384.09	0	386.50	383.00	1.1	3,097	0.04%
2023/04/12	1.2	387.42	3	388.99	387.00	-1.8	3,091	-0.06%
2023/04/11	5.1	381.04	1	384.00	385.00	4.1	3,075	0.13%
2023/04/10	0	379.00	0	0.00	378.50	0	3,082	0.00%
2023/04/07	0	0.00	0.1	380.50	379.00	-0.1	3,090	0.00%
2023/04/06	1.1	381.05	1	383.00	380.00	0	3,100	0.00%
2023/03/31	1.3	388.58	0.1	389.50	387.50	1.2	3,089	0.04%
2023/03/30	2	381.25	3	383.00	382.50	-1	3,126	-0.03%
2023/03/29	1.4	379.04	0.2	379.53	379.50	1.2	3,187	0.04%
2023/03/28	1.8	383.42	0.1	380.00	380.00	1.7	3,238	0.05%
2023/03/27	0.1	394.00	0	0.00	393.00	0.1	3,268	0.00%
2023/03/24	2	397.00	1.1	397.05	396.00	0.9	3,350	0.03%
2023/03/23	0	0.00	1	396.00	396.50	-1	3,364	-0.03%
2023/03/22	1	393.00	1	393.50	393.50	0	3,410	0.00%
2023/03/21	2	390.00	2	390.50	389.00	0	3,433	0.00%
2023/03/20	3	394.99	1	391.00	391.50	2	3,429	0.06%
2023/03/17	0.1	398.00	6.1	401.60	397.50	-6	3,454	-0.17%
2023/03/16	0.1	391.00	3.1	389.16	392.00	-3	3,443	-0.09%
2023/03/15	1.1	388.68	0.2	388.67	384.00	0.9	3,477	0.03%
2023/03/14	1.1	378.10	0	0.00	379.00	1.1	3,555	0.03%
2023/03/10	2.6	382.68	1	381.50	379.50	1.6	3,649	0.04%
2023/03/09	0	392.00	1.1	391.57	390.50	-1.1	3,713	-0.03%
2023/03/08	1.2	383.90	1	384.00	387.00	0.2	3,807	0.01%
2023/03/07	3.2	387.15	0	388.50	387.50	3.1	3,900	0.08%
2023/03/06	0.2	387.01	0.3	389.48	388.00	-0.1	3,973	0.00%
2023/03/03	3	382.50	2	379.75	379.50	1	4,040	0.02%
2023/03/02	2.3	379.91	1	380.99	380.00	1.3	4,160	0.03%
2023/03/01	1	380.00	1	379.51	379.00	0	4,196	0.00%
2023/02/24	3	381.83	41	387.44	380.00	-38	4,217	-0.90%
2023/02/23	49.1	387.21	11.1	386.60	382.50	38	4,205	0.90%
2023/02/22	6	371.17	11.1	370.05	370.50	-5.1	4,100	-0.12%
2023/02/21	7.1	374.08	8	371.88	370.50	-0.9	4,056	-0.02%
2023/02/20	5	364.00	5	369.10	368.00	0	4,054	0.00%
2023/02/17	0.1	357.97	16	358.12	359.50	-15.9	4,071	-0.39%
2023/02/16	1	360.50	5	361.00	359.50	-4	4,142	-0.10%
2023/02/15	4.3	357.79	5	353.00	353.50	-0.7	4,189	-0.02%
2023/02/14	2.1	351.50	4	354.12	355.00	-1.9	4,187	-0.05%
2023/02/13	13	347.38	0.1	345.05	345.00	12.9	4,217	0.31%
2023/02/10	15.1	355.23	1	357.00	357.00	14.1	4,225	0.33%
2023/02/09	2	360.51	14	361.32	361.50	-12	4,236	-0.28%
2023/02/08	9.1	357.33	21.2	354.47	364.50	-12.1	4,221	-0.29%
2023/02/07	0.4	335.07	0	0.00	334.00	0.4	4,159	0.01%
2023/02/06	5.4	335.44	3	334.00	333.00	2.4	4,186	0.06%
2023/02/03	7.1	348.61	2.1	348.90	348.00	5	4,222	0.12%
2023/02/02	1	337.02	5.9	343.78	347.00	-4.9	4,289	-0.11%
2023/02/01	4	325.37	11.1	328.08	329.50	-7	4,259	-0.17%
2023/01/31	19	320.55	2	319.75	320.00	17	4,254	0.40%
2023/01/30	1	324.49	0	0.00	323.50	1	4,255	0.02%
2023/01/17	10.6	317.49	2	316.25	316.50	8.6	4,242	0.20%
2023/01/16	1.1	321.41	3	320.83	321.00	-1.9	4,267	-0.04%
2023/01/13	5.3	325.16	3	322.33	317.50	2.3	4,297	0.05%
2023/01/12	2	325.00	4	324.37	323.00	-2	4,298	-0.05%
2023/01/11	0.1	318.00	13	322.08	323.00	-12.9	4,309	-0.30%
2023/01/10	2.2	324.69	18.3	322.48	323.50	-16.1	4,349	-0.37%
2023/01/09	4	317.74	5.2	316.55	321.00	-1.2	4,328	-0.03%
2023/01/06	4	299.65	10.3	302.89	307.00	-6.3	4,315	-0.15%
2023/01/05	0	294.00	5	292.70	289.00	-5	4,319	-0.12%
2023/01/03	1	284.00	3	287.67	289.00	-2	4,485	-0.04%
2022/12/30	3.1	286.29	1	285.00	281.00	2.1	4,566	0.04%
2022/12/28	4.3	284.33	1	283.00	283.00	3.3	4,670	0.07%
2022/12/27	4	292.50	6	294.17	293.00	-2	4,686	-0.04%
2022/12/23	5	288.69	2	288.25	289.00	3	4,765	0.06%
2022/12/22	2	291.00	1	292.00	290.50	1	4,830	0.02%
2022/12/21	7.1	287.01	1.2	287.75	285.50	5.9	4,843	0.12%
2022/12/20	10.1	292.54	9	290.61	286.50	1.1	4,847	0.02%
2022/12/19	2	293.50	2	295.51	294.00	0	4,828	0.00%
2022/12/16	4	293.76	1	293.50	293.00	3	4,772	0.06%
2022/12/15	2.3	303.63	3	302.00	302.00	-0.7	4,708	-0.01%
2022/12/14	2	295.51	8	300.19	301.50	-6	4,701	-0.13%
2022/12/13	8.1	294.01	0	0.00	292.50	8.1	4,687	0.17%
2022/12/12	2.1	298.52	2	297.54	299.50	0.1	4,706	0.00%
2022/12/09	6	299.33	10	299.40	299.50	-4	4,708	-0.09%
2022/12/08	9.4	292.55	1	294.46	292.50	8.3	4,686	0.18%
2022/12/07	9.7	300.47	0	0.00	297.50	9.7	4,695	0.21%
2022/12/06	7.6	312.72	5	314.10	305.50	2.6	4,686	0.06%
2022/12/05	7.1	324.81	8	324.06	322.50	-0.9	4,644	-0.02%
2022/12/02	7	328.29	7	326.00	326.00	0	4,620	0.00%
2022/12/01	8	329.87	8	330.19	333.00	0	4,607	0.00%
2022/11/30	7	315.29	15	313.87	317.00	-8	4,584	-0.17%
2022/11/29	2.1	308.72	3	312.85	314.50	-1	4,490	-0.02%
2022/11/28	4.1	325.37	2.2	323.32	321.50	1.9	4,403	0.04%
2022/11/25	8.2	341.19	4	334.50	330.50	4.2	4,353	0.10%
2022/11/24	5	334.70	6	345.83	343.00	-1	4,250	-0.02%
2022/11/23	2	329.00	3	330.33	327.00	-1	4,134	-0.02%
2022/11/22	0	315.50	4	320.00	323.50	-4	4,091	-0.10%
2022/11/21	0	0.00	2	325.75	325.00	-2	4,059	-0.05%
2022/11/18	3	326.33	6	323.67	321.00	-3	4,037	-0.07%
2022/11/17	2.1	319.00	2.1	317.03	322.50	0	4,040	0.00%
2022/11/16	4	321.50	7	320.43	322.00	-3	4,023	-0.07%
2022/11/15	3	314.00	10	314.70	315.00	-7	3,960	-0.18%
2022/11/14	6	306.50	5	308.20	307.50	1	3,900	0.03%
2022/11/11	5.1	299.92	5	300.28	300.50	0.1	3,821	0.00%
2022/11/10	4	284.50	4	282.49	283.00	0	3,737	0.00%
2022/11/09	5	279.79	16.2	280.85	284.00	-11.2	3,719	-0.30%
2022/11/08	2	279.00	22	273.84	268.00	-20	3,698	-0.54%
2022/11/07	24.2	273.05	6	273.33	274.00	18.2	3,674	0.50%
2022/11/04	1	267.00	4	264.88	267.00	-3	3,656	-0.08%
2022/11/03	6	263.17	3	263.84	264.00	3	3,673	0.08%
2022/11/02	12	263.33	6	262.92	262.00	6	3,651	0.16%
2022/11/01	5	260.90	3	262.83	259.50	2	3,623	0.06%
2022/10/31	19	252.82	23	251.09	255.00	-4	3,567	-0.11%
2022/10/28	0	251.00	0	0.00	255.50	0	3,472	0.00%
2022/10/27	0	0.00	1	258.00	256.50	-1	3,470	-0.03%
2022/10/26	3	253.50	3	255.17	254.50	0	3,478	0.00%
2022/10/25	2	252.75	4	252.26	251.50	-2	3,493	-0.06%
2022/10/24	0	262.81	1	263.50	260.00	-1	3,518	-0.03%
2022/10/21	0	0.00	5.1	255.80	252.50	-5.1	3,513	-0.14%
2022/10/20	1	249.94	3	248.53	253.00	-2	3,502	-0.06%
2022/10/19	4	256.50	2	256.25	251.50	2	3,477	0.06%
2022/10/18	3.4	247.83	4	252.00	252.00	-0.6	3,478	-0.02%
2022/10/17	1	246.51	0.1	244.50	251.00	0.9	3,463	0.03%
2022/10/14	14.1	242.26	6.1	246.00	246.00	8	3,481	0.23%
2022/10/13	9.2	239.96	12	234.83	234.00	-2.8	3,482	-0.08%
2022/10/12	10.1	240.17	0	0.00	242.00	10.1	3,444	0.29%
2022/10/11	4.6	247.58	1	246.00	247.00	3.6	3,398	0.11%
2022/10/07	4.5	263.72	1	267.00	259.50	3.5	3,381	0.10%
2022/10/06	3.1	284.29	2	277.03	278.50	1	3,317	0.03%
2022/10/05	4.2	282.92	5	281.60	279.50	-0.8	3,306	-0.03%
2022/10/04	9	280.67	8	278.38	278.50	1	3,310	0.03%
2022/10/03	1	264.00	1	270.00	269.00	0	3,284	0.00%
2022/09/30	4	267.25	2	267.00	270.00	2	3,312	0.06%
2022/09/29	5.4	271.14	1	270.93	266.00	4.3	3,309	0.13%
2022/09/28	30.5	276.03	0	0.00	271.50	30.5	3,311	0.92%
2022/09/27	12.1	290.06	0	0.00	289.00	12.1	3,318	0.36%
2022/09/26	2.3	294.40	1	291.50	294.50	1.3	3,296	0.04%
2022/09/23	2.1	303.57	1	307.50	303.50	1.1	3,256	0.03%
2022/09/22	2	303.50	0	0.00	305.50	2	3,268	0.06%
2022/09/21	5.1	302.59	4	301.50	305.50	1.1	3,254	0.03%
2022/09/20	1.1	308.52	0	0.00	305.00	1.1	3,243	0.03%
2022/09/19	21.2	307.41	0	0.00	306.00	21.2	3,245	0.65%
2022/09/16	5.1	316.50	6	315.00	318.50	-0.9	3,208	-0.03%
2022/09/15	6.2	318.17	9	318.67	315.50	-2.8	3,233	-0.09%
2022/09/14	7	313.93	2	319.46	321.50	5	3,239	0.15%
2022/09/13	14	317.64	2.4	317.44	317.50	11.6	3,197	0.36%
2022/09/12	5.5	312.32	3	313.33	313.00	2.5	3,167	0.08%
2022/09/08	8.2	325.93	5	327.20	331.50	3.2	3,126	0.10%
2022/09/07	6	319.92	5	320.60	319.50	1	3,089	0.03%
2022/09/06	11.1	333.79	3	331.00	330.00	8.1	3,033	0.27%
2022/09/05	1	331.54	0	0.00	331.00	1	2,989	0.03%
2022/09/02	0.2	336.78	3	333.00	332.50	-2.8	2,975	-0.10%
2022/09/01	1.3	337.91	1	333.50	333.00	0.3	2,956	0.01%
2022/08/31	2	343.50	1	346.00	346.00	1	2,919	0.03%
2022/08/30	6.3	345.86	5	344.70	343.00	1.3	2,919	0.04%
2022/08/29	5.2	341.28	4	341.75	342.00	1.2	2,912	0.04%
2022/08/26	1	356.00	1	353.55	353.50	0	2,911	0.00%
2022/08/25	2	350.00	2	348.75	350.00	0	2,901	0.00%
2022/08/24	5.1	347.42	2	343.75	343.50	3.1	2,903	0.11%
2022/08/23	5	355.00	5	352.80	352.50	0	2,902	0.00%
2022/08/22	4.1	361.48	7	361.36	361.00	-2.9	2,924	-0.10%
2022/08/19	5	366.50	3	367.17	364.50	2	2,932	0.07%
2022/08/18	4	362.50	4	360.63	365.00	0	2,951	0.00%
2022/08/17	2	357.50	1	359.50	361.00	1	2,943	0.03%
2022/08/16	2	363.76	3	367.00	361.00	-1	2,944	-0.03%
2022/08/15	9	360.83	5.2	362.05	363.00	3.8	2,945	0.13%
2022/08/12	11.1	345.21	10.1	348.66	349.50	1	2,931	0.03%
2022/08/11	3.1	337.48	3	336.83	336.50	0.1	2,941	0.00%
2022/08/10	5.3	331.67	1	332.50	329.50	4.3	2,947	0.14%
2022/08/09	2.2	344.44	1	341.00	344.00	1.2	2,939	0.04%
2022/08/08	2.1	353.93	2	347.00	349.50	0.1	2,979	0.00%
2022/08/05	3.1	352.79	4	353.00	352.00	-0.9	2,977	-0.03%
2022/08/03	3	337.33	2	342.00	343.00	1	2,981	0.03%
2022/08/02	2.1	335.08	0	0.00	339.00	2.1	2,960	0.07%
2022/08/01	3	345.33	4	342.63	347.00	-1	2,923	-0.03%
2022/07/29	5.2	345.01	2	342.50	342.00	3.2	2,882	0.11%
2022/07/28	0	0.00	1	354.52	354.00	-1	2,832	-0.04%
2022/07/27	3	346.17	3	347.67	355.50	0	2,796	0.00%
2022/07/26	1	352.51	4.6	352.78	352.50	-3.6	2,774	-0.13%
2022/07/25	1	371.00	2	365.00	362.00	-1	2,774	-0.04%
2022/07/22	3.1	369.68	2.2	371.43	369.00	0.9	2,767	0.03%
2022/07/21	1	358.52	6.1	364.35	371.50	-5.1	2,748	-0.18%
2022/07/20	8.1	356.98	5	358.10	354.00	3.1	2,722	0.11%
2022/07/19	1.1	341.45	1	339.00	339.00	0.1	2,694	0.00%
2022/07/18	1	345.50	2	342.77	346.00	-1	2,692	-0.04%
2022/07/15	9	330.44	7	335.57	332.50	2	2,657	0.08%
2022/07/14	3	319.00	0	0.00	320.00	3	2,618	0.11%
2022/07/13	1	319.98	1	322.50	313.50	0	2,625	0.00%
2022/07/12	2.1	312.36	1	313.50	313.50	1.1	2,599	0.04%
2022/07/11	3.1	337.65	0	0.00	330.50	3.1	2,538	0.12%
2022/07/08	2.1	335.24	4	337.38	335.00	-1.9	2,535	-0.07%
2022/07/07	7.6	325.44	5.1	326.41	328.00	2.6	2,512	0.10%
2022/07/06	4	313.40	5	315.30	313.00	-1	2,472	-0.04%
2022/07/05	8.1	331.93	4	329.25	324.00	4.1	2,417	0.17%
2022/07/04	17	340.03	18	342.06	339.50	-1	2,364	-0.04%
2022/07/01	7	354.36	4	350.75	347.00	3	2,329	0.13%
2022/06/30	3.1	360.81	3	362.83	363.00	0.1	2,343	0.01%
2022/06/29	5	373.00	2	370.00	374.50	3	2,352	0.13%
2022/06/28	4	375.00	3	377.50	376.50	1	2,343	0.04%
2022/06/27	4	388.00	3.1	391.44	388.00	0.9	2,332	0.04%
2022/06/24	6	377.33	1	376.00	375.00	5	2,308	0.22%
2022/06/23	7	382.43	2	380.50	381.00	5	2,309	0.22%
2022/06/22	0	398.74	6	411.73	395.00	-6	2,268	-0.26%
2022/06/21	0	0.00	3	414.00	419.00	-3	2,259	-0.13%
2022/06/20	3	414.17	4	409.88	404.50	-1	2,263	-0.04%
2022/06/17	1	412.50	1.1	431.15	432.00	-0.1	2,241	0.00%
2022/06/16	4	437.75	3	440.33	429.50	1	2,214	0.05%
2022/06/14	2	427.74	2.1	427.51	428.50	0	2,265	0.00%
2022/06/13	1	433.51	1.1	433.58	433.50	-0.1	2,265	0.00%
2022/06/10	0	445.00	0.1	446.00	445.50	-0.1	2,267	-0.01%
2022/06/09	1	450.00	2	448.75	450.00	-1	2,272	-0.04%
2022/06/08	4	453.25	4	451.63	451.00	0	2,277	0.00%
2022/06/07	5	445.30	5	445.98	444.50	0	2,282	0.00%
2022/06/06	2	438.50	3	445.50	448.50	-1	2,297	-0.04%
2022/06/02	2	443.49	1	443.94	441.50	1	2,296	0.04%
2022/06/01	2.1	449.52	3	448.00	446.00	-0.9	2,313	-0.04%
2022/05/31	2	443.75	3	444.00	445.00	-1	2,306	-0.04%
2022/05/30	1	437.57	2	442.99	443.50	-1	2,306	-0.04%
2022/05/27	1	429.46	1	425.49	429.50	0	2,283	0.00%
2022/05/26	3	418.52	3	418.67	417.50	0	2,308	0.00%
2022/05/25	1	430.00	1.3	430.98	429.00	-0.2	2,349	-0.01%
2022/05/24	2.1	431.83	3	427.01	422.00	-0.9	2,389	-0.04%
2022/05/23	3	432.34	4.9	434.09	430.50	-1.9	2,404	-0.08%
2022/05/20	0	0.00	2	439.00	437.50	-2	2,416	-0.08%
2022/05/19	3.1	435.29	6	437.08	441.50	-2.9	2,420	-0.12%
2022/05/18	4	431.51	2	432.50	432.00	2	2,401	0.08%
2022/05/17	2.1	425.90	1	431.50	431.50	1.1	2,391	0.04%
2022/05/16	4	428.37	7.1	427.43	427.00	-3.1	2,387	-0.13%
2022/05/13	4	417.63	2	415.50	416.50	2	2,355	0.08%
2022/05/12	3	410.68	1	411.50	410.50	2	2,364	0.08%
2022/05/11	3	419.17	2	416.00	415.00	1	2,375	0.04%
2022/05/10	2	411.75	1	415.00	414.50	1	2,384	0.04%
2022/05/09	5.1	405.96	0	0.00	408.00	5.1	2,425	0.21%
2022/05/06	1.1	405.73	1	406.50	409.00	0.1	2,443	0.00%
2022/05/05	7	414.07	6	415.67	415.00	1	2,463	0.04%
2022/05/04	1	402.50	1	403.00	405.00	0	2,436	0.00%
2022/05/03	1	403.00	0	0.00	403.00	1	2,447	0.04%
2022/04/29	2.1	403.56	2	406.00	407.50	0.1	2,453	0.00%
2022/04/28	5	389.25	32	393.41	395.00	-27	2,430	-1.11%
2022/04/27	6.1	381.01	8	378.25	382.50	-1.9	2,409	-0.08%
2022/04/26	2.2	382.47	1	388.00	381.00	1.2	2,391	0.05%
2022/04/25	2.3	384.01	2	387.25	392.00	0.3	2,372	0.01%
2022/04/22	1.1	396.44	0	0.00	395.00	1.1	2,329	0.05%
2022/04/20	0	0.00	5	407.50	405.00	-5	2,303	-0.22%
2022/04/19	3	405.99	2	402.50	400.00	1	2,302	0.04%
2022/04/18	1	406.00	1	405.00	405.50	0	2,311	0.00%
2022/04/15	3.2	399.89	2	405.00	398.00	1.2	2,318	0.05%
2022/04/14	7	412.93	8	413.81	416.00	-1	2,325	-0.04%
2022/04/13	3	413.66	12	412.83	413.50	-9	2,341	-0.38%
2022/04/12	0.1	396.50	0	0.00	396.00	0.1	2,319	0.00%
2022/04/11	2.2	402.04	1	411.92	396.00	1.2	2,318	0.05%
2022/04/08	11.1	408.09	0	0.00	407.00	11.1	2,315	0.48%
2022/04/07	0.2	409.35	0	0.00	407.50	0.2	2,279	0.01%
2022/04/06	4	411.51	2	413.00	413.00	2	2,256	0.09%
2022/04/01	8.2	416.91	1	417.00	417.00	7.2	2,220	0.33%
2022/03/31	2	430.75	1	432.49	430.50	1	2,178	0.04%
2022/03/30	4.1	433.25	4.1	433.85	432.50	0	2,170	0.00%
2022/03/29	7.4	433.45	2	430.52	432.50	5.4	2,168	0.25%
2022/03/28	4.1	431.20	1	433.99	430.50	3.1	2,149	0.14%
2022/03/25	9	448.76	12	446.59	446.00	-3.1	2,125	-0.14%
2022/03/24	10.1	448.96	1	452.50	452.50	9.1	2,118	0.43%
2022/03/23	2.3	456.55	0	0.00	457.50	2.3	2,115	0.11%
2022/03/22	2.1	458.74	1.1	458.95	457.50	1	2,114	0.05%
2022/03/21	1	458.51	3	459.83	459.50	-2	2,111	-0.09%
2022/03/18	3	457.50	2	453.00	455.00	1	2,110	0.05%
2022/03/17	2.2	454.86	3.1	456.29	455.00	-0.9	2,071	-0.04%
2022/03/16	5.1	445.35	2	445.25	445.00	3.1	2,034	0.15%
2022/03/15	2.3	452.52	7	454.14	447.50	-4.7	2,010	-0.23%
2022/03/14	3.1	470.61	2	462.00	465.00	1.1	2,008	0.05%
2022/03/11	1.1	465.68	2	462.50	466.00	-0.9	2,041	-0.04%
2022/03/10	2.1	462.05	2	467.01	469.00	0.1	2,069	0.00%
2022/03/09	2.1	453.17	2	450.50	451.00	0.1	2,055	0.00%
2022/03/08	14.1	452.18	6.1	446.97	448.00	8	2,039	0.39%
2022/03/07	4.1	447.18	0	0.00	449.00	4.1	2,030	0.20%
2022/03/04	4.5	467.82	1	467.00	466.50	3.5	2,044	0.17%
2022/03/03	4.1	482.01	5	479.10	477.50	-0.9	2,050	-0.04%
2022/03/02	2.2	469.27	0	0.00	472.00	2.2	2,036	0.11%
2022/03/01	4	472.88	11	475.09	474.50	-7	2,028	-0.34%
2022/02/25	22.2	451.91	7	455.43	456.00	15.2	1,986	0.77%
2022/02/24	21.6	458.84	9	455.44	455.00	12.6	1,927	0.65%
2022/02/23	10.7	471.74	0	0.00	472.00	10.7	1,875	0.57%
2022/02/22	13.1	469.49	3	474.33	476.00	10.1	1,853	0.55%
2022/02/21	4	475.39	4	476.88	481.50	0	1,822	0.00%
2022/02/18	13	481.97	2	483.00	483.00	11	1,812	0.61%
2022/02/17	10.2	492.15	3	490.00	489.00	7.2	1,798	0.40%
2022/02/16	1.1	501.36	2.1	503.22	503.00	-1	1,798	-0.06%
2022/02/15	0	494.50	0	0.00	490.00	0	1,781	0.00%
2022/02/14	7.5	493.05	1.2	490.17	487.50	6.3	1,765	0.35%
2022/02/11	3.5	504.43	1	508.00	504.00	2.5	1,759	0.14%
2022/02/10	4	509.50	1	510.05	510.00	3	1,746	0.17%
2022/02/09	4	502.77	2	508.50	511.00	2	1,720	0.12%
2022/02/08	5.2	510.70	1	513.00	514.00	4.2	1,687	0.25%
2022/02/07	11.3	519.12	1	509.00	506.00	10.3	1,673	0.61%
2022/01/26	2	531.49	5	529.60	526.00	-3	1,648	-0.18%
2022/01/25	0.1	533.00	0	0.00	531.00	0.1	1,660	0.00%
2022/01/24	0.1	538.00	0	0.00	535.00	0.1	1,678	0.01%
2022/01/21	2	541.00	5	544.99	544.00	-3	1,691	-0.18%
2022/01/20	0.5	539.06	4.1	541.23	540.00	-3.6	1,693	-0.21%
2022/01/19	3.1	541.66	2.1	543.95	541.00	1	1,707	0.06%
2022/01/18	4.1	544.50	2	540.50	537.00	2.1	1,721	0.12%
2022/01/14	1	530.04	0.1	533.00	532.00	0.9	1,752	0.05%
2022/01/13	1.1	540.18	0	542.00	540.00	1.1	1,756	0.06%
2022/01/12	1.1	543.00	0	543.00	543.00	1.1	1,760	0.06%
2022/01/11	1.1	543.37	1.1	549.06	543.00	0.1	1,762	0.00%
2022/01/10	1	555.03	1	554.00	557.00	0	1,731	0.00%
2022/01/07	4	554.00	2	555.00	555.00	2	1,748	0.11%
2022/01/06	1	565.00	0	0.00	555.00	1	1,754	0.06%
2022/01/05	1.1	562.83	3.1	560.65	563.00	-2	1,759	-0.12%
2022/01/04	3	559.33	1	557.00	558.00	2	1,783	0.11%
2022/01/03	1	581.00	6	588.83	573.00	-5	1,789	-0.28%
2021/12/30	6	580.50	0	0.00	580.00	6	1,803	0.33%
2021/12/28	3	582.99	4	582.75	583.00	-1	1,902	-0.05%
2021/12/27	0	0.00	1.2	576.75	576.00	-1.2	1,926	-0.06%
2021/12/24	1	577.00	1	565.00	564.00	0	1,953	0.00%
2021/12/23	2	576.50	1	573.00	572.00	1	1,971	0.05%
2021/12/22	1	575.00	2	574.00	573.00	-1	2,006	-0.05%
2021/12/21	0	0.00	2	569.50	569.00	-2	2,008	-0.10%
2021/12/20	2.2	561.00	0.1	560.00	553.00	2.1	2,020	0.10%
2021/12/17	2.2	570.42	4	566.00	567.00	-1.8	2,050	-0.09%
2021/12/16	0	0.00	1.1	570.51	569.00	-1.1	2,063	-0.05%
2021/12/15	0	0.00	0	551.00	553.00	0	2,106	0.00%
2021/12/14	0.1	550.00	1.1	545.46	545.00	-1	2,130	-0.05%
2021/12/13	0	0.00	1	554.06	556.00	-1	2,132	-0.05%
2021/12/10	0	0.00	2	555.00	554.00	-2	2,151	-0.09%
2021/12/09	0	563.00	2	562.01	558.00	-2	2,157	-0.09%
2021/12/08	1	569.00	0	570.00	565.00	1	2,161	0.05%
2021/12/07	3	570.32	3	571.32	565.00	0	2,163	0.00%
2021/12/06	5	574.20	85.2	569.74	577.00	-80.2	2,133	-3.76%
2021/12/03	1	556.00	75.1	556.40	555.00	-74.1	2,110	-3.51%
2021/12/02	3	555.33	2	552.00	554.00	1	2,120	0.05%
2021/12/01	1.1	545.36	1.3	545.28	549.00	-0.2	2,125	-0.01%
2021/11/30	1	549.00	1.4	541.43	555.00	-0.4	2,122	-0.02%
2021/11/29	3	532.97	3.3	534.09	536.00	-0.3	2,095	-0.01%
2021/11/26	0.1	534.75	0.1	535.00	534.00	0	2,107	0.00%
2021/11/25	1	547.85	0	0.00	544.00	1	2,106	0.05%
2021/11/24	1	542.00	0	0.00	542.00	1	2,114	0.05%
2021/11/23	1.1	541.74	0	0.00	544.00	1.1	2,126	0.05%
2021/11/22	0	550.00	0	0.00	548.00	0	2,125	0.00%
2021/11/19	0	0.00	1.2	547.17	547.00	-1.2	2,134	-0.06%
2021/11/18	0	545.50	1.1	549.91	549.00	-1.1	2,147	-0.05%
2021/11/17	1	545.15	0	0.00	550.00	1	2,155	0.05%
2021/11/16	3	546.64	18.2	545.82	549.00	-15.2	2,161	-0.70%
2021/11/15	2	541.00	13	543.08	542.00	-11	2,184	-0.50%
2021/11/12	1	522.00	2	525.43	523.00	-1	2,184	-0.05%
2021/11/11	0	0.00	0.1	516.00	522.00	-0.1	2,186	-0.01%
2021/11/10	3	520.97	3	518.33	519.00	0	2,191	0.00%
2021/11/09	4	514.00	5	512.40	511.00	-1	2,190	-0.05%
2021/11/08	1.1	504.00	3	504.00	505.00	-1.9	2,181	-0.09%
2021/11/05	7	496.14	5	500.60	499.50	2	2,201	0.09%
2021/11/03	1.1	486.16	1	485.50	489.50	0.1	2,189	0.00%
2021/11/02	0.1	495.00	1	504.00	491.50	-0.9	2,204	-0.04%
2021/11/01	3.2	500.34	2	502.00	500.00	1.2	2,196	0.05%
2021/10/29	1.2	498.83	2.1	501.03	499.00	-0.9	2,176	-0.04%
2021/10/28	0	0.00	10	497.55	500.00	-10	2,189	-0.46%
2021/10/27	2.1	496.06	3.1	496.29	500.00	-1	2,183	-0.05%
2021/10/26	0.2	484.76	1	484.00	487.00	-0.8	2,198	-0.04%
2021/10/25	7.1	486.57	5	487.50	486.00	2.1	2,236	0.10%
2021/10/22	8	473.56	0	0.00	475.00	8	2,260	0.35%
2021/10/21	9	484.50	0	0.00	474.00	9	2,373	0.38%
2021/10/19	1	475.00	0	0.00	478.00	1	2,433	0.04%
2021/10/18	1	463.50	0	0.00	462.00	1	2,443	0.04%
2021/10/15	0	0.00	0.1	471.92	469.00	-0.1	2,468	0.00%
2021/10/14	2	460.00	2	463.00	461.50	0	2,457	0.00%
2021/10/13	2.2	449.63	0.1	450.00	448.50	2.1	2,475	0.09%
2021/10/12	0	0.00	6	471.67	464.00	-6	2,451	-0.24%
2021/10/08	8	488.19	3	485.67	480.50	5	2,443	0.20%
2021/10/07	2	489.00	3.2	489.52	492.00	-1.2	2,414	-0.05%
2021/10/06	3	472.52	7	477.29	474.50	-4	2,410	-0.17%
2021/10/05	3.2	456.13	3	470.67	469.00	0.2	2,386	0.01%
2021/10/04	3.2	474.41	6.1	461.30	465.00	-3	2,335	-0.13%
2021/10/01	5.2	477.38	0	485.00	476.50	5.2	2,330	0.22%
2021/09/30	1	494.99	1	497.00	495.50	0	2,323	0.00%
2021/09/29	2.1	482.05	0	0.00	486.00	2.1	2,306	0.09%
2021/09/28	0.1	504.91	0	0.00	502.00	0.1	2,283	0.00%
2021/09/27	0.1	516.00	1	516.91	513.00	-0.9	2,295	-0.04%
2021/09/24	5	522.00	1	508.00	508.00	4	2,304	0.17%
2021/09/23	1	495.09	4.1	506.84	509.00	-3.1	2,272	-0.14%
2021/09/22	7.4	488.34	5	486.90	488.50	2.4	2,255	0.11%
2021/09/17	2.1	516.03	0	0.00	524.00	2.1	2,197	0.10%
2021/09/16	0	0.00	5	519.00	518.00	-5	2,184	-0.23%
2021/09/15	0.1	520.00	0.1	523.00	517.00	0	2,233	0.00%
2021/09/14	1.1	529.00	1	529.00	529.00	0.1	2,280	0.00%
2021/09/13	2.1	535.91	3	535.00	534.00	-0.9	2,301	-0.04%
2021/09/10	0.2	536.00	1	535.00	537.00	-0.8	2,312	-0.03%
2021/09/09	4	526.75	12	523.67	525.00	-8	2,307	-0.35%
2021/09/08	8	531.36	5	532.40	525.00	3	2,303	0.13%
2021/09/07	12	543.33	1	546.00	546.00	11	2,297	0.48%
2021/09/06	4	558.75	3	557.73	557.00	1	2,295	0.04%
2021/09/03	1.1	566.82	7	570.29	565.00	-5.9	2,284	-0.26%
2021/09/02	1	571.15	2	573.04	566.00	-1	2,306	-0.04%
2021/09/01	17	572.89	13	574.23	577.00	4	2,300	0.17%
2021/08/31	2	548.01	0	0.00	554.00	2	2,269	0.09%
2021/08/30	2	555.47	3	548.00	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	0	541.00	1	543.00	542.00	-1	2,258	-0.04%
2021/08/25	1	551.08	1	553.00	550.00	0	2,265	0.00%
2021/08/24	1	553.01	0	553.05	550.00	1	2,272	0.04%
2021/08/23	2	551.00	1.5	553.02	552.00	0.5	2,277	0.02%
2021/08/20	7.1	536.52	7	539.29	537.00	0.1	2,287	0.00%
2021/08/19	6.2	527.84	5.1	525.84	517.00	1.1	2,325	0.05%
2021/08/18	2	537.00	2	548.00	551.00	0	2,339	0.00%
2021/08/17	2.1	533.12	1	541.00	529.00	1.1	2,364	0.05%
2021/08/16	3.5	541.29	2	545.50	545.00	1.5	2,368	0.06%
2021/08/13	24.1	547.51	7	546.43	542.00	17.1	2,377	0.72%
2021/08/12	14	559.72	4	563.25	563.00	10	2,373	0.42%
2021/08/11	3.1	567.72	1	564.00	563.00	2.1	2,386	0.09%
2021/08/10	3	588.00	2	581.00	582.00	1	2,413	0.04%
2021/08/09	7	591.14	3	587.00	586.00	4	2,421	0.17%
2021/08/06	2	603.94	2	602.50	603.00	0	2,448	0.00%
2021/08/05	1.5	604.33	4.1	608.99	610.00	-2.6	2,498	-0.10%
2021/08/04	1	600.00	1	601.99	602.00	0	2,561	0.00%
2021/08/03	7.3	600.27	11	599.18	600.00	-3.7	2,609	-0.14%
2021/08/02	2	586.98	11	588.00	590.00	-9	2,581	-0.35%
2021/07/30	7.2	591.50	2	587.00	588.00	5.2	2,585	0.20%
2021/07/29	2	583.47	10	594.80	599.00	-8	2,593	-0.31%
2021/07/28	22.1	585.04	7	585.29	587.00	15.1	2,560	0.59%
2021/07/27	10	604.80	72.2	610.10	613.00	-62.2	2,545	-2.44%
2021/07/26	2	578.00	18	583.20	567.00	-16	2,455	-0.65%
2021/07/23	3	570.25	6	564.00	560.00	-3	2,422	-0.12%
2021/07/22	1	580.00	0	0.00	569.00	1	2,413	0.04%
2021/07/21	7	573.43	6.4	569.04	569.00	0.6	2,431	0.02%
2021/07/20	5.1	556.53	5.2	552.93	552.00	-0.2	2,470	-0.01%
2021/07/19	3	555.67	21.1	559.81	560.00	-18.1	2,507	-0.72%
2021/07/16	3	539.67	6.1	542.95	545.00	-3.1	2,500	-0.12%
2021/07/15	3	532.67	7.1	534.57	538.00	-4.1	2,548	-0.16%
2021/07/13	5	523.20	6	528.83	522.00	-1	2,560	-0.04%
2021/07/12	0	0.00	1.3	522.31	520.00	-1.3	2,558	-0.05%
2021/07/09	3	519.00	2	516.00	515.00	1	2,574	0.04%
2021/07/08	2	518.52	5.2	528.02	524.00	-3.2	2,619	-0.12%
2021/07/07	2	524.50	4	524.73	523.00	-2	2,641	-0.08%
2021/07/06	3	519.32	0	0.00	516.00	3	2,656	0.11%
2021/07/05	2	514.00	12.1	519.51	521.00	-10.1	2,675	-0.38%
2021/07/02	1	492.50	6	504.33	505.00	-5	2,672	-0.19%
2021/07/01	7	496.79	2	493.25	492.50	5	2,681	0.19%
2021/06/30	1	503.00	1	509.00	505.00	0	2,689	0.00%
2021/06/29	2	504.50	4	505.49	501.00	-2	2,705	-0.08%
2021/06/28	0	0.00	1	501.00	498.00	-1	2,716	-0.04%
2021/06/25	3.2	498.25	10	502.40	496.50	-6.8	2,791	-0.24%
2021/06/24	2	496.50	11	503.82	510.00	-9	2,815	-0.32%
2021/06/23	10.9	485.39	2.2	489.09	484.00	8.7	2,839	0.31%
2021/06/22	4	488.38	0.1	488.00	487.00	3.9	2,814	0.14%
2021/06/21	2	499.51	6	506.17	499.50	-4	2,801	-0.14%
2021/06/18	12	520.58	1	522.00	516.00	11	2,807	0.39%
2021/06/16	1.1	520.82	1	519.95	516.00	0.1	2,841	0.00%
2021/06/15	1	526.00	2	520.00	518.00	-1	2,880	-0.03%
2021/06/11	0	0.00	2.2	516.42	513.00	-2.2	2,915	-0.07%
2021/06/10	2	512.50	4.5	516.11	516.00	-2.5	2,957	-0.08%
2021/06/09	1	500.00	0	0.00	497.50	1	2,941	0.03%
2021/06/08	2	510.50	3	506.67	502.00	-1	2,961	-0.03%
2021/06/07	4	493.27	5	499.90	504.00	-1	2,996	-0.03%
2021/06/04	2	501.50	3	499.00	502.00	-1	3,014	-0.03%
2021/06/02	2	492.00	0	0.00	491.50	2	3,141	0.06%
2021/06/01	2	505.00	2.4	505.07	506.00	-0.4	3,181	-0.01%
2021/05/31	2	495.75	1	500.00	499.00	1	3,245	0.03%
2021/05/28	3	497.17	4	497.00	497.00	-1	3,268	-0.03%
2021/05/27	1	481.00	8	483.06	489.50	-7	3,291	-0.21%
2021/05/26	8	479.38	14	485.75	485.50	-6	3,290	-0.18%
2021/05/25	4	469.63	7.8	470.40	469.00	-3.8	3,265	-0.12%
2021/05/24	0	0.00	2	453.29	452.50	-2	3,248	-0.06%
2021/05/21	1.1	450.36	0	0.00	451.50	1.1	3,303	0.03%
2021/05/20	8	449.50	5.5	448.59	450.00	2.5	3,327	0.07%
2021/05/19	8.1	456.60	2	460.25	455.50	6.1	3,365	0.18%
2021/05/18	5	466.50	5.1	466.25	470.00	-0.1	3,374	0.00%
2021/05/17	7.1	447.20	1	445.00	439.50	6.1	3,408	0.18%
2021/05/14	4	457.38	3	455.00	451.50	1	3,461	0.03%
2021/05/13	3	455.93	23.1	456.04	450.50	-20.1	3,499	-0.57%
2021/05/12	7.4	437.18	19.6	427.45	436.00	-12.1	3,515	-0.35%
2021/05/11	6.6	473.74	5	462.20	456.00	1.6	3,492	0.05%
2021/05/10	2	508.50	9.2	520.54	504.00	-7.2	3,475	-0.21%
2021/05/07	4.1	513.73	17	516.29	516.00	-12.9	3,585	-0.36%
2021/05/06	3	508.00	9.1	513.47	513.00	-6.1	3,637	-0.17%
2021/05/05	6	503.17	3	503.00	499.00	3	3,665	0.08%
2021/05/04	5.1	503.89	4	500.25	507.00	1.1	3,691	0.03%
2021/05/03	7	525.29	8	524.00	519.00	-1	3,682	-0.03%
2021/04/29	1	536.00	0.1	533.00	532.00	0.9	3,705	0.02%
2021/04/28	2	537.00	5	535.80	538.00	-3	3,785	-0.08%
2021/04/27	3	538.65	8.1	538.12	537.00	-5	3,833	-0.13%
2021/04/26	11	529.91	18.6	530.45	530.00	-7.6	3,852	-0.20%
2021/04/23	6	510.00	24.6	511.05	519.00	-18.6	3,846	-0.48%
2021/04/22	4	500.50	8	500.88	500.00	-4	3,837	-0.10%
2021/04/21	15	499.63	6.1	499.50	493.50	9	3,856	0.23%
2021/04/20	1.5	503.33	18.2	504.18	505.00	-16.7	3,878	-0.43%
2021/04/19	2	501.00	3.2	499.94	500.00	-1.2	3,942	-0.03%
2021/04/16	2	498.23	2	500.00	499.00	0	4,043	0.00%
2021/04/15	4	497.38	4	496.63	500.00	0	4,063	0.00%
2021/04/14	7.1	494.63	7	495.86	497.50	0.1	4,104	0.00%
2021/04/13	8	490.88	8	495.56	488.00	0	4,156	0.00%
2021/04/12	7.2	486.43	2	487.00	482.50	5.2	4,163	0.12%
2021/04/09	5	505.80	2	499.00	499.00	3	4,179	0.07%
2021/04/08	5	501.50	4	503.75	502.00	1	4,173	0.02%
2021/04/07	4	498.13	3.1	502.19	504.00	0.9	4,192	0.02%
2021/04/06	2	503.00	5.5	504.92	507.00	-3.5	4,212	-0.08%
2021/04/01	3.1	495.06	14.1	490.76	490.00	-11	4,190	-0.26%
2021/03/31	3	495.99	2	494.98	494.00	1	4,171	0.02%
2021/03/30	7	498.71	16.1	498.85	502.00	-9.1	4,142	-0.22%
2021/03/29	5.1	489.38	15	486.80	489.50	-10	4,066	-0.25%
2021/03/26	10	476.65	11.2	479.69	484.50	-1.2	4,043	-0.03%
2021/03/25	3	457.17	8.3	464.57	466.50	-5.3	3,996	-0.13%
2021/03/24	3.1	453.49	2	453.00	452.50	1.1	4,002	0.03%
2021/03/23	14	459.57	7	461.36	458.50	7	4,065	0.17%
2021/03/22	14	453.82	14	456.68	456.00	0	4,064	0.00%
2021/03/19	8	451.88	5	453.50	456.50	3	4,061	0.07%
2021/03/18	6	462.50	6	464.08	462.50	0	4,036	0.00%
2021/03/17	5	457.70	6	454.67	453.00	-1	4,033	-0.02%
2021/03/16	7.1	451.32	9	452.50	452.00	-1.9	4,026	-0.05%
2021/03/15	3	444.17	2	444.50	442.00	1	4,069	0.02%
2021/03/12	9.1	446.93	2	444.00	442.50	7.1	4,089	0.17%
2021/03/11	6.1	439.11	10.2	443.54	444.00	-4.1	4,108	-0.10%
2021/03/10	3.1	433.65	1	431.50	433.00	2.1	4,105	0.05%
2021/03/09	12.3	435.78	5	434.70	431.00	7.3	4,112	0.18%
2021/03/08	11.1	450.82	4	446.38	444.00	7.1	4,095	0.17%
2021/03/05	7	455.72	8	455.44	458.50	-1	4,046	-0.02%
2021/03/04	9.6	450.49	8	447.69	450.00	1.6	4,053	0.04%
2021/03/03	9.3	457.67	5.1	460.50	462.50	4.2	3,993	0.10%
2021/03/02	1.2	469.84	1	473.50	466.00	0.2	3,957	0.01%
2021/02/26	4.2	463.79	2	463.00	460.00	2.2	3,945	0.06%
2021/02/25	1	479.50	0.2	480.07	480.50	0.8	3,929	0.02%
2021/02/24	12.2	483.05	8	479.38	478.00	4.2	3,926	0.11%
2021/02/23	11.3	475.40	3	475.13	482.00	8.3	3,916	0.21%
2021/02/22	9.1	492.14	6	488.58	487.50	3.1	3,888	0.08%
2021/02/19	15.2	492.07	11.2	494.47	494.00	4	3,884	0.10%
2021/02/18	14.1	507.78	8	507.88	507.00	6.1	3,886	0.16%
2021/02/17	20.1	517.10	19.3	512.60	515.00	0.8	3,891	0.02%
2021/02/05	14	495.71	24.1	496.87	495.00	-10.1	3,848	-0.26%
2021/02/04	14	485.32	12.2	477.81	476.50	1.9	3,811	0.05%
2021/02/03	16	494.75	20	495.25	497.00	-4	3,832	-0.10%
2021/02/02	9.2	475.88	9	478.78	482.00	0.2	3,846	0.01%
2021/02/01	12.1	456.89	5	455.90	467.00	7.1	3,834	0.19%
2021/01/29	23.7	464.13	11	457.00	451.50	12.7	3,857	0.33%
2021/01/28	7	482.50	4	480.50	480.00	3	3,784	0.08%
2021/01/27	10	487.85	13	485.00	486.00	-3	3,819	-0.08%
2021/01/26	8	493.25	4	489.86	480.00	4	3,785	0.11%
2021/01/25	5.1	493.07	13	496.92	493.50	-7.9	3,779	-0.21%
2021/01/22	23	498.39	25.1	500.56	496.00	-2.1	3,753	-0.06%
2021/01/21	19	492.05	29.2	496.28	497.50	-10.2	3,710	-0.28%
2021/01/20	17	470.94	15.1	473.30	473.50	1.9	3,618	0.05%
2021/01/19	20	464.28	24	464.19	469.00	-4	3,550	-0.11%
2021/01/18	19.1	438.89	8.5	442.19	441.50	10.6	3,487	0.30%
2021/01/15	9	447.83	32	446.30	444.00	-23	3,445	-0.67%
2021/01/14	14	447.36	13.1	449.69	445.00	0.9	3,474	0.03%
2021/01/13	17.1	442.51	18.9	445.89	445.00	-1.8	3,426	-0.05%
2021/01/12	25.2	436.00	24	435.21	428.50	1.2	3,355	0.03%
2021/01/11	23	418.35	34.3	422.94	431.50	-11.3	3,282	-0.34%
2021/01/08	9.1	398.54	32.3	400.52	400.00	-23.1	3,176	-0.73%
2021/01/07	6.5	406.39	13	406.92	405.50	-6.5	3,169	-0.20%
2021/01/06	25	401.76	19.1	400.18	403.50	5.9	3,150	0.19%
2021/01/05	3	384.50	4	384.75	387.00	-1	3,084	-0.03%
2021/01/04	6.1	391.25	5	390.60	388.50	1.1	3,163	0.03%
2020/12/31	0	0.00	1	391.00	390.50	-1	3,174	-0.03%
2020/12/30	8	389.69	7.1	386.14	391.50	0.9	3,195	0.03%
2020/12/29	27.1	388.86	16	390.03	388.00	11.1	3,180	0.35%
2020/12/28	4.1	399.85	5	397.00	397.00	-0.9	3,170	-0.03%
2020/12/25	13	404.46	6	403.50	400.50	7	3,191	0.22%
2020/12/24	5.1	397.81	0.1	397.50	396.50	5	3,204	0.15%
2020/12/23	5	397.60	3	398.50	397.00	2	3,280	0.06%
2020/12/22	5	402.19	7	396.21	395.50	-2	3,336	-0.06%
2020/12/21	12	410.29	2	406.00	407.00	10	3,356	0.30%
2020/12/18	6	409.50	11	408.50	408.00	-5	3,357	-0.15%
2020/12/17	14.1	404.67	28	404.07	405.00	-13.9	3,351	-0.41%
2020/12/16	1	392.50	1	393.00	392.00	0	3,310	0.00%
2020/12/15	9.1	390.29	4	389.13	389.00	5.1	3,372	0.15%
2020/12/14	4	400.63	4	398.25	396.50	0	3,403	0.00%
2020/12/11	12	394.04	11	391.41	394.50	1	3,507	0.03%
2020/12/10	8	403.25	9.2	399.54	398.00	-1.2	3,509	-0.03%
2020/12/09	12	402.85	34	398.75	409.00	-22	3,518	-0.62%
2020/12/08	6	389.67	16.4	389.02	389.00	-10.4	3,487	-0.30%
2020/12/07	7	381.07	10	382.75	386.50	-3	3,512	-0.09%
2020/12/04	10	378.20	9	380.78	381.50	1	3,558	0.03%
2020/12/03	25	385.98	18	385.33	383.50	7	3,626	0.19%
2020/12/02	16	385.75	19	385.39	386.00	-3	3,646	-0.08%
2020/12/01	4	373.75	8	376.81	378.50	-4	3,688	-0.11%
2020/11/30	8	379.13	6.1	374.15	371.00	1.9	3,728	0.05%
2020/11/27	6	372.33	2	371.50	373.50	4	3,697	0.11%
2020/11/26	3	371.50	3	372.67	374.50	0	3,720	0.00%
2020/11/25	12.1	371.26	7	368.86	367.50	5.1	3,758	0.14%
2020/11/24	15.2	377.89	9	377.44	373.50	6.2	3,747	0.16%
2020/11/23	5	381.30	7	382.29	382.00	-2	3,730	-0.05%
2020/11/20	5	377.20	4	379.25	379.50	1	3,739	0.03%
2020/11/19	9	381.11	10	381.00	381.00	-1	3,758	-0.03%
2020/11/18	7	375.21	6	376.42	378.00	1	3,757	0.03%
2020/11/17	19	377.39	17.3	372.63	372.00	1.7	3,811	0.04%
2020/11/16	3	366.17	5	366.90	369.00	-2	3,846	-0.05%
2020/11/13	5	359.30	17.1	358.20	362.50	-12.1	3,877	-0.31%
2020/11/12	10	352.45	28	353.89	353.00	-18	3,976	-0.45%
2020/11/11	33.3	345.60	15	347.00	348.00	18.3	3,968	0.46%
2020/11/10	48	350.57	6	352.75	348.50	42	3,935	1.07%
2020/11/09	14.1	361.98	10	362.20	362.00	4.1	3,887	0.11%
2020/11/06	9.2	361.76	13	362.31	361.50	-3.8	3,915	-0.10%
2020/11/05	4.1	353.30	3	353.67	353.00	1.1	3,921	0.03%
2020/11/04	26	348.25	17	353.18	358.50	9	3,933	0.23%
2020/11/03	16	355.28	14	352.79	353.50	2	3,975	0.05%
2020/11/02	7	347.71	4	348.00	348.00	3	4,100	0.07%
2020/10/30	2	355.75	4	356.13	355.50	-2	4,157	-0.05%
2020/10/29	5	357.41	1	359.00	359.00	4	4,213	0.10%
2020/10/28	2	363.75	2	362.25	364.00	0	4,321	0.00%
2020/10/27	4	361.63	3	362.50	365.50	1	4,383	0.02%
2020/10/26	1	364.00	0	0.00	364.00	1	4,392	0.02%
2020/10/23	3	365.00	2	368.00	365.00	1	4,395	0.02%
2020/10/22	19	362.55	1	369.50	364.50	18	4,418	0.41%
2020/10/21	5	376.20	5	375.60	375.50	0	4,379	0.00%
2020/10/20	0	0.00	3	374.83	376.50	-3	4,418	-0.07%
2020/10/19	1	374.50	1	377.00	375.00	0	4,442	0.00%
2020/10/16	3	377.33	1	375.50	374.00	2	4,475	0.04%
2020/10/15	6	377.83	2	377.00	378.00	4	4,517	0.09%
2020/10/14	3	382.17	1	388.00	382.00	2	4,513	0.04%
2020/10/13	8	391.69	9.5	391.13	390.50	-1.5	4,516	-0.03%
2020/10/12	17	396.32	30	393.30	394.50	-13	4,505	-0.29%
2020/10/08	12	380.54	7	380.79	380.50	5	4,437	0.11%
2020/10/07	5	377.20	9	378.89	379.00	-4	4,432	-0.09%
2020/10/06	1	373.00	8	372.50	373.50	-7	4,457	-0.16%
2020/10/05	3	368.50	4	372.75	368.00	-1	4,514	-0.02%
2020/09/30	5	369.00	4	366.63	368.50	1	4,615	0.02%
2020/09/29	4.1	370.56	5	370.40	367.00	-0.9	4,660	-0.02%
2020/09/28	12	365.67	26.6	365.16	367.00	-14.6	4,757	-0.31%
2020/09/25	19	356.11	8	356.30	351.50	11	4,771	0.23%
2020/09/24	17	366.15	11	367.59	365.50	6	4,818	0.12%
2020/09/23	2	374.00	7.4	373.14	374.50	-5.4	4,857	-0.11%
2020/09/22	8	371.25	3	370.67	370.50	5	4,910	0.10%
2020/09/21	18	374.42	5	374.80	374.50	13	4,914	0.26%
2020/09/18	8	377.94	15	378.73	382.00	-7	4,937	-0.14%
2020/09/17	13	370.27	6	371.75	370.50	7	4,929	0.14%
2020/09/16	9	373.51	17	377.68	375.50	-8	4,929	-0.16%
2020/09/15	7	367.86	2	366.50	366.50	5	4,844	0.10%
2020/09/14	7.1	371.72	7	371.50	372.00	0.1	4,880	0.00%
2020/09/11	10	363.30	13	364.04	366.00	-3	4,862	-0.06%
2020/09/10	7	358.64	5	360.20	359.50	2	4,892	0.04%
2020/09/09	29	357.78	7	357.71	356.00	22	4,888	0.45%
2020/09/08	14	374.25	3	369.00	370.00	11	4,828	0.23%
2020/09/07	8	389.56	9	389.78	381.50	-1	4,757	-0.02%
2020/09/04	14	385.21	33.1	389.41	381.50	-19.1	4,749	-0.40%
2020/09/03	15	400.60	19	399.79	400.00	-4	4,677	-0.09%
2020/09/02	4	393.25	1	391.50	392.00	3	4,646	0.06%
2020/09/01	3	381.00	6	385.67	387.50	-3	4,677	-0.06%
2020/08/31	4	384.75	3	392.50	380.00	1	4,648	0.02%
2020/08/28	2	386.50	8.1	387.91	388.50	-6.1	4,634	-0.13%
2020/08/27	4.1	391.25	1	391.00	390.00	3.1	4,642	0.07%
2020/08/26	3	397.67	5	394.80	397.00	-2	4,705	-0.04%
2020/08/25	17	398.65	24	398.73	397.00	-7	4,805	-0.15%
2020/08/24	9	387.61	16	387.81	393.00	-7	4,871	-0.14%
2020/08/21	3	377.83	4.1	375.68	377.00	-1.1	4,888	-0.02%
2020/08/20	20	376.20	4.1	386.70	373.00	15.9	4,803	0.33%
2020/08/19	8	401.25	10	401.40	402.50	-2	4,741	-0.04%
2020/08/18	15.1	394.79	21.1	391.31	388.50	-6	4,742	-0.13%
2020/08/17	3	410.33	6	410.08	410.00	-3	4,702	-0.06%
2020/08/14	12	401.21	13.1	402.94	406.50	-1.1	4,742	-0.02%
2020/08/13	13	393.88	3	397.50	392.50	10	4,761	0.21%
2020/08/12	31.1	395.06	24.4	393.76	392.50	6.6	4,866	0.14%
2020/08/11	21	411.88	25	409.66	408.50	-4	4,860	-0.08%
2020/08/10	28	407.38	16.4	404.06	404.00	11.6	4,851	0.24%
2020/08/07	17	406.91	6	411.17	400.50	11	4,819	0.23%
2020/08/06	35.1	418.83	38	421.99	427.50	-2.9	4,728	-0.06%
2020/08/05	18	406.00	4	401.25	400.00	14	4,611	0.30%
2020/08/04	6.1	393.70	9	395.06	398.00	-3	4,524	-0.07%
2020/08/03	9.1	389.45	3	392.50	390.00	6.1	4,509	0.13%
2020/07/31	4.1	375.61	27	372.06	374.50	-23	4,472	-0.51%
2020/07/30	3	364.50	8	365.38	367.00	-5	4,437	-0.11%
2020/07/29	1	359.00	0	0.00	362.00	1	4,469	0.02%
2020/07/28	3	368.00	6	366.08	362.00	-3	4,608	-0.07%
2020/07/27	3	364.83	4	366.50	365.00	-1	4,655	-0.02%
2020/07/24	16	366.09	4	363.50	360.50	12	4,706	0.25%
2020/07/23	3	366.00	3	367.17	373.00	0	4,708	0.00%
2020/07/22	2	370.50	4.2	368.50	368.50	-2.2	4,775	-0.05%
2020/07/21	13	362.77	10	363.95	365.00	3	4,768	0.06%
2020/07/20	3	346.00	10	347.95	351.00	-7	4,764	-0.15%
2020/07/17	5	346.10	10.1	349.16	342.50	-5.1	4,832	-0.10%
2020/07/16	5	355.20	4	353.25	350.50	1	4,842	0.02%
2020/07/15	11	352.77	6	352.83	350.00	5	4,872	0.10%
2020/07/14	2.1	355.00	11.1	355.14	355.00	-9	4,943	-0.18%
2020/07/13	6	357.67	3	358.17	360.50	3	4,926	0.06%
2020/07/10	8	362.25	7	361.93	359.50	1	4,898	0.02%
2020/07/09	8.1	369.24	10	367.45	367.50	-2	4,878	-0.04%
2020/07/08	5	348.70	6	351.67	354.00	-1	4,762	-0.02%
2020/07/07	16	348.22	5	344.99	343.50	11	4,697	0.23%
2020/07/06	6.1	344.65	6	347.58	350.00	0.1	4,628	0.00%
2020/07/03	16.1	327.06	20	328.83	333.50	-3.9	4,587	-0.09%
2020/07/02	14.1	318.89	10	319.00	317.00	4.1	4,552	0.09%
2020/07/01	15	313.20	15	313.50	314.00	0	4,521	0.00%
2020/06/30	3	300.17	2	301.00	299.00	1	4,513	0.02%
2020/06/29	6	299.58	2	298.25	297.50	4	4,618	0.09%
2020/06/24	10.1	304.31	11	306.95	306.50	-0.9	4,616	-0.02%
2020/06/23	2	296.00	2	300.50	295.00	0	4,646	0.00%
2020/06/22	3	299.50	4	299.88	298.50	-1	4,677	-0.02%
2020/06/19	5	294.90	5	294.90	295.00	0	4,726	0.00%
2020/06/18	2	289.50	8	285.81	286.00	-6	4,719	-0.13%
2020/06/17	10	282.50	13.1	283.31	284.50	-3.1	4,758	-0.06%
2020/06/16	3	272.83	0	0.00	274.50	3	4,771	0.06%
2020/06/15	0	0.00	5	275.20	272.00	-5	4,847	-0.10%
2020/06/12	3	266.50	1	270.00	270.50	2	4,888	0.04%
2020/06/11	4	274.99	0	0.00	273.50	4	4,943	0.08%
2020/06/10	1	274.50	5	273.60	273.50	-4	4,999	-0.08%
2020/06/09	3	270.33	8	272.13	271.00	-5	5,082	-0.10%
2020/06/08	7	276.43	9.3	278.17	275.00	-2.3	5,151	-0.04%
2020/06/05	3	269.00	2	269.00	269.50	1	5,147	0.02%
2020/06/04	6	268.25	4	270.37	268.00	2	5,185	0.04%
2020/06/03	4	266.00	3	268.00	266.00	1	5,194	0.02%
2020/06/02	7	267.57	5	267.20	268.00	2	5,195	0.04%
2020/06/01	6	268.08	13	269.04	269.50	-7	5,138	-0.14%
2020/05/29	3	258.50	5	260.80	258.50	-2	5,054	-0.04%
2020/05/28	1	256.00	3	255.50	254.50	-2	5,008	-0.04%
2020/05/26	0	0.00	5	250.30	251.00	-5	5,116	-0.10%
2020/05/25	6	244.92	6	246.42	247.00	0	5,152	0.00%
2020/05/22	18	251.19	25	250.76	246.50	-7	5,127	-0.14%
2020/05/21	5	260.70	7.2	260.21	260.50	-2.2	5,058	-0.04%
2020/05/20	6	255.92	2	259.00	255.50	4	4,996	0.08%
2020/05/19	7	260.43	37	260.36	256.00	-30	4,936	-0.61%
2020/05/18	3	250.33	11	249.73	250.00	-8	4,783	-0.17%
2020/05/15	5	242.80	2.2	239.02	245.50	2.9	4,734	0.06%
2020/05/14	1	251.50	4	248.00	246.00	-3	4,680	-0.06%
2020/05/13	3	247.67	17	248.03	251.50	-14	4,679	-0.30%
2020/05/12	5	249.80	2	248.25	244.00	3	4,640	0.06%
2020/05/11	1	251.00	1	250.00	250.00	0	4,634	0.00%
2020/05/08	11	251.86	11	252.36	250.50	0	4,630	0.00%
2020/05/07	3	249.83	6	249.25	249.50	-3	4,603	-0.07%
2020/05/06	3	242.83	0	0.00	243.50	3	4,571	0.07%
2020/05/05	3	241.83	6	241.92	242.00	-3	4,623	-0.06%
2020/05/04	25	243.44	3	242.50	242.00	22	4,605	0.48%
2020/04/30	4	250.38	8	253.00	257.50	-4	4,468	-0.09%
2020/04/29	9	246.72	15	244.50	246.50	-6	4,413	-0.14%
2020/04/28	3	237.00	3	240.00	236.50	0	4,357	0.00%
2020/04/27	10	238.55	3	240.33	236.00	7	4,386	0.16%
2020/04/24	1	232.00	1	235.50	231.50	0	4,312	0.00%
2020/04/23	2	236.50	2	237.75	235.50	0	4,387	0.00%
2020/04/22	3	237.67	4.3	239.01	241.00	-1.3	4,371	-0.03%
2020/04/21	0	0.00	3	234.50	233.50	-3	4,297	-0.07%
2020/04/20	1	235.50	2	234.50	233.00	-1	4,310	-0.02%
2020/04/17	5	233.90	9	231.39	230.50	-4	4,321	-0.09%
2020/04/16	1	224.00	0	0.00	222.50	1	4,218	0.02%
2020/04/15	1	225.50	2	223.25	224.50	-1	4,228	-0.02%
2020/04/14	1	219.00	10	223.55	223.00	-9	4,233	-0.21%
2020/04/10	2	218.00	0	0.00	217.50	2	4,240	0.05%
2020/04/09	6.1	216.46	7	218.21	219.00	-0.9	4,326	-0.02%
2020/04/08	4	218.13	3	217.67	218.00	1	4,374	0.02%
2020/04/07	6	220.75	3.1	221.30	219.50	2.9	4,349	0.07%
2020/04/06	6	217.67	4	218.50	220.00	2	4,294	0.05%
2020/04/01	10	214.35	8	216.31	213.00	2	4,264	0.05%
2020/03/31	6	206.25	7	213.57	218.50	-1	4,196	-0.02%
2020/03/30	3	199.67	2	196.50	199.00	1	4,068	0.02%
2020/03/27	6	205.83	6	207.67	201.00	0	4,021	0.00%
2020/03/26	12	198.42	16	201.78	201.00	-4	3,918	-0.10%
2020/03/25	11	191.77	9	193.17	191.00	2	3,879	0.05%
2020/03/24	9	177.22	5	180.50	178.00	4	3,862	0.10%
2020/03/23	0	0.00	9	168.83	168.50	-9	3,868	-0.23%
2020/03/20	10	171.60	7	173.64	171.00	3	3,929	0.08%
2020/03/19	9	167.33	6	169.25	162.00	3	3,879	0.08%
2020/03/18	3	183.50	3	183.00	180.00	0	3,777	0.00%
2020/03/17	9	185.50	10	188.15	184.50	-1	3,724	-0.03%
2020/03/16	9	192.67	8.9	191.35	187.00	0.1	3,647	0.00%
2020/03/13	15	194.63	7	196.50	201.50	8	3,552	0.23%
2020/03/12	7	210.71	1	214.50	205.00	6	3,481	0.17%
2020/03/11	1	229.00	0	0.00	225.00	1	3,406	0.03%
2020/03/10	5	230.00	0	0.00	228.00	5	3,399	0.15%
2020/03/09	2	231.50	2	229.50	229.50	0	3,361	0.00%
2020/03/06	7	237.36	5	235.60	236.00	2	3,333	0.06%
2020/03/05	2	234.00	13	235.00	237.50	-11	3,348	-0.33%
2020/03/04	1	228.00	1	225.50	229.00	0	3,339	0.00%
2020/03/03	12	228.75	3	229.33	228.50	9	3,323	0.27%
2020/03/02	2	213.50	2	220.75	225.00	0	3,316	0.00%
2020/02/27	4.1	229.39	1	230.50	225.00	3.1	3,275	0.09%
2020/02/26	3	234.33	3	233.00	236.00	0	3,258	0.00%
2020/02/25	4	238.88	3	239.00	239.00	1	3,232	0.03%
2020/02/24	6	241.50	2	240.50	239.00	4	3,208	0.12%
2020/02/21	3	247.67	2	245.50	245.50	1	3,223	0.03%
2020/02/20	3	255.00	2	251.00	249.50	1	3,277	0.03%
2020/02/19	2	252.00	4	255.13	254.50	-2	3,262	-0.06%
2020/02/18	3	251.83	1	254.00	252.00	2	3,286	0.06%
2020/02/17	2	255.50	2	253.50	254.00	0	3,303	0.00%
2020/02/14	6	257.42	18	257.06	257.00	-12	3,306	-0.36%
2020/02/13	2	254.00	3	252.67	253.00	-1	3,304	-0.03%
2020/02/12	6	252.17	6	253.50	252.50	0	3,306	0.00%
2020/02/11	6	247.42	33	248.11	248.00	-27	3,291	-0.82%
2020/02/10	3	244.33	1	248.00	245.00	2	3,359	0.06%
2020/02/07	4	251.00	2	251.75	249.50	2	3,395	0.06%
2020/02/06	5	255.30	12	254.21	257.50	-7	3,419	-0.20%
2020/02/05	5	246.90	2	246.00	244.00	3	3,437	0.09%
2020/02/04	3	244.17	3	246.33	248.00	0	3,449	0.00%
2020/02/03	1	241.50	12	241.04	243.50	-11	3,474	-0.32%
2020/01/30	6	247.25	14.7	252.98	245.00	-8.7	3,478	-0.25%
2020/01/20	1	260.50	1	260.50	260.50	0	3,428	0.00%
2020/01/17	7	263.29	18	266.42	262.00	-11	3,452	-0.32%
2020/01/16	1	254.50	1	253.50	257.50	0	3,395	0.00%
2020/01/15	3	256.33	1	254.00	254.00	2	3,396	0.06%
2020/01/14	4	258.88	7	259.71	261.50	-3	3,417	-0.09%
2020/01/13	4	250.50	16	255.16	257.50	-12	3,384	-0.35%
2020/01/10	2	247.75	3	248.33	248.00	-1	3,375	-0.03%
2020/01/09	1	239.00	6	246.00	246.00	-5	3,405	-0.15%
2020/01/08	23	233.87	2	235.75	237.00	21	3,393	0.62%
2020/01/07	6	236.25	3	239.83	235.50	3	3,409	0.09%
2020/01/06	5	244.80	0	0.00	243.50	5	3,411	0.15%
2020/01/03	12	248.21	13	246.19	250.00	-1	3,448	-0.03%
2020/01/02	2	249.75	2.1	248.88	248.50	-0.1	3,418	0.00%
2019/12/31	0	0.00	4	236.13	235.00	-4	3,413	-0.12%
2019/12/30	1	236.00	0	0.00	236.00	1	3,539	0.03%
2019/12/27	5	238.00	2	239.75	239.00	3	3,598	0.08%
2019/12/26	0	0.00	1	236.50	235.50	-1	3,657	-0.03%
2019/12/25	4	234.75	0	0.00	235.50	4	3,731	0.11%
2019/12/23	0	0.00	0	238.00	238.00	0	3,910	0.00%
2019/12/20	3	239.00	4.1	236.67	239.50	-1.1	3,953	-0.03%
2019/12/19	5	242.20	3	239.83	239.00	2	4,001	0.05%
2019/12/18	3	247.83	3	248.17	248.00	0	4,006	0.00%
2019/12/17	15	245.87	16	245.25	250.00	-1	3,983	-0.03%
2019/12/16	5	235.80	7	237.79	239.00	-2	3,953	-0.05%
2019/12/13	1	235.00	4	234.13	234.00	-3	4,023	-0.07%
2019/12/12	2	233.75	2	233.50	232.50	0	4,068	0.00%
2019/12/11	0	0.00	1.1	233.47	233.50	-1.1	4,085	-0.03%
2019/12/10	1	233.00	2	231.75	232.00	-1	4,102	-0.02%
2019/12/09	4	231.00	11	231.86	230.50	-7	4,112	-0.17%
2019/12/06	3	227.50	3	226.00	226.00	0	4,117	0.00%
2019/12/05	15	224.73	3	223.50	223.50	12	4,116	0.29%
2019/12/04	2.1	224.07	4	224.38	225.00	-1.9	4,096	-0.05%
2019/12/03	2	226.50	2	226.25	227.00	0	4,139	0.00%
2019/12/02	10	225.15	2	226.25	225.50	8	4,202	0.19%
2019/11/29	5	232.50	2.1	233.85	230.50	2.9	4,207	0.07%
2019/11/28	1	239.00	0	0.00	239.00	1	4,225	0.02%
2019/11/27	5	237.30	16	237.84	238.50	-11	4,273	-0.26%
2019/11/26	3	233.50	5	233.00	234.50	-2	4,306	-0.05%
2019/11/25	12	235.54	24	235.46	233.00	-12	4,365	-0.27%
2019/11/22	23	233.35	5	231.90	232.50	18	4,411	0.41%
2019/11/21	2	228.50	1	230.50	228.00	1	4,425	0.02%
2019/11/19	4	229.88	26.7	230.85	234.00	-22.7	4,426	-0.51%
2019/11/18	0	0.00	2	226.75	227.00	-2	4,450	-0.04%
2019/11/15	1	223.50	4	226.13	226.00	-3	4,529	-0.07%
2019/11/14	4	220.38	2	222.25	221.50	2	4,538	0.04%
2019/11/13	1	225.50	2	226.50	225.50	-1	4,530	-0.02%
2019/11/12	0.1	223.00	6	224.00	223.50	-5.9	4,585	-0.13%
2019/11/11	6.1	224.07	14	225.50	222.00	-8	4,602	-0.17%
2019/11/08	7	225.64	1	227.50	225.00	6	4,597	0.13%
2019/11/07	15	231.00	11	230.45	228.00	4	4,626	0.09%
2019/11/06	2	228.50	3	230.17	231.00	-1	4,572	-0.02%
2019/11/05	1	225.00	4.1	226.68	228.50	-3.1	4,557	-0.07%
2019/11/04	17	225.21	7.1	225.49	224.00	9.9	4,552	0.22%
2019/11/01	4	228.00	4	227.50	229.00	0	4,518	0.00%
2019/10/30	6	227.33	4	226.13	226.00	2	4,746	0.04%
2019/10/29	5.3	228.04	7.1	228.21	226.50	-1.8	4,812	-0.04%
2019/10/28	0	0.00	1	230.50	230.50	-1	4,902	-0.02%
2019/10/25	9.3	232.72	2	231.50	230.00	7.3	4,904	0.15%
2019/10/24	2	234.00	4	235.00	237.50	-2	4,895	-0.04%
2019/10/23	2	232.25	4	232.75	233.50	-2	4,904	-0.04%
2019/10/22	4	229.63	2	231.00	230.00	2	4,964	0.04%
2019/10/21	3	232.50	2.1	232.50	232.00	0.9	4,992	0.02%
2019/10/17	1	236.00	5.3	235.75	236.50	-4.3	4,996	-0.09%
2019/10/16	0.1	229.00	1	229.00	229.00	-0.9	4,983	-0.02%
2019/10/15	4	231.63	4	230.88	228.00	0	4,973	0.00%
2019/10/14	7	229.00	1	229.00	228.00	6	4,948	0.12%
2019/10/09	2	230.00	0	0.00	230.50	2	4,931	0.04%
2019/10/08	5	235.10	1	234.00	233.50	4	4,954	0.08%
2019/10/07	7	243.07	8	241.19	237.50	-1	5,032	-0.02%
2019/10/04	8	240.25	18	243.08	241.00	-10	5,070	-0.20%
2019/10/03	9	233.44	7	234.93	236.00	2	4,977	0.04%
2019/10/02	4	235.38	6	234.25	236.00	-2	4,939	-0.04%
2019/10/01	7	229.14	4	228.75	230.00	3	4,941	0.06%
2019/09/27	9.3	232.42	5	230.40	230.00	4.3	4,924	0.09%
2019/09/26	6	231.50	9	231.83	233.50	-3	4,924	-0.06%
2019/09/25	2	225.25	1.1	226.15	223.50	0.9	4,868	0.02%
2019/09/24	3	229.67	1	228.50	228.50	2	4,868	0.04%
2019/09/23	3	225.17	7.5	226.33	228.00	-4.5	4,874	-0.09%
2019/09/20	4	225.25	1	225.50	223.00	3	4,941	0.06%
2019/09/19	7	224.29	8.6	225.50	224.00	-1.6	4,917	-0.03%
2019/09/18	11	223.14	13.1	220.89	222.00	-2.1	4,875	-0.04%
2019/09/17	1	216.50	12	218.46	218.00	-11	4,794	-0.23%
2019/09/12	0	0.00	2	215.50	215.50	-2	4,817	-0.04%
2019/09/11	1	213.50	0	0.00	215.00	1	4,858	0.02%
2019/09/10	3	212.17	1	213.50	211.50	2	4,880	0.04%
2019/09/09	3	215.50	3	216.83	215.00	0	4,880	0.00%
2019/09/06	1.1	217.39	2	216.25	216.50	-0.9	4,948	-0.02%
2019/09/05	3	215.50	5	215.70	213.50	-2	4,992	-0.04%
2019/09/04	0.1	220.00	13	218.88	220.00	-12.9	5,062	-0.26%
2019/09/03	5	217.00	12.1	218.39	214.00	-7.1	5,084	-0.14%
2019/09/02	3.1	217.84	8.1	218.80	218.00	-5	5,175	-0.10%
2019/08/30	3	213.33	5	213.90	215.00	-2	5,211	-0.04%
2019/08/29	2.1	203.74	2	204.00	208.50	0.1	5,227	0.00%
2019/08/28	4	202.50	9.5	202.63	203.00	-5.5	5,235	-0.11%
2019/08/27	2.1	205.74	1	206.00	205.50	1.1	5,257	0.02%
2019/08/26	18	208.25	0	0.00	206.50	18	5,258	0.34%
2019/08/23	0	0.00	3	213.83	214.50	-3	5,300	-0.06%
2019/08/22	3	213.17	3	215.33	212.50	0	5,328	0.00%
2019/08/21	9	212.06	11	212.05	211.00	-2	5,378	-0.04%
2019/08/20	14	217.68	17	217.29	217.00	-3	5,437	-0.06%
2019/08/19	12	208.04	8	210.19	211.00	4	5,407	0.07%
2019/08/16	1	206.00	0	0.00	206.00	1	5,411	0.02%
2019/08/15	2	208.25	5	209.10	207.50	-3	5,480	-0.05%
2019/08/14	10	209.35	9	208.33	207.00	1	5,489	0.02%
2019/08/12	2	210.50	2	208.75	208.50	0	5,604	0.00%
2019/08/07	2	206.00	0	0.00	204.50	2	5,655	0.04%
2019/08/06	4	201.13	6	203.42	205.00	-2	5,659	-0.04%
2019/08/05	14	204.25	1	203.00	203.50	13	5,660	0.23%
2019/08/02	23	206.52	6	208.58	207.00	17	5,649	0.30%
2019/08/01	10	213.50	7	215.57	215.00	3	5,539	0.05%
2019/07/31	4	211.13	4	210.25	209.50	0	5,524	0.00%
2019/07/30	18	211.22	0	0.00	209.00	18	5,528	0.33%
2019/07/29	1	218.50	0	0.00	219.50	1	5,488	0.02%
2019/07/25	3	219.50	3	219.17	219.50	0	5,654	0.00%
2019/07/24	11	219.91	14.1	221.92	221.00	-3.1	5,687	-0.05%
2019/07/23	2	227.50	10	229.80	226.00	-8	5,628	-0.14%
2019/07/22	21	228.10	16	231.03	232.00	5	5,574	0.09%
2019/07/19	2	224.75	2	225.75	226.50	0	5,531	0.00%
2019/07/18	3	219.33	3.1	218.54	219.00	-0.1	5,510	0.00%
2019/07/17	2	224.50	4.1	224.00	223.00	-2.1	5,513	-0.04%
2019/07/16	3	223.50	5	223.30	222.50	-2	5,517	-0.04%
2019/07/15	3	224.00	7	222.64	226.00	-4	5,528	-0.07%
2019/07/12	24	225.46	3	225.00	225.50	21	5,548	0.38%
2019/07/11	9	222.00	7	222.21	221.00	2	5,503	0.04%
2019/07/10	8	219.56	1.1	219.21	219.00	6.9	5,397	0.13%
2019/07/09	3	227.50	4	225.63	227.00	-1	5,281	-0.02%
2019/07/08	2	226.50	1	231.50	226.00	1	5,268	0.02%
2019/07/05	5	229.00	19	228.11	230.00	-14	5,309	-0.26%
2019/07/04	9	233.78	3	232.83	231.00	6	5,262	0.11%
2019/07/03	8	237.44	4	235.13	234.50	4	5,226	0.08%
2019/07/02	29.1	239.89	25	243.64	245.00	4.1	5,207	0.08%
2019/07/01	1	234.00	0	0.00	233.50	1	5,143	0.02%
2019/06/28	13	231.54	15.1	230.32	228.50	-2.1	5,176	-0.04%
2019/06/27	6.1	237.34	16	235.72	239.00	-9.9	5,122	-0.19%
2019/06/26	7	222.07	1	223.00	223.50	6	5,014	0.12%
2019/06/25	1	221.50	0	0.00	221.00	1	5,004	0.02%
2019/06/24	2	223.75	16	222.78	225.00	-14	4,955	-0.28%
2019/06/21	4.1	232.80	10	231.75	229.50	-5.9	4,946	-0.12%
2019/06/20	2	227.75	2	227.50	228.50	0	4,888	0.00%
2019/06/19	5.1	226.00	4	226.87	227.00	1.1	4,870	0.02%
2019/06/18	2	222.25	1	224.00	221.00	1	4,838	0.02%
2019/06/17	6	220.58	1	221.00	221.00	5	4,833	0.10%
2019/06/14	7	224.57	4	224.50	221.50	3	4,904	0.06%
2019/06/13	2.1	219.57	8	221.31	221.00	-5.9	4,860	-0.12%
2019/06/12	7	220.07	24	220.00	220.00	-17	4,823	-0.35%
2019/06/11	3	216.33	2	216.24	215.00	1	4,716	0.02%
2019/06/10	9.1	214.71	8	214.25	218.50	1.1	4,648	0.02%
2019/06/06	9	206.22	4	206.75	204.00	5	4,553	0.11%
2019/06/05	14	207.14	10	207.70	205.50	4	4,532	0.09%
2019/06/04	1	205.50	1	209.00	205.50	0	4,554	0.00%
2019/06/03	3	206.00	3	206.17	206.00	0	4,521	0.00%
2019/05/31	3	197.83	3	200.00	200.00	0	4,431	0.00%
2019/05/30	0	0.00	2	198.25	195.00	-2	4,400	-0.05%
2019/05/29	17	192.76	18	192.47	193.50	-1	4,363	-0.02%
2019/05/28	1	192.00	1	194.00	194.00	0	4,365	0.00%
2019/05/27	14	190.79	3.1	189.33	189.00	10.9	4,352	0.25%
2019/05/24	1	207.50	0	0.00	202.00	1	4,257	0.02%
2019/05/23	1	204.50	2.1	205.52	206.00	-1.1	4,238	-0.03%
2019/05/22	1	210.00	4	212.38	211.00	-3	4,229	-0.07%
2019/05/21	6.1	200.34	7	202.71	200.50	-0.9	4,195	-0.02%
2019/05/20	4.1	202.44	3.1	203.10	206.50	1	4,190	0.02%
2019/05/17	1	217.50	19.1	211.93	210.50	-18.1	4,158	-0.44%
2019/05/16	4.2	223.69	1	219.00	215.00	3.2	4,159	0.08%
2019/05/15	0.3	225.50	4	223.25	226.00	-3.7	4,189	-0.09%
2019/05/14	0	219.50	1	219.00	219.00	-1	4,210	-0.02%
2019/05/13	2.2	219.27	0	0.00	217.50	2.2	4,258	0.05%
2019/05/10	1.2	226.33	2	229.50	225.50	-0.8	4,290	-0.02%
2019/05/09	4	226.63	3.1	223.88	225.50	0.9	4,334	0.02%
2019/05/08	2	232.50	4	233.75	230.00	-2	4,341	-0.05%
2019/05/07	3.2	227.97	6	227.33	232.50	-2.8	4,217	-0.07%
2019/05/06	2.1	216.88	5	218.80	220.50	-2.9	4,181	-0.07%
2019/05/03	13.1	210.85	15	212.40	219.00	-1.9	4,168	-0.05%
2019/05/02	13	208.46	14	204.25	205.50	-1	4,046	-0.02%
2019/04/30	4	206.63	5	206.91	209.00	-1	3,963	-0.03%
2019/04/29	2	200.25	1	202.50	200.50	1	3,886	0.03%
2019/04/26	2	204.50	1	203.00	203.50	1	3,904	0.03%
2019/04/25	1	206.50	1	205.50	207.00	0	3,971	0.00%
2019/04/23	9	201.44	23	199.93	203.50	-14	4,023	-0.35%
2019/04/22	1	206.50	9	206.33	207.00	-8	4,007	-0.20%
2019/04/19	3	200.50	10	201.10	200.50	-7	4,023	-0.17%
2019/04/18	12	196.29	14	196.39	197.50	-2	4,009	-0.05%
2019/04/17	7	193.14	0	0.00	192.50	7	3,996	0.18%
2019/04/16	0	0.00	1	189.51	190.50	-1	4,022	-0.03%
2019/04/15	1.5	193.67	0.2	193.00	193.50	1.3	4,004	0.03%
2019/04/12	7	191.93	3	190.50	191.50	4	4,006	0.10%
2019/04/11	9	195.83	6.1	197.95	193.00	2.9	3,982	0.07%
2019/04/10	1	192.00	0	0.00	191.50	1	3,934	0.03%
2019/04/09	0	0.00	35	189.91	192.00	-35	3,926	-0.89%
2019/04/08	0	190.00	0	0.00	191.50	0	3,903	0.00%
2019/04/03	3	191.33	2	192.00	191.50	1	3,865	0.03%
2019/04/02	8	190.75	5.1	191.48	192.00	2.9	3,840	0.08%
2019/04/01	4	186.13	4	185.00	185.00	0	3,784	0.00%
2019/03/29	2	180.50	2	180.50	182.00	0	3,739	0.00%
2019/03/28	1	175.50	2	177.00	176.00	-1	3,746	-0.03%
2019/03/27	4	180.25	0	0.00	180.50	4	3,755	0.11%
2019/03/26	0	0.00	2	177.75	179.00	-2	3,762	-0.05%
2019/03/25	3	173.50	0	0.00	175.00	3	3,763	0.08%
2019/03/22	10	180.70	6.8	179.80	180.00	3.2	3,746	0.08%
2019/03/21	21	179.48	1	178.00	178.00	20	3,768	0.53%
2019/03/20	2	180.50	2	178.25	177.00	0	3,806	0.00%
2019/03/19	8	177.38	2	177.25	179.00	6	3,777	0.16%
2019/03/18	1	172.50	3	169.17	172.00	-2	3,694	-0.05%
2019/03/15	1	169.00	2	169.50	168.50	-1	3,652	-0.03%
2019/03/14	1	168.50	0	0.00	168.00	1	3,632	0.03%
2019/03/13	2	169.25	3	170.17	170.00	-1	3,662	-0.03%
2019/03/12	2	169.75	2	167.50	167.50	0	3,666	0.00%
2019/03/11	1	167.50	0	0.00	167.00	1	3,678	0.03%
2019/03/08	2	166.00	1	166.50	165.00	1	3,701	0.03%
2019/03/07	4	169.50	0	0.00	166.00	4	3,634	0.11%
2019/03/06	5	172.10	7	173.50	174.50	-2	3,732	-0.05%
2019/03/05	2	170.00	1	173.00	173.50	1	3,795	0.03%
2019/03/04	1	173.00	0	0.00	174.50	1	3,748	0.03%
2019/02/27	1	178.00	1.2	179.22	178.00	-0.2	3,715	0.00%
2019/02/26	8	181.06	9.1	180.21	180.00	-1.1	3,688	-0.03%
2019/02/25	2	174.50	4	174.50	177.00	-2	3,620	-0.06%
2019/02/22	6	173.08	5	172.50	173.00	1	3,611	0.03%
2019/02/21	0	0.00	4.2	174.22	177.50	-4.2	3,587	-0.12%
2019/02/20	2	174.50	2	173.00	173.00	0	3,553	0.00%
2019/02/19	7	171.07	6	173.75	174.00	1	3,518	0.03%
2019/02/18	3	175.00	1	175.00	173.50	2	3,471	0.06%
2019/02/15	6	176.42	4	176.63	176.00	2	3,487	0.06%
2019/02/14	2	174.75	16	175.25	176.50	-14	3,419	-0.41%
2019/02/13	7	171.14	5	168.20	168.50	2	3,334	0.06%
2019/02/12	0	0.00	7	169.43	172.00	-7	3,290	-0.21%
2019/02/11	7	163.64	2	164.00	163.50	5	3,199	0.16%
2019/01/30	8	157.75	8	160.94	163.50	0	3,116	0.00%
2019/01/29	6	158.67	18	159.06	160.00	-12	3,024	-0.40%
2019/01/28	1	156.50	0	154.00	155.00	1	2,976	0.03%
2019/01/25	9	156.17	5	156.60	156.50	4	3,021	0.13%
2019/01/24	2	149.50	44	151.60	156.00	-42	3,063	-1.37%
2019/01/23	17	148.35	2	148.00	148.00	15	3,057	0.49%
2019/01/22	4	149.50	8	150.75	150.50	-4	3,073	-0.13%
2019/01/21	18	150.94	6	152.33	150.00	12	3,065	0.39%
2019/01/18	31	149.73	42.1	151.20	152.50	-11.1	3,080	-0.36%
2019/01/17	28	152.52	24	151.06	148.00	4	3,038	0.13%
2019/01/16	13	151.42	37	152.82	153.50	-24	2,956	-0.81%
2019/01/15	1	148.50	29	148.95	151.00	-28	2,932	-0.95%
2019/01/14	25	145.50	11	147.64	146.50	14	2,893	0.48%
2019/01/11	6	144.67	8	146.75	146.50	-2	2,894	-0.07%
2019/01/10	8	142.25	11	143.91	145.00	-3	2,855	-0.11%
2019/01/09	3	142.50	26	143.02	144.50	-23	2,854	-0.81%
2019/01/08	26	142.50	13	145.23	139.50	13	2,835	0.46%
2019/01/07	11	139.36	6	140.33	139.50	5	2,812	0.18%
2019/01/04	9	137.56	25	138.50	139.50	-16	2,831	-0.57%
2019/01/03	4	137.50	14	138.82	139.50	-10	2,886	-0.35%
2019/01/02	37	139.16	3	142.33	137.50	34	2,918	1.17%
2018/12/28	22	141.95	16	142.75	143.00	6	2,983	0.20%
2018/12/27	1	141.00	16	140.75	142.00	-15	3,076	-0.49%
2018/12/26	13	139.65	15	140.93	138.00	-2	3,102	-0.06%
2018/12/25	4	135.50	6	139.17	140.50	-2	3,138	-0.06%
2018/12/24	11	139.32	7	140.14	139.50	4	3,210	0.12%
2018/12/22	6	140.67	4	141.50	141.00	2	3,210	0.06%
2018/12/21	29	142.31	5	143.10	141.00	24	3,259	0.74%
2018/12/20	13	144.54	19	145.34	146.00	-6	3,253	-0.18%
2018/12/19	13	146.08	4	145.25	145.00	9	3,229	0.28%
2018/12/18	1	147.50	1	146.00	147.50	0	3,235	0.00%
2018/12/17	6	147.83	7	148.57	144.00	-1	3,281	-0.03%
2018/12/14	5	142.10	6	143.33	145.00	-1	3,288	-0.03%
2018/12/13	16	144.91	40.1	144.38	146.00	-24.1	3,276	-0.73%
2018/12/12	9	138.17	20	139.15	140.00	-11	3,264	-0.34%
2018/12/11	13	137.85	10	140.50	136.50	3	3,271	0.09%
2018/12/10	9	138.00	8	139.00	139.00	1	3,289	0.03%
2018/12/07	13	137.81	16	139.75	138.50	-3	3,336	-0.09%
2018/12/06	19	137.42	23	136.41	138.00	-4	3,364	-0.12%
2018/12/05	9	138.17	4	138.50	140.00	5	3,352	0.15%
2018/12/04	11	143.45	3	143.67	141.00	8	3,352	0.24%
2018/12/03	1	148.50	27	148.09	148.00	-26	3,324	-0.78%
2018/11/30	0	0.00	4	140.75	141.50	-4	3,270	-0.12%
2018/11/29	17	140.97	48	140.04	141.00	-31	3,269	-0.95%
2018/11/28	2	133.00	27	130.74	134.00	-25	3,120	-0.80%
2018/11/27	2	125.00	2	126.00	126.00	0	3,047	0.00%
2018/11/26	19	124.79	10	127.20	125.50	9	3,074	0.29%
2018/11/23	6	123.17	16	125.44	125.50	-10	3,087	-0.32%
2018/11/22	10	125.10	2	126.50	125.00	8	3,095	0.26%
2018/11/21	13	122.96	19	126.39	125.00	-6	3,103	-0.19%
2018/11/20	5	124.80	3	126.17	126.00	2	3,089	0.06%
2018/11/19	7	126.36	5	126.70	126.50	2	3,099	0.06%
2018/11/16	16	126.63	4	129.75	126.50	12	3,115	0.39%
2018/11/15	12	127.42	8	128.63	129.50	4	3,102	0.13%
2018/11/14	0	0.00	26	127.60	129.50	-26	3,086	-0.84%
2018/11/13	18	124.44	1	124.00	124.00	17	3,041	0.56%
2018/11/12	0	0.00	32	127.34	128.00	-32	3,029	-1.06%
2018/11/09	13	125.38	4	128.50	124.00	9	3,049	0.30%
2018/11/08	22	127.34	19	128.58	127.50	3	3,112	0.10%
2018/11/07	28	126.73	16	129.25	127.50	12	3,166	0.38%
2018/11/06	17	125.91	8	127.25	127.00	9	3,195	0.28%
2018/11/05	18	127.83	0	0.00	127.00	18	3,226	0.56%
2018/11/02	10	129.10	9	129.50	130.00	1	3,267	0.03%
2018/11/01	12	128.67	14	127.18	128.00	-2	3,417	-0.06%
2018/10/31	2	121.75	18	123.72	124.00	-16	3,442	-0.46%
2018/10/30	1	111.00	38	111.80	113.00	-37	3,606	-1.03%
2018/10/29	5	107.80	2	108.50	109.00	3	3,699	0.08%
2018/10/26	18	107.53	11	108.32	109.00	7	3,703	0.19%
2018/10/25	2	111.00	4	111.50	110.50	-2	3,666	-0.05%
2018/10/24	2	109.25	0	0.00	112.00	2	3,656	0.05%
2018/10/23	2	112.50	0	0.00	111.50	2	3,659	0.05%
2018/10/22	0	0.00	3	111.00	111.00	-3	3,664	-0.08%
2018/10/19	12	110.00	0	0.00	110.00	12	3,662	0.33%
2018/10/18	8	111.00	1	111.50	111.00	7	3,622	0.19%
2018/10/17	10	112.35	14	113.21	113.50	-4	3,615	-0.11%
2018/10/16	2	110.25	0	0.00	110.00	2	3,603	0.06%
2018/10/12	6	105.83	0	0.00	107.50	6	3,554	0.17%
2018/10/11	9	103.00	0	0.00	105.00	9	3,528	0.26%
2018/10/09	13	109.92	0	0.00	109.50	13	3,469	0.37%
2018/10/08	11	111.00	2	111.50	111.00	9	3,422	0.26%
2018/10/05	33	118.18	0	0.00	116.00	33	3,339	0.99%
2018/10/04	4	126.50	1	127.00	126.50	3	3,242	0.09%
2018/10/03	0	0.00	1	128.50	129.00	-1	3,216	-0.03%
2018/10/02	27	130.93	0	0.00	128.50	27	3,179	0.85%
2018/10/01	1	135.00	0.2	136.00	136.00	0.8	3,107	0.03%
2018/09/28	0	0.00	0.3	136.00	136.00	-0.3	3,097	-0.01%
2018/09/27	0	0.00	1	132.50	134.00	-1	3,058	-0.03%
2018/09/25	1	135.00	0	0.00	135.50	1	3,022	0.03%
2018/09/21	5	137.20	0	0.00	137.50	5	3,010	0.17%
2018/09/18	0	0.00	5	140.20	140.50	-5	2,898	-0.17%
2018/09/14	1	133.50	0	0.00	136.00	1	2,836	0.04%
2018/09/13	4	134.63	0	0.00	133.00	4	2,796	0.14%
2018/09/12	4	136.13	2	137.50	135.50	2	2,748	0.07%
2018/09/11	2	142.00	2	144.00	142.50	0	2,708	0.00%
2018/09/10	10	137.00	1	138.00	138.50	9	2,692	0.33%
2018/09/07	2	139.00	1	138.50	138.00	1	2,767	0.04%
2018/09/06	2	142.75	1	142.50	142.50	1	2,757	0.04%
2018/09/05	1	149.50	6	148.92	149.50	-5	2,739	-0.18%
2018/09/04	2	145.50	2	146.00	146.00	0	2,707	0.00%
2018/09/03	4	146.38	1	143.50	143.50	3	2,695	0.11%
2018/08/31	3	147.17	9	149.44	149.00	-6	2,665	-0.23%
2018/08/30	0	0.00	2	147.00	146.00	-2	2,619	-0.08%
2018/08/29	2	145.00	17	146.00	146.00	-15	2,584	-0.58%
2018/08/27	0	0.00	2	141.25	142.00	-2	2,555	-0.08%
2018/08/24	1	139.00	5	138.90	138.50	-4	2,534	-0.16%
2018/08/22	3	137.17	0	0.00	137.00	3	2,513	0.12%
2018/08/21	0	0.00	1	139.00	140.00	-1	2,502	-0.04%
2018/08/20	3	138.00	0	0.00	138.00	3	2,493	0.12%
2018/08/17	2	136.75	3	136.67	136.50	-1	2,473	-0.04%
2018/08/16	1	135.50	2	137.50	137.50	-1	2,452	-0.04%
2018/08/15	10	137.05	5	138.30	134.50	5	2,404	0.21%
2018/08/14	2	143.50	6	140.42	146.00	-4	2,311	-0.17%
2018/08/13	1	134.00	0	0.00	135.50	1	2,239	0.04%
2018/08/10	4	139.13	1	139.00	140.00	3	2,185	0.14%
2018/08/09	1	140.00	1	143.50	143.50	0	2,134	0.00%
2018/08/08	6	140.42	4	139.38	143.00	2	2,079	0.10%
2018/08/07	24	138.88	2	136.50	136.00	22	1,891	1.16%
2018/08/06	10	138.65	37	139.16	138.00	-27	1,760	-1.53%
2018/08/03	22	135.00	10.1	132.47	135.00	11.9	1,523	0.78%
2018/08/02	1	122.00	10	122.00	123.00	-9	1,409	-0.64%
2018/07/31	0	0.00	1	121.50	123.00	-1	1,425	-0.07%
2018/07/30	0	0.00	1	123.00	123.00	-1	1,421	-0.07%
2018/07/27	0	0.00	3	122.67	124.50	-3	1,428	-0.21%
2018/07/26	1	121.00	1	121.50	121.50	0	1,414	0.00%
2018/07/24	2	119.50	14	121.00	120.50	-12	1,495	-0.80%
2018/07/23	2	120.00	2	122.75	120.00	0	1,579	0.00%
2018/07/20	2	122.50	2	123.50	123.50	0	1,648	0.00%
2018/07/19	1	122.00	2	122.25	122.00	-1	1,751	-0.06%
2018/07/18	1	121.00	1.8	120.78	121.00	-0.8	1,775	-0.05%
2018/07/17	0	0.00	6	120.50	120.00	-6	1,828	-0.33%
2018/07/13	2	119.00	0	119.50	118.50	2	1,856	0.11%
2018/07/12	1	116.00	8	118.56	119.00	-7	1,868	-0.37%
2018/07/11	2	117.75	1	118.00	116.50	1	1,884	0.05%
2018/07/09	1	115.00	2	115.25	115.50	-1	1,914	-0.05%
2018/07/06	0	0.00	5	114.40	113.50	-5	1,917	-0.26%
2018/07/05	2	112.00	0	0.00	112.00	2	1,934	0.10%
2018/07/04	0	0.00	21	112.60	112.00	-21	1,970	-1.07%
2018/07/03	0	0.00	8	113.75	111.50	-8	2,043	-0.39%
2018/07/02	1	114.00	22	113.73	113.00	-21	2,081	-1.01%
2018/06/29	3	110.17	2	111.00	111.00	1	2,108	0.05%
2018/06/28	18	110.50	0	0.00	109.50	18	2,109	0.85%
2018/06/26	7	111.07	2	110.50	112.00	5	2,134	0.23%
2018/06/25	12	112.83	0	0.00	113.00	12	2,146	0.56%
2018/06/22	5	113.00	12	113.63	114.50	-7	2,141	-0.33%
2018/06/21	5	113.60	3	114.50	114.00	2	2,144	0.09%
2018/06/20	7	113.07	0	0.00	114.00	7	2,156	0.32%
2018/06/19	8	111.88	6	114.33	114.00	2	2,151	0.09%
2018/06/15	1	111.00	2	113.00	113.00	-1	2,179	-0.05%
2018/06/14	9	111.61	0	0.00	111.00	9	2,090	0.43%
2018/06/13	3	111.67	0	0.00	112.00	3	2,077	0.14%
2018/06/12	8	111.44	3	111.50	111.00	5	2,082	0.24%
2018/06/11	3	113.00	0	0.00	112.50	3	2,073	0.14%
2018/06/07	1	113.50	0	0.00	115.00	1	2,106	0.05%
2018/06/06	2	115.75	0	0.00	115.00	2	2,152	0.09%
2018/06/05	4	114.88	0	0.00	115.50	4	2,169	0.18%
2018/06/01	1	115.50	2	117.00	116.50	-1	2,150	-0.05%
2018/05/31	1	114.00	0	0.00	114.50	1	2,151	0.05%
2018/05/30	3	113.83	0	0.00	112.50	3	2,141	0.14%
2018/05/29	2	114.50	0	0.00	114.00	2	2,150	0.09%
2018/05/28	1	116.00	4	118.13	117.50	-3	2,164	-0.14%
2018/05/25	0	0.00	1	116.00	115.50	-1	2,206	-0.05%
2018/05/24	1	115.50	0	0.00	115.00	1	2,218	0.05%
2018/05/22	0	0.00	11	117.50	117.00	-11	2,263	-0.49%
2018/05/18	6	114.42	0	0.00	114.00	6	2,321	0.26%
2018/05/17	5	115.20	0	0.00	114.50	5	2,365	0.21%
2018/05/16	0	0.00	1	116.00	115.50	-1	2,396	-0.04%
2018/05/15	0	0.00	11	116.64	117.00	-11	2,433	-0.45%
2018/05/14	5	114.00	0	0.00	115.50	5	2,498	0.20%
2018/05/11	2	113.50	1	114.00	113.50	1	2,528	0.04%
2018/05/10	6	112.33	1	112.50	112.00	5	2,541	0.20%
2018/05/09	0	0.00	1	111.50	111.50	-1	2,540	-0.04%
2018/05/08	2	110.25	0	0.00	110.50	2	2,588	0.08%
2018/05/04	4	110.25	0	0.00	110.00	4	2,613	0.15%
2018/05/03	1	112.50	0	0.00	112.00	1	2,630	0.04%
2018/05/02	0	0.00	1	112.00	113.00	-1	2,642	-0.04%
2018/04/30	1	109.00	4	112.63	113.00	-3	2,631	-0.11%
2018/04/27	6	109.83	1	111.50	109.50	5	2,621	0.19%
2018/04/26	4	112.25	1	112.00	113.00	3	2,565	0.12%
2018/04/25	20	113.78	0	0.00	113.50	20	2,503	0.80%
2018/04/24	4	128.00	1	131.50	126.00	3	2,403	0.12%
2018/04/23	5	134.00	8	132.81	133.00	-3	2,388	-0.13%
2018/04/20	2	128.00	0	0.00	128.00	2	2,370	0.08%
2018/04/19	0	0.00	3	131.67	132.50	-3	2,359	-0.13%
2018/04/17	1	129.50	0	0.00	128.50	1	2,314	0.04%
2018/04/16	0	0.00	1	131.99	132.50	-1	2,280	-0.04%
2018/04/13	6	131.25	3	132.83	131.50	3	2,271	0.13%
2018/04/11	0	0.00	1	130.00	130.00	-1	2,239	-0.04%
2018/04/10	1	129.50	2	127.75	129.50	-1	2,208	-0.05%
2018/04/09	0	0.00	2	131.50	129.00	-2	2,176	-0.09%
2018/04/03	1	130.00	5	128.00	128.00	-4	2,093	-0.19%
2018/04/02	7	126.57	2	125.00	125.00	5	2,052	0.24%
2018/03/31	2	130.00	3.1	130.78	130.00	-1.1	2,019	-0.06%
2018/03/30	2	127.00	2	128.00	129.00	0	2,011	0.00%
2018/03/29	1	125.50	0	0.00	125.50	1	1,988	0.05%
2018/03/28	3	124.50	9	126.44	126.00	-6	1,988	-0.30%
2018/03/27	0	123.00	2	125.00	123.50	-2	1,988	-0.10%
2018/03/26	0	0.00	10.1	120.51	123.00	-10.1	1,988	-0.51%
2018/03/22	4	124.75	2	124.50	124.50	2	2,002	0.10%
2018/03/21	0	0.00	2	125.00	125.00	-2	1,999	-0.10%
2018/03/20	0	0.00	1	122.50	124.50	-1	1,969	-0.05%
2018/03/19	0	0.00	1	122.50	123.00	-1	1,946	-0.05%
2018/03/16	2	121.00	0.9	122.00	122.50	1.1	1,942	0.05%
2018/03/15	2	120.50	8	121.88	123.00	-6	1,934	-0.31%
2018/03/14	0	0.00	1	120.00	120.00	-1	1,931	-0.05%
2018/03/13	2	120.50	3	119.33	119.50	-1	1,936	-0.05%
2018/03/12	2	119.00	16	119.25	119.50	-14	1,937	-0.72%
2018/03/09	0	0.00	4	115.00	114.00	-4	1,898	-0.21%
2018/03/08	0	0.00	1	113.00	113.00	-1	1,885	-0.05%
2018/03/06	4	113.75	0	113.50	113.50	4	1,931	0.21%
2018/03/05	2	112.50	4	113.50	112.50	-2	1,946	-0.10%
2018/03/02	1	114.00	0	0.00	113.50	1	1,945	0.05%
2018/03/01	2	114.50	0	0.00	115.50	2	1,934	0.10%
2018/02/27	2	116.50	5	118.10	116.00	-3	1,922	-0.16%
2018/02/26	1	113.50	2	114.25	115.50	-1	1,884	-0.05%
2018/02/23	8	112.88	0	0.00	112.50	8	1,894	0.42%
2018/02/22	11	112.09	4	113.00	112.50	7	1,911	0.37%
2018/02/21	17	112.47	6	114.25	115.00	11	1,891	0.58%
2018/02/12	3	111.50	0	0.00	111.00	3	1,855	0.16%
2018/02/09	3	109.17	1	109.00	109.00	2	1,851	0.11%
2018/02/07	2	111.50	4	111.75	112.00	-2	1,815	-0.11%
2018/02/06	7	108.64	0	0.00	108.00	7	1,787	0.39%
2018/02/05	5	110.80	1	111.50	114.00	4	1,710	0.23%
2018/02/02	0	0.00	1	116.50	116.00	-1	1,693	-0.06%
2018/02/01	1	116.00	4	116.00	116.00	-3	1,723	-0.17%
2018/01/31	12	116.92	19	115.89	116.50	-7	1,706	-0.41%
2018/01/30	19	122.21	10	120.50	121.50	9	1,664	0.54%
2018/01/29	4	126.88	7	125.64	124.50	-3	1,688	-0.18%
2018/01/26	6	126.00	16.3	125.56	126.00	-10.3	1,684	-0.61%
2018/01/25	0	0.00	12	123.67	123.00	-12	1,772	-0.68%
2018/01/24	2	121.50	6	121.17	122.00	-4	1,891	-0.21%
2018/01/23	3	124.67	10	122.95	121.00	-7	1,905	-0.37%
2018/01/22	1	121.00	24	121.35	121.00	-23	1,856	-1.24%
2018/01/19	0	0.00	0.8	117.50	118.50	-0.8	1,821	-0.04%
2018/01/18	1	120.00	4	119.88	119.50	-3	1,802	-0.17%
2018/01/17	0	0.00	3	118.67	119.00	-3	1,806	-0.17%
2018/01/16	6	118.58	14.2	118.95	118.50	-8.2	1,792	-0.46%
2018/01/15	1	114.50	0	0.00	115.00	1	1,741	0.06%
2018/01/12	0	0.00	6	115.25	115.00	-6	1,760	-0.34%
2018/01/11	0	0.00	3	113.67	114.00	-3	1,748	-0.17%
2018/01/10	0	0.00	1	113.00	113.00	-1	1,754	-0.06%
2018/01/09	0	0.00	3	112.50	112.50	-3	1,757	-0.17%
2018/01/08	0	0.00	11	112.50	112.50	-11	1,758	-0.63%
2018/01/05	0	0.00	6	111.50	112.50	-6	1,764	-0.34%
2018/01/04	0	0.00	0.1	110.00	110.50	-0.1	1,768	0.00%
2018/01/03	1	108.50	0	0.00	109.50	1	1,784	0.06%

網羅AI人才國發會前進印度班加羅爾、明年赴美國矽谷UDN聯合新聞網－17時前

國發會11日發布新聞稿指出，12月2日至8日攜手數發部、台達電子（2308）、瑞昱（2379）、羅技、輝達(NVIDIA......詳全文

IC設計攻頂補助計畫名單出爐聯發科等15家業者拿到UDN聯合新聞網－2024/10/18

經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文

經部核定聯發科、聯詠等15家IC設計業者計畫總補助額57億元UDN聯合新聞網－2024/10/17

經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文

瑞昱相關文章

瑞昱相關影音

瑞昱

券商分點績效/獲利分析

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

瑞昱

券商分點績效/獲利分析

凱基-竹科 券商分點個股進出 凱基-竹科 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析