瑞昱 (2379)-新光-桃園券商分點個股進出

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
511
漲跌
▼7
漲幅
-1.35%
成交量
4,127張
產業
上市半導體類股
1201人加入追蹤

立即追蹤
本地時間:14:30

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

瑞昱 (2379)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/02	3.1	508.67	0	0.00	511.00	3.1	4,602	0.07%
2024/04/30	0.2	519.50	1	521.00	518.00	-0.8	4,599	-0.02%
2024/04/29	4	524.00	4	524.75	527.00	0	4,602	0.00%
2024/04/26	2.1	519.00	1	529.00	520.00	1.1	4,592	0.02%
2024/04/25	4	526.76	1	530.00	523.00	3	4,573	0.07%
2024/04/24	1	532.05	0	530.00	538.00	1	4,551	0.02%
2024/04/23	0.1	509.40	2	511.50	510.00	-2	4,549	-0.04%
2024/04/22	3.3	518.47	1.1	511.12	504.00	2.2	4,535	0.05%
2024/04/19	1	561.00	4.1	558.84	552.00	-3.1	4,416	-0.07%
2024/04/18	3	570.67	2	573.00	574.00	1	4,354	0.02%
2024/04/17	0	573.06	2	571.50	570.00	-2	4,335	-0.05%
2024/04/16	0	552.00	0.2	552.04	551.00	-0.1	4,292	0.00%
2024/04/15	1	562.97	7.2	562.70	561.00	-6.2	4,277	-0.15%
2024/04/12	2	564.00	2	567.02	569.00	0	4,268	0.00%
2024/04/10	0	0.00	3	577.00	571.00	-3	4,255	-0.07%
2024/04/09	6	573.00	1	568.00	568.00	5	4,271	0.12%
2024/04/08	3	566.32	3	567.00	567.00	0	4,283	0.00%
2024/04/03	3	570.67	4.1	572.23	571.00	-1.1	4,267	-0.02%
2024/04/02	1	560.23	3	563.36	568.00	-2	4,243	-0.05%
2024/04/01	4	557.50	1	558.96	559.00	3	4,241	0.07%
2024/03/29	0.1	555.91	0	556.94	560.00	0.1	4,243	0.00%
2024/03/28	4.1	553.28	1.1	554.11	557.00	3	4,241	0.07%
2024/03/27	0	567.03	0	568.00	573.00	0	4,184	0.00%
2024/03/26	3.1	568.79	1.2	561.89	565.00	2	4,184	0.05%
2024/03/25	1.1	584.00	6	585.00	584.00	-4.9	4,143	-0.12%
2024/03/22	8.1	589.32	3	587.66	591.00	5.1	4,212	0.12%
2024/03/21	4.2	579.49	3	584.67	584.00	1.2	4,211	0.03%
2024/03/20	4	592.76	1	600.00	588.00	3	4,194	0.07%
2024/03/19	6.1	589.30	7	591.71	591.00	-1	4,207	-0.02%
2024/03/18	5	586.20	2	586.00	590.00	3	4,189	0.07%
2024/03/15	3	588.00	3	591.00	594.00	0	4,140	0.00%
2024/03/14	2.1	569.31	3.6	579.17	580.00	-1.5	4,076	-0.04%
2024/03/13	0	0.00	3.1	604.03	593.00	-3.1	4,006	-0.08%
2024/03/12	5.1	595.82	4	597.00	601.00	1.1	3,965	0.03%
2024/03/11	0	596.33	1.9	597.99	604.00	-1.9	3,944	-0.05%
2024/03/08	4.6	606.49	7.4	612.62	587.00	-2.8	3,893	-0.07%
2024/03/07	25.1	604.67	19	607.89	601.00	6.1	3,784	0.16%
2024/03/06	19	595.74	20.2	599.36	600.00	-1.2	3,721	-0.03%
2024/03/05	4	580.50	15.1	570.74	584.00	-11.1	3,678	-0.30%
2024/03/04	19	572.63	11.2	563.14	573.00	7.8	3,654	0.21%
2024/03/01	3	568.34	2.1	571.79	565.00	0.9	3,577	0.03%
2024/02/29	10.1	563.23	10	567.90	569.00	0.1	3,558	0.00%
2024/02/27	12.2	566.27	18	568.78	567.00	-5.8	3,512	-0.17%
2024/02/26	6	546.33	5.1	546.38	551.00	0.9	3,377	0.03%
2024/02/23	14	554.93	7.3	556.63	547.00	6.7	3,326	0.20%
2024/02/22	5.2	517.93	5.9	523.90	532.00	-0.7	3,143	-0.02%
2024/02/21	3	488.50	4.1	494.79	501.00	-1.1	3,011	-0.04%
2024/02/20	4	504.95	4.4	505.68	487.50	-0.4	2,931	-0.01%
2024/02/19	4.1	472.10	3.1	471.49	470.00	1	2,728	0.04%
2024/02/16	1	472.50	2	474.50	473.50	-1	2,719	-0.04%
2024/02/15	2	466.19	1.2	460.56	469.00	0.8	2,722	0.03%
2024/02/05	0.3	460.68	0	0.00	463.50	0.3	2,699	0.01%
2024/02/02	3	474.67	4	474.25	469.50	-1	2,672	-0.04%
2024/02/01	3	463.34	0	0.00	464.50	3	2,593	0.12%
2024/01/31	0	0.00	1.1	468.04	469.50	-1.1	2,610	-0.04%
2024/01/30	0	0.00	1	456.00	453.50	-1	2,562	-0.04%
2024/01/29	2	455.75	0	0.00	455.50	2	2,572	0.08%
2024/01/26	0.1	453.50	0	0.00	453.50	0.1	2,582	0.00%
2024/01/25	2.1	454.69	2	458.00	459.00	0.1	2,587	0.00%
2024/01/24	4	445.25	4	447.50	448.50	0	2,554	0.00%
2024/01/23	0.1	445.00	0	0.00	447.00	0.1	2,520	0.00%
2024/01/22	3.3	451.57	4.3	451.62	449.50	-1	2,507	-0.04%
2024/01/19	1	449.00	2.1	456.32	458.00	-1.1	2,507	-0.04%
2024/01/17	0.1	444.13	0.1	441.50	438.50	0	2,467	0.00%
2024/01/16	2	450.25	2.2	452.50	453.00	-0.2	2,449	-0.01%
2024/01/15	4	452.50	5	453.20	455.00	-1	2,503	-0.04%
2024/01/12	0	0.00	0.1	448.73	447.00	-0.1	2,506	0.00%
2024/01/11	1.1	448.29	0.2	455.50	450.50	0.9	2,507	0.04%
2024/01/10	0	451.00	0	0.00	456.00	0	2,510	0.00%
2024/01/09	0	452.56	0.1	450.75	451.50	-0.1	2,508	0.00%
2024/01/08	1	454.50	1.4	450.71	450.50	-0.4	2,497	-0.02%
2024/01/05	1.2	452.70	0	0.00	450.50	1.2	2,518	0.05%
2024/01/04	0.1	454.45	1	456.02	456.00	-0.9	2,516	-0.04%
2024/01/03	1.3	451.47	0.2	453.50	452.00	1.1	2,536	0.04%
2024/01/02	1.2	459.84	3	458.52	458.00	-1.8	2,504	-0.07%
2023/12/29	0.4	470.00	1	471.50	471.50	-0.6	2,487	-0.02%
2023/12/28	0.1	470.50	1	467.00	465.00	-0.9	2,486	-0.04%
2023/12/27	3.8	468.76	0.1	466.80	468.00	3.7	2,479	0.15%
2023/12/26	1	474.00	1.1	477.43	479.00	-0.1	2,443	0.00%
2023/12/25	1	468.09	0	0.00	470.00	1	2,428	0.04%
2023/12/22	0	0.00	1	463.01	464.00	-1	2,433	-0.04%
2023/12/21	1.3	459.38	0	0.00	459.00	1.3	2,426	0.06%
2023/12/20	1.1	466.45	1	467.00	465.50	0.1	2,448	0.00%
2023/12/19	0.5	467.82	0.1	458.02	474.00	0.4	2,409	0.01%
2023/12/18	0.3	468.86	0	0.00	470.00	0.3	2,374	0.01%
2023/12/15	3	479.41	3.2	482.92	479.00	-0.2	2,346	-0.01%
2023/12/14	2	480.25	12.3	484.57	492.00	-10.3	2,324	-0.44%
2023/12/13	1	468.50	6.4	464.72	468.50	-5.4	2,274	-0.24%
2023/12/12	2.2	456.32	2	458.75	457.00	0.2	2,260	0.01%
2023/12/11	2.1	447.57	2	451.00	451.00	0.1	2,261	0.00%
2023/12/08	3	446.33	4	447.61	444.50	-1	2,291	-0.04%
2023/12/07	4	443.25	3	444.15	441.50	1	2,327	0.04%
2023/12/06	2	450.25	2.1	446.12	451.50	-0.1	2,416	0.00%
2023/12/05	3	447.01	2	450.00	447.00	1	2,455	0.04%
2023/12/04	4.5	449.72	4	447.50	450.00	0.5	2,469	0.02%
2023/12/01	0.5	449.96	1.1	450.46	449.00	-0.5	2,506	-0.02%
2023/11/30	1	453.47	1	452.50	449.50	0	2,544	0.00%
2023/11/29	0	461.00	0.2	459.19	462.50	-0.2	2,517	-0.01%
2023/11/28	0	443.50	0	0.00	451.50	0	2,503	0.00%
2023/11/27	2	451.75	3	453.83	449.00	-1	2,541	-0.04%
2023/11/24	3	443.00	4.2	444.35	439.00	-1.2	2,517	-0.05%
2023/11/22	3	433.50	3.8	434.96	435.50	-0.8	2,510	-0.03%
2023/11/21	1	432.50	1	430.52	430.50	0	2,517	0.00%
2023/11/20	2	427.50	2	429.50	427.50	0	2,517	0.00%
2023/11/17	0	0.00	0.2	422.26	428.00	-0.2	2,510	-0.01%
2023/11/16	2	416.00	2	414.50	416.00	0	2,484	0.00%
2023/11/14	0	0.00	0	420.50	418.50	0	2,515	0.00%
2023/11/13	0	0.00	1	412.00	412.00	-1	2,499	-0.04%
2023/11/10	1	409.53	3	409.17	407.50	-2	2,507	-0.08%
2023/11/09	0.2	412.81	0	414.00	412.50	0.2	2,519	0.01%
2023/11/08	2	415.50	5	414.41	415.00	-3	2,532	-0.12%
2023/11/07	2	405.75	2	407.25	406.00	0	2,499	0.00%
2023/11/06	2	408.75	0.1	412.00	410.50	1.9	2,542	0.07%
2023/11/02	3	407.33	2	409.50	408.00	1	2,562	0.04%
2023/10/31	2	405.00	1	407.00	401.50	1	2,658	0.04%
2023/10/30	0	0.00	1.3	399.02	405.00	-1.3	2,718	-0.05%
2023/10/27	0.3	392.16	0	0.00	391.50	0.3	2,717	0.01%
2023/10/26	1	394.50	0.2	397.00	393.00	0.8	2,740	0.03%
2023/10/25	0.5	401.69	3	402.83	401.50	-2.6	2,767	-0.09%
2023/10/24	2	392.04	1	394.50	395.50	1	2,782	0.04%
2023/10/23	8.2	401.81	8	397.94	396.50	0.2	2,775	0.01%
2023/10/20	16	418.60	15.3	422.50	423.00	0.7	2,709	0.03%
2023/10/18	1	417.50	1	415.00	414.00	0	2,773	0.00%
2023/10/17	8	417.81	7	419.14	415.50	1	2,776	0.04%
2023/10/16	10	423.00	10.2	420.80	423.00	-0.2	2,806	-0.01%
2023/10/13	6	418.08	3.3	418.18	422.00	2.7	2,831	0.10%
2023/10/12	1	415.00	1.1	419.32	419.50	-0.1	2,816	0.00%
2023/10/06	2	406.75	2	405.75	407.50	0	2,817	0.00%
2023/10/05	2	409.25	3.4	408.41	410.00	-1.4	2,823	-0.05%
2023/10/04	1	397.00	1	403.00	402.50	0	2,812	0.00%
2023/10/03	0.6	403.73	1	404.00	404.00	-0.5	2,815	-0.02%
2023/10/02	0	401.50	1	399.99	398.50	-1	2,823	-0.04%
2023/09/28	0	395.19	0.1	396.31	395.00	0	2,856	0.00%
2023/09/27	1.1	390.35	0	0.00	392.50	1.1	2,870	0.04%
2023/09/26	8.2	399.00	8	398.63	398.00	0.2	2,856	0.01%
2023/09/25	12.1	407.15	20	407.33	405.00	-7.9	2,848	-0.28%
2023/09/22	2.9	386.39	2.2	393.50	392.50	0.7	2,812	0.02%
2023/09/21	5.6	389.17	0.9	390.75	390.00	4.7	2,807	0.17%
2023/09/20	2.1	405.85	0.1	406.00	404.00	1.9	2,749	0.07%
2023/09/19	3.2	413.54	1	412.50	414.00	2.2	2,735	0.08%
2023/09/18	0.1	419.23	0	420.00	418.00	0.1	2,709	0.00%
2023/09/15	1.4	415.62	1	417.50	416.00	0.4	2,712	0.01%
2023/09/14	5.5	408.18	6.1	407.55	411.00	-0.6	2,701	-0.02%
2023/09/13	8.2	394.64	0.4	395.20	395.00	7.9	2,674	0.29%
2023/09/12	4.5	400.87	0	0.00	401.00	4.5	2,664	0.17%
2023/09/11	3.4	413.03	2	404.50	405.00	1.4	2,643	0.05%
2023/09/08	11.3	444.03	11	445.50	445.50	0.3	2,554	0.01%
2023/09/07	8.1	446.00	8	446.00	446.00	0.1	2,534	0.00%
2023/09/06	0.1	446.00	0.3	450.00	448.50	-0.2	2,521	-0.01%
2023/09/05	12.2	448.61	13	433.55	449.00	-0.8	2,507	-0.03%
2023/09/04	0.3	433.07	1	434.00	435.00	-0.7	2,478	-0.03%
2023/09/01	8.1	422.45	7	424.36	426.50	1.1	2,486	0.04%
2023/08/31	0.4	422.60	0.2	421.50	418.00	0.1	2,468	0.01%
2023/08/30	0	424.00	1	430.50	425.50	-1	2,416	-0.04%
2023/08/29	3.1	423.02	4	422.88	424.50	-1	2,402	-0.04%
2023/08/28	1	429.50	2.3	430.63	427.00	-1.3	2,379	-0.05%
2023/08/25	0	427.75	1	424.00	430.00	-1	2,395	-0.04%
2023/08/24	10.4	418.97	6	417.52	425.50	4.4	2,413	0.18%
2023/08/22	5.4	414.67	5	412.00	412.00	0.4	2,465	0.02%
2023/08/21	5	418.50	10.1	422.24	417.00	-5.1	2,468	-0.20%
2023/08/18	11	410.96	7.1	410.92	417.50	3.9	2,451	0.16%
2023/08/16	0.3	407.37	0	408.00	411.00	0.3	2,429	0.01%
2023/08/15	0.1	404.50	0.1	408.00	404.00	-0.1	2,421	0.00%
2023/08/14	0	0.00	0.9	404.75	408.00	-0.9	2,421	-0.04%
2023/08/11	0.3	398.97	1	396.50	398.00	-0.7	2,414	-0.03%
2023/08/10	14.7	400.67	12	398.50	398.50	2.6	2,408	0.11%
2023/08/09	4	408.50	4.1	410.37	407.00	-0.1	2,361	0.00%
2023/08/08	5.1	414.17	4.3	416.89	410.00	0.8	2,362	0.03%
2023/08/07	0.3	413.45	2.6	413.69	415.00	-2.3	2,346	-0.10%
2023/08/04	12.1	425.73	11.3	428.88	428.00	0.8	2,307	0.03%
2023/08/02	3.2	440.25	12.3	439.59	439.00	-9.1	2,261	-0.40%
2023/08/01	13	426.12	17	429.26	432.50	-4	2,222	-0.18%
2023/07/31	13	428.23	12.2	433.30	430.50	0.8	2,222	0.04%
2023/07/28	8.2	423.50	9.1	410.27	423.50	-0.9	2,184	-0.04%
2023/07/27	1	412.00	0.2	406.81	409.50	0.8	2,137	0.04%
2023/07/26	4.2	399.58	4	399.52	399.50	0.2	2,140	0.01%
2023/07/25	6	403.50	6	405.42	404.00	0	2,162	0.00%
2023/07/24	0	406.00	0.3	408.00	406.50	-0.2	2,209	-0.01%
2023/07/21	5	415.00	5	412.30	415.00	0	2,218	0.00%
2023/07/20	9.3	412.45	10.1	410.50	410.50	-0.9	2,263	-0.04%
2023/07/19	1	417.00	1.1	415.08	415.00	-0.1	2,300	0.00%
2023/07/18	11	417.32	9	409.92	417.50	2	2,328	0.08%
2023/07/17	5	406.30	5	408.00	408.50	0	2,304	0.00%
2023/07/14	2	408.00	2.1	411.94	408.00	-0.1	2,313	0.00%
2023/07/13	0	402.50	0.5	403.23	399.50	-0.4	2,307	-0.02%
2023/07/12	0.2	392.00	0	0.00	394.50	0.2	2,323	0.01%
2023/07/11	0.5	389.00	0	0.00	390.50	0.5	2,340	0.02%
2023/07/10	13.2	378.72	13	380.15	379.00	0.2	2,347	0.01%
2023/07/07	0	382.50	0	0.00	383.00	0	2,351	0.00%
2023/07/06	0	385.50	0.1	386.70	385.00	-0.1	2,357	-0.01%
2023/07/05	5.1	391.10	5	394.28	387.50	0.1	2,329	0.00%
2023/07/04	0	0.00	0	395.00	393.50	0	2,306	0.00%
2023/07/03	9	391.28	4.1	393.45	392.00	4.9	2,315	0.21%
2023/06/30	3.1	385.80	3	386.00	387.50	0.1	2,337	0.00%
2023/06/29	9.1	393.01	9	390.79	393.00	0.1	2,319	0.00%
2023/06/28	2	388.23	0.2	390.00	387.00	1.8	2,343	0.08%
2023/06/27	0	387.63	0	0.00	388.00	0	2,384	0.00%
2023/06/26	11	387.50	11	387.18	387.50	0	2,383	0.00%
2023/06/21	0	389.50	0.2	389.51	391.00	-0.2	2,401	-0.01%
2023/06/20	0.1	394.46	0	0.00	392.00	0.1	2,385	0.01%
2023/06/19	3	399.17	3	401.67	400.00	0	2,383	0.00%
2023/06/16	1.2	404.11	0.1	401.00	401.00	1.1	2,419	0.05%
2023/06/15	0.2	406.72	1	409.50	407.00	-0.8	2,404	-0.03%
2023/06/14	0	409.00	0	407.00	407.00	0	2,439	0.00%
2023/06/13	0	411.00	2.3	410.52	414.50	-2.3	2,458	-0.09%
2023/06/12	2.2	402.28	2	405.00	404.00	0.2	2,469	0.01%
2023/06/09	0	0.00	0.4	401.86	403.00	-0.4	2,477	-0.01%
2023/06/08	0	392.00	1	395.50	395.00	-1	2,479	-0.04%
2023/06/07	1	400.00	0.2	398.62	401.50	0.8	2,477	0.03%
2023/06/06	0	391.50	1	390.51	392.00	-1	2,475	-0.04%
2023/06/05	0.3	387.29	0	0.00	386.50	0.3	2,471	0.01%
2023/06/01	0	381.25	0	0.00	380.50	0	2,501	0.00%
2023/05/31	0.1	382.50	0	0.00	382.00	0.1	2,508	0.00%
2023/05/30	6.2	378.05	6	379.42	378.00	0.2	2,502	0.01%
2023/05/29	0.1	389.01	6.2	388.55	388.00	-6.1	2,503	-0.24%
2023/05/26	0.5	378.50	0.1	377.00	379.00	0.5	2,514	0.02%
2023/05/25	0.1	373.30	0	0.00	370.50	0.1	2,617	0.00%
2023/05/23	0	374.50	1.4	374.71	373.00	-1.4	2,737	-0.05%
2023/05/18	0	374.50	3	375.16	373.50	-3	2,845	-0.11%
2023/05/17	0	374.50	1	375.00	374.50	-1	2,870	-0.03%
2023/05/16	2	374.99	0	0.00	374.00	2	2,885	0.07%
2023/05/15	1	370.00	1.1	368.23	368.00	-0.1	2,925	0.00%
2023/05/12	1	367.99	0	0.00	369.00	1	2,955	0.03%
2023/05/11	0	374.00	2	374.94	373.00	-2	2,975	-0.07%
2023/05/10	1	366.06	4	365.00	368.50	-3	3,057	-0.10%
2023/05/09	2	359.09	0	0.00	364.50	2	3,065	0.07%
2023/05/05	2.1	371.19	2	366.00	366.00	0.1	3,097	0.00%
2023/05/04	0	0.00	0	375.00	373.50	0	3,154	0.00%
2023/05/03	1	365.00	1	366.50	368.00	0	3,168	0.00%
2023/04/28	1.1	357.58	1	359.00	359.00	0.1	3,255	0.00%
2023/04/27	1	356.50	1	360.00	359.00	0	3,232	0.00%
2023/04/26	4.2	341.08	4	340.75	345.00	0.2	3,181	0.00%
2023/04/25	0.2	352.02	5	356.00	344.50	-4.8	3,192	-0.15%
2023/04/24	0	367.00	0	0.00	367.00	0	3,117	0.00%
2023/04/21	2.6	374.86	1	372.00	367.00	1.6	3,078	0.05%
2023/04/20	0.3	383.40	0	0.00	385.00	0.3	3,058	0.01%
2023/04/19	1	387.50	1	387.08	387.00	0	3,124	0.00%
2023/04/18	0	396.00	0	397.00	392.50	0	3,169	0.00%
2023/04/17	0	0.00	3	394.00	400.00	-3	3,146	-0.10%
2023/04/14	1	383.50	2	387.00	389.00	-1	3,115	-0.03%
2023/04/13	1	384.50	1	386.50	383.00	0	3,097	0.00%
2023/04/12	0.2	387.50	0	387.50	387.00	0.1	3,091	0.00%
2023/04/11	0.3	381.01	0	383.00	385.00	0.3	3,075	0.01%
2023/04/10	5	378.02	0	0.00	378.50	5	3,082	0.16%
2023/04/07	0	0.00	3.2	380.09	379.00	-3.2	3,090	-0.10%
2023/04/06	0.1	381.51	6	381.50	380.00	-5.9	3,100	-0.19%
2023/03/31	0	386.14	0	0.00	387.50	0	3,089	0.00%
2023/03/30	1	381.53	1	383.50	382.50	0	3,126	0.00%
2023/03/29	1.1	380.30	2.2	382.09	379.50	-1.1	3,187	-0.03%
2023/03/28	5.4	385.45	0	0.00	380.00	5.4	3,238	0.17%
2023/03/27	2	393.01	4.2	393.71	393.00	-2.1	3,268	-0.07%
2023/03/24	0	397.50	0	0.00	396.00	0	3,350	0.00%
2023/03/23	0.2	395.00	0	0.00	396.50	0.2	3,364	0.01%
2023/03/22	1.3	395.93	1	393.50	393.50	0.3	3,410	0.01%
2023/03/21	0.1	388.51	0.1	388.50	389.00	0	3,433	0.00%
2023/03/20	3	393.33	0	0.00	391.50	3	3,429	0.09%
2023/03/17	3	401.00	0	0.00	397.50	3	3,454	0.09%
2023/03/16	0	0.00	0.3	388.51	392.00	-0.3	3,443	-0.01%
2023/03/15	3	391.99	1	384.00	384.00	2	3,477	0.06%
2023/03/14	1	378.52	1	379.00	379.00	0	3,555	0.00%
2023/03/13	0	380.83	1	383.00	386.00	-1	3,605	-0.03%
2023/03/10	2.3	381.79	7	381.21	379.50	-4.7	3,649	-0.13%
2023/03/09	1	392.00	1	392.99	390.50	0	3,713	0.00%
2023/03/08	1.1	382.15	1	382.00	387.00	0.1	3,807	0.00%
2023/03/07	3.2	386.15	1	388.00	387.50	2.2	3,900	0.06%
2023/03/06	1.6	387.64	0	389.00	388.00	1.6	3,973	0.04%
2023/03/03	0	379.00	0	0.00	379.50	0	4,040	0.00%
2023/03/02	2	376.75	2	378.00	380.00	0	4,160	0.00%
2023/03/01	1	379.00	0	0.00	379.00	1	4,196	0.02%
2023/02/24	1.1	384.53	0.1	385.50	380.00	1	4,217	0.02%
2023/02/23	5.1	380.52	5	386.50	382.50	0.1	4,205	0.00%
2023/02/22	2.9	370.27	3	370.50	370.50	-0.1	4,100	0.00%
2023/02/21	3.1	371.77	1	370.50	370.50	2.1	4,056	0.05%
2023/02/20	1	370.00	0	368.21	368.00	1	4,054	0.02%
2023/02/17	2	360.00	0	0.00	359.50	2	4,071	0.05%
2023/02/16	1.2	355.41	0	0.00	359.50	1.2	4,142	0.03%
2023/02/15	3	352.00	0.1	350.92	353.50	3	4,189	0.07%
2023/02/14	1	352.51	0	0.00	355.00	1	4,187	0.02%
2023/02/13	1	343.09	1.4	344.57	345.00	-0.4	4,217	-0.01%
2023/02/10	0	358.00	0.3	356.51	357.00	-0.3	4,225	-0.01%
2023/02/09	1	361.98	2.7	362.13	361.50	-1.7	4,236	-0.04%
2023/02/08	1.1	362.86	4.3	351.45	364.50	-3.2	4,221	-0.08%
2023/02/07	1.3	331.69	1.1	334.49	334.00	0.2	4,159	0.00%
2023/02/06	2.1	336.04	0	0.00	333.00	2.1	4,186	0.05%
2023/02/03	3	347.83	1.1	345.14	348.00	2	4,222	0.05%
2023/02/02	2	338.25	2.4	343.11	347.00	-0.4	4,289	-0.01%
2023/02/01	0	0.00	2	326.75	329.50	-2	4,259	-0.05%
2023/01/31	2	319.00	1	322.00	320.00	1	4,254	0.02%
2023/01/30	0.1	323.31	1.1	323.86	323.50	-1	4,255	-0.02%
2023/01/17	1	316.50	1	317.50	316.50	0	4,242	0.00%
2023/01/16	0	320.00	0	0.00	321.00	0	4,267	0.00%
2023/01/13	7.1	326.97	6.1	322.03	317.50	1	4,297	0.02%
2023/01/12	0	0.00	1.1	323.95	323.00	-1.1	4,298	-0.02%
2023/01/11	0	321.50	0	320.50	323.00	0	4,309	0.00%
2023/01/10	3	323.33	4	323.50	323.50	-1	4,349	-0.02%
2023/01/09	1	314.00	2.2	319.68	321.00	-1.2	4,328	-0.03%
2023/01/06	3.1	298.73	9.2	298.77	307.00	-6.1	4,315	-0.14%
2023/01/05	2.2	289.23	1	289.00	289.00	1.2	4,319	0.03%
2023/01/04	0	0.00	1	289.00	289.00	-1	4,412	-0.02%
2023/01/03	2	285.01	1	287.50	289.00	1	4,485	0.02%
2022/12/30	1	285.00	1	281.00	281.00	0	4,566	0.00%
2022/12/29	1	283.00	1	282.50	282.50	0	4,602	0.00%
2022/12/28	3.2	286.34	1	282.50	283.00	2.2	4,670	0.05%
2022/12/27	7	293.50	2	294.50	293.00	5	4,686	0.11%
2022/12/26	2	288.25	6	286.50	286.50	-4	4,702	-0.09%
2022/12/23	0	0.00	1	289.50	289.00	-1	4,765	-0.02%
2022/12/22	2	292.00	2.1	290.31	290.50	-0.1	4,830	0.00%
2022/12/21	1.1	287.41	1	285.50	285.50	0.1	4,843	0.00%
2022/12/20	3.1	292.58	4	289.88	286.50	-0.9	4,847	-0.02%
2022/12/19	0	0.00	0.2	294.85	294.00	-0.2	4,828	0.00%
2022/12/16	2.2	294.68	0	0.00	293.00	2.2	4,772	0.05%
2022/12/15	3	304.00	1	301.50	302.00	2	4,708	0.04%
2022/12/14	3.2	299.53	4	297.00	301.50	-0.8	4,701	-0.02%
2022/12/13	3	295.17	3	294.00	292.50	0	4,687	0.00%
2022/12/12	4	296.89	4	298.13	299.50	0	4,706	0.00%
2022/12/09	3	299.67	4	299.25	299.50	-1	4,708	-0.02%
2022/12/08	4.1	293.16	4	293.13	292.50	0.1	4,686	0.00%
2022/12/07	4.2	302.74	1.2	297.92	297.50	3	4,695	0.06%
2022/12/06	2.2	315.53	2	305.00	305.50	0.2	4,686	0.00%
2022/12/05	1.5	324.47	3	322.50	322.50	-1.5	4,644	-0.03%
2022/12/02	4.4	326.28	2	325.50	326.00	2.4	4,620	0.05%
2022/12/01	5	330.10	6	329.50	333.00	-1	4,607	-0.02%
2022/11/30	3	313.50	4	315.13	317.00	-1	4,584	-0.02%
2022/11/29	15	313.67	15	311.70	314.50	0	4,490	0.00%
2022/11/28	3	324.67	4	324.38	321.50	-1	4,403	-0.02%
2022/11/25	3.2	337.25	0	0.00	330.50	3.2	4,353	0.07%
2022/11/24	10	333.70	12	338.79	343.00	-2	4,250	-0.05%
2022/11/23	5	328.20	3	330.83	327.00	2	4,134	0.05%
2022/11/22	3.1	321.27	9	322.28	323.50	-5.9	4,091	-0.14%
2022/11/21	10	325.55	6.2	325.58	325.00	3.9	4,059	0.09%
2022/11/18	0	320.00	0	0.00	321.00	0	4,037	0.00%
2022/11/17	1	317.52	3	318.17	322.50	-2	4,040	-0.05%
2022/11/16	3.2	321.86	6	316.77	322.00	-2.9	4,023	-0.07%
2022/11/15	5	315.90	4	314.00	315.00	1	3,960	0.02%
2022/11/14	2.1	307.72	2.1	308.51	307.50	0	3,900	0.00%
2022/11/11	0.1	300.72	2.2	296.06	300.50	-2.1	3,821	-0.05%
2022/11/10	6.1	284.27	8	282.19	283.00	-1.9	3,737	-0.05%
2022/11/09	10.1	281.47	10.2	281.89	284.00	-0.1	3,719	0.00%
2022/11/08	8	275.81	5	267.68	268.00	3	3,698	0.08%
2022/11/07	2.3	268.95	3.1	272.82	274.00	-0.7	3,674	-0.02%
2022/11/04	2	264.75	3.1	265.71	267.00	-1.1	3,656	-0.03%
2022/11/03	5	262.50	5	264.00	264.00	0	3,673	0.00%
2022/11/02	8.2	262.50	6.3	261.91	262.00	1.9	3,651	0.05%
2022/11/01	8.2	262.18	10.4	260.60	259.50	-2.2	3,623	-0.06%
2022/10/31	10.2	250.60	10	249.05	255.00	0.2	3,567	0.01%
2022/10/28	3	254.00	3	255.17	255.50	0	3,472	0.00%
2022/10/27	4	257.50	4	256.75	256.50	0	3,470	0.00%
2022/10/26	6	252.42	6	254.67	254.50	0	3,478	0.00%
2022/10/25	6.2	254.32	6	252.84	251.50	0.1	3,493	0.00%
2022/10/24	8	262.69	8	261.62	260.00	0	3,518	0.00%
2022/10/21	4	258.50	4	252.50	252.50	0	3,513	0.00%
2022/10/20	1	249.07	1	250.50	253.00	0	3,502	0.00%
2022/10/19	1	252.00	1	256.50	251.50	0	3,477	0.00%
2022/10/18	4.2	249.71	4	251.88	252.00	0.2	3,478	0.01%
2022/10/17	2.3	245.75	2	249.50	251.00	0.3	3,463	0.01%
2022/10/14	10.1	245.31	6	247.67	246.00	4.1	3,481	0.12%
2022/10/13	6	239.83	13	235.65	234.00	-7	3,482	-0.20%
2022/10/12	15	241.93	13	242.15	242.00	2	3,444	0.06%
2022/10/11	11	247.86	14	247.29	247.00	-3	3,398	-0.09%
2022/10/07	8.2	266.57	3	266.50	259.50	5.2	3,381	0.15%
2022/10/05	9	284.50	8.3	281.49	279.50	0.7	3,306	0.02%
2022/10/04	8.2	278.06	2	278.75	278.50	6.2	3,310	0.19%
2022/10/03	2	265.50	3	267.67	269.00	-1	3,284	-0.03%
2022/09/30	1	258.04	1	267.00	270.00	0	3,312	0.00%
2022/09/29	4.2	267.63	3	265.67	266.00	1.2	3,309	0.04%
2022/09/28	5	285.80	7	272.50	271.50	-2	3,311	-0.06%
2022/09/27	3.1	288.41	1.1	287.82	289.00	2	3,318	0.06%
2022/09/26	5	296.00	6.4	296.75	294.50	-1.4	3,296	-0.04%
2022/09/23	0.1	305.00	0.7	304.30	303.50	-0.6	3,256	-0.02%
2022/09/22	1	302.00	3.3	302.40	305.50	-2.3	3,268	-0.07%
2022/09/21	1	301.50	0.1	303.50	305.50	0.9	3,254	0.03%
2022/09/20	3.1	305.69	3	304.00	305.00	0	3,243	0.00%
2022/09/19	4	309.64	2	307.00	306.00	2	3,245	0.06%
2022/09/16	4	317.38	3	317.50	318.50	1	3,208	0.03%
2022/09/15	3	321.16	3	317.00	315.50	0	3,233	0.00%
2022/09/14	5.1	314.24	5	320.50	321.50	0.1	3,239	0.00%
2022/09/13	3	317.68	3	319.00	317.50	0	3,197	0.00%
2022/09/12	4	312.13	3	312.67	313.00	1	3,167	0.03%
2022/09/08	1	320.00	2	330.25	331.50	-1	3,126	-0.03%
2022/09/07	5.2	320.42	4	320.50	319.50	1.2	3,089	0.04%
2022/09/06	0	332.20	0	0.00	330.00	0	3,033	0.00%
2022/09/05	5	331.90	5	332.30	331.00	0	2,989	0.00%
2022/09/02	0.2	336.29	0	336.50	332.50	0.2	2,975	0.01%
2022/09/01	2.6	337.01	0	0.00	333.00	2.6	2,956	0.09%
2022/08/31	2	342.01	3	346.17	346.00	-1	2,919	-0.03%
2022/08/30	1.6	345.27	0	0.00	343.00	1.6	2,919	0.06%
2022/08/29	2.3	342.83	2	342.75	342.00	0.3	2,912	0.01%
2022/08/26	2.1	354.05	3	354.83	353.50	-0.9	2,911	-0.03%
2022/08/25	5	348.70	4	348.75	350.00	1	2,901	0.03%
2022/08/24	1.1	347.39	3	346.33	343.50	-1.9	2,903	-0.06%
2022/08/23	2	355.49	1	352.50	352.50	1	2,902	0.04%
2022/08/22	1	360.00	0	0.00	361.00	1	2,924	0.03%
2022/08/19	2.2	366.09	0	366.50	364.50	2.2	2,932	0.07%
2022/08/18	2	360.25	3	360.00	365.00	-1	2,951	-0.03%
2022/08/17	2	358.50	1	361.50	361.00	1	2,943	0.03%
2022/08/16	1	360.50	2	360.00	361.00	-1	2,944	-0.03%
2022/08/15	3	359.16	3	363.32	363.00	0	2,945	0.00%
2022/08/12	3	342.33	4	343.80	349.50	-1	2,931	-0.04%
2022/08/11	1	337.50	4	337.13	336.50	-3	2,941	-0.10%
2022/08/10	4.1	334.26	3	330.50	329.50	1.1	2,947	0.04%
2022/08/09	7.1	345.00	7	344.07	344.00	0.1	2,939	0.00%
2022/08/08	6	350.83	2	350.00	349.50	4	2,979	0.13%
2022/08/05	3	350.17	2	352.25	352.00	1	2,977	0.03%
2022/08/04	1	339.03	2	344.50	344.00	-1	2,982	-0.03%
2022/08/03	2	332.50	3	340.34	343.00	-1	2,981	-0.03%
2022/08/02	5	339.00	3	339.17	339.00	2	2,960	0.07%
2022/08/01	5	338.50	5	346.10	347.00	0	2,923	0.00%
2022/07/29	9	345.28	9	343.28	342.00	0	2,882	0.00%
2022/07/28	4	353.63	3	353.83	354.00	1	2,832	0.04%
2022/07/27	2	346.50	2	355.50	355.50	0	2,796	0.00%
2022/07/26	5	354.09	4	352.00	352.50	1	2,774	0.04%
2022/07/25	3	363.33	3.1	363.01	362.00	0	2,774	0.00%
2022/07/22	1.1	368.58	3	370.17	369.00	-1.9	2,767	-0.07%
2022/07/21	0	0.00	0.1	371.50	371.50	-0.1	2,748	0.00%
2022/07/20	4	356.75	3	356.51	354.00	1	2,722	0.04%
2022/07/19	1	342.00	0	0.00	339.00	1	2,694	0.04%
2022/07/18	0	344.00	0	0.00	346.00	0	2,692	0.00%
2022/07/15	9	325.12	12	326.50	332.50	-3	2,657	-0.11%
2022/07/14	4	318.25	2	318.00	320.00	2	2,618	0.08%
2022/07/13	0	0.00	1	324.37	313.50	-1	2,625	-0.04%
2022/07/12	5	309.70	2	309.25	313.50	3	2,599	0.12%
2022/07/11	1.1	329.59	2	329.25	330.50	-0.9	2,538	-0.04%
2022/07/08	2.1	333.57	2	334.75	335.00	0.1	2,535	0.00%
2022/07/07	0	0.00	1	327.00	328.00	-1	2,512	-0.04%
2022/07/06	5	316.89	4	316.63	313.00	1	2,472	0.04%
2022/07/05	8	323.86	6.2	322.93	324.00	1.8	2,417	0.07%
2022/07/04	1	343.50	3	339.83	339.50	-2	2,364	-0.08%
2022/07/01	2.2	356.92	3	352.00	347.00	-0.8	2,329	-0.03%
2022/06/30	6	362.75	7	360.64	363.00	-1	2,343	-0.04%
2022/06/29	4	372.87	3	373.17	374.50	1	2,352	0.04%
2022/06/28	2	376.75	1	375.50	376.50	1	2,343	0.04%
2022/06/27	0	0.00	0	392.00	388.00	0	2,332	0.00%
2022/06/24	3	388.82	3	382.67	375.00	0	2,308	0.00%
2022/06/23	4.1	387.67	2	380.50	381.00	2.1	2,309	0.09%
2022/06/22	1.1	408.64	1	395.00	395.00	0.1	2,268	0.00%
2022/06/20	2.1	412.45	3	406.17	404.50	-0.9	2,263	-0.04%
2022/06/17	1.1	414.80	1	432.00	432.00	0.1	2,241	0.00%
2022/06/16	2	438.25	2	441.48	429.50	0	2,214	0.00%
2022/06/15	2	423.50	2	427.50	426.00	0	2,233	0.00%
2022/06/14	0.1	424.50	0	0.00	428.50	0.1	2,265	0.00%
2022/06/13	0.1	436.00	1	434.00	433.50	-0.9	2,265	-0.04%
2022/06/10	1	445.00	0	0.00	445.50	1	2,267	0.04%
2022/06/09	1	448.50	1	450.49	450.00	0	2,272	0.00%
2022/06/08	1	453.50	1	452.49	451.00	0	2,277	0.00%
2022/06/07	1	448.00	1	442.50	444.50	0	2,282	0.00%
2022/06/06	0	0.00	1.1	447.36	448.50	-1.1	2,297	-0.05%
2022/06/02	1	442.00	1	441.50	441.50	0	2,296	0.00%
2022/06/01	4.1	449.11	4.1	449.65	446.00	-0.1	2,313	0.00%
2022/05/31	2	440.76	1	442.00	445.00	1	2,306	0.04%
2022/05/30	2	442.00	3.1	441.19	443.50	-1.1	2,306	-0.05%
2022/05/27	4.1	427.15	3.1	429.47	429.50	1	2,283	0.04%
2022/05/26	5.2	423.14	5	418.00	417.50	0.2	2,308	0.01%
2022/05/25	2	427.00	2	429.75	429.00	0	2,349	0.00%
2022/05/24	1.1	434.41	2	428.25	422.00	-0.9	2,389	-0.04%
2022/05/23	2.1	434.67	2	429.00	430.50	0.1	2,404	0.00%
2022/05/20	3	437.99	2	439.50	437.50	1	2,416	0.04%
2022/05/19	9	439.44	8.5	436.28	441.50	0.6	2,420	0.02%
2022/05/18	4	431.88	3	432.17	432.00	1	2,401	0.04%
2022/05/17	4	428.38	4	431.00	431.50	0	2,391	0.00%
2022/05/16	2	427.25	3	427.34	427.00	-1	2,387	-0.04%
2022/05/13	1	415.00	5.1	415.58	416.50	-4.1	2,355	-0.17%
2022/05/12	3	412.16	3	412.67	410.50	0	2,364	0.00%
2022/05/11	3	415.33	3	415.00	415.00	0	2,375	0.00%
2022/05/10	1	404.14	2	414.00	414.50	-1	2,384	-0.04%
2022/05/09	3	405.83	4	409.25	408.00	-1	2,425	-0.04%
2022/05/06	3	408.00	2	409.25	409.00	1	2,443	0.04%
2022/05/05	1	415.50	1	416.50	415.00	0	2,463	0.00%
2022/05/04	1.1	403.09	1	405.00	405.00	0.1	2,436	0.00%
2022/05/03	2.1	402.51	1	403.00	403.00	1.1	2,447	0.04%
2022/04/28	0	391.50	2	390.25	395.00	-2	2,430	-0.08%
2022/04/27	4	372.29	4	381.34	382.50	0	2,409	0.00%
2022/04/26	5.1	389.07	3	381.02	381.00	2.1	2,391	0.09%
2022/04/25	3.1	385.17	3	391.48	392.00	0.1	2,372	0.00%
2022/04/22	6	395.51	6	395.67	395.00	0	2,329	0.00%
2022/04/21	4	406.01	3	405.17	406.00	1	2,307	0.04%
2022/04/20	3	406.33	3	405.17	405.00	0	2,303	0.00%
2022/04/19	4	406.25	3	400.17	400.00	1	2,302	0.04%
2022/04/18	1	399.50	1.1	406.54	405.50	-0.1	2,311	-0.01%
2022/04/15	3.1	403.57	3	398.83	398.00	0.1	2,318	0.00%
2022/04/14	2	414.00	2	416.50	416.00	0	2,325	0.00%
2022/04/13	6	407.09	8	410.50	413.50	-2	2,341	-0.09%
2022/04/12	3	394.68	3	394.00	396.00	0	2,319	0.00%
2022/04/11	4	406.59	3.1	400.42	396.00	1	2,318	0.04%
2022/04/08	2	407.51	2	407.00	407.00	0	2,315	0.00%
2022/04/07	5.1	414.35	4	407.51	407.50	1.1	2,279	0.05%
2022/04/06	3	414.35	3	413.00	413.00	0	2,256	0.00%
2022/04/01	2.1	417.99	0	0.00	417.00	2.1	2,220	0.09%
2022/03/31	1	434.00	1.1	430.86	430.50	-0.1	2,178	-0.01%
2022/03/30	3.1	432.93	3	432.33	432.50	0.1	2,170	0.01%
2022/03/29	2	430.78	2	432.50	432.50	0	2,168	0.00%
2022/03/28	3.1	431.56	3	430.50	430.50	0.1	2,149	0.00%
2022/03/25	2	447.75	1	446.00	446.00	1	2,125	0.05%
2022/03/24	2	448.51	2	452.25	452.50	0	2,118	0.00%
2022/03/23	0	458.00	0	0.00	457.50	0	2,115	0.00%
2022/03/22	0.1	460.88	0	0.00	457.50	0.1	2,114	0.00%
2022/03/21	0	460.50	2	460.48	459.50	-2	2,111	-0.10%
2022/03/18	1.2	453.29	0	456.21	455.00	1.1	2,110	0.05%
2022/03/17	2.1	452.15	4.1	456.51	455.00	-2	2,071	-0.10%
2022/03/16	2.1	443.14	0	0.00	445.00	2.1	2,034	0.10%
2022/03/15	3	452.00	1	448.50	447.50	2	2,010	0.10%
2022/03/14	0	467.50	1	464.00	465.00	-1	2,008	-0.05%
2022/03/11	1	464.50	2	467.75	466.00	-1	2,041	-0.05%
2022/03/10	3	467.00	1	468.50	469.00	2	2,069	0.10%
2022/03/09	1	448.00	1	453.00	451.00	0	2,055	0.00%
2022/03/08	2	440.00	2	448.00	448.00	0	2,039	0.00%
2022/03/07	1.2	447.83	1	449.00	449.00	0.2	2,030	0.01%
2022/03/04	0	472.00	0	0.00	466.50	0	2,044	0.00%
2022/03/03	0	479.50	0	0.00	477.50	0	2,050	0.00%
2022/03/02	0	470.50	0	0.00	472.00	0	2,036	0.00%
2022/03/01	2.1	472.13	1	475.00	474.50	1.1	2,028	0.05%
2022/02/25	0.2	451.65	0.1	451.00	456.00	0.1	1,986	0.01%
2022/02/24	4.1	460.60	3	456.83	455.00	1.1	1,927	0.06%
2022/02/23	2	474.48	1	473.00	472.00	1	1,875	0.05%
2022/02/22	1.2	466.22	1	468.50	476.00	0.2	1,853	0.01%
2022/02/21	2	474.77	2	476.25	481.50	0	1,822	0.00%
2022/02/18	3.1	481.74	4	483.13	483.00	-0.9	1,812	-0.05%
2022/02/17	3.1	493.94	0	0.00	489.00	3.1	1,798	0.17%
2022/02/16	2	500.50	0	505.00	503.00	2	1,798	0.11%
2022/02/15	1	495.50	1	490.00	490.00	0	1,781	0.00%
2022/02/14	1	492.04	0.2	492.00	487.50	0.8	1,765	0.05%
2022/02/11	0.4	505.86	2	505.00	504.00	-1.7	1,759	-0.09%
2022/02/10	1	506.00	1	508.00	510.00	0	1,746	0.00%
2022/02/09	3	493.70	1	512.00	511.00	2	1,720	0.12%
2022/02/08	0.1	512.08	0	0.00	514.00	0.1	1,687	0.00%
2022/02/07	1.1	508.53	0.1	529.00	506.00	1	1,673	0.06%
2022/01/26	1	527.11	1	539.00	526.00	0	1,648	0.00%
2022/01/25	2	531.51	2	532.00	531.00	0	1,660	0.00%
2022/01/24	0.1	535.33	1	535.00	535.00	-0.9	1,678	-0.06%
2022/01/21	1	541.00	0	0.00	544.00	1	1,691	0.06%
2022/01/20	1	537.00	1	539.00	540.00	0	1,693	0.00%
2022/01/19	0.1	543.00	0.1	543.00	541.00	0	1,707	0.00%
2022/01/17	1	527.09	1	529.00	536.00	0	1,750	0.00%
2022/01/14	0	535.00	0	0.00	532.00	0	1,752	0.00%
2022/01/13	2	537.50	2	541.03	540.00	0	1,756	0.00%
2022/01/12	1	541.00	1	543.00	543.00	0	1,760	0.00%
2022/01/10	0	556.00	0	0.00	557.00	0	1,731	0.00%
2022/01/06	3.3	550.94	1	552.97	555.00	2.3	1,754	0.13%
2022/01/05	2.1	558.51	2	560.00	563.00	0	1,759	0.00%
2022/01/04	1.2	557.36	0	559.00	558.00	1.2	1,783	0.07%
2022/01/03	0	0.00	0	585.00	573.00	0	1,789	0.00%
2021/12/30	1	578.00	2	579.00	580.00	-1	1,803	-0.06%
2021/12/29	4	579.00	2	579.98	578.00	2	1,836	0.11%
2021/12/28	1	582.00	5	581.40	583.00	-4	1,902	-0.21%
2021/12/27	0	0.00	1	577.00	576.00	-1	1,926	-0.05%
2021/12/24	1	572.00	1.1	564.36	564.00	-0.1	1,953	-0.01%
2021/12/23	4.1	572.24	4	576.50	572.00	0.1	1,971	0.01%
2021/12/21	0	0.00	1.1	569.09	569.00	-1.1	2,008	-0.05%
2021/12/20	2	556.99	0	0.00	553.00	2	2,020	0.10%
2021/12/17	0.1	567.00	0	569.00	567.00	0	2,050	0.00%
2021/12/16	2	564.00	1	561.00	569.00	1	2,063	0.05%
2021/12/15	0	542.00	0	0.00	553.00	0	2,106	0.00%
2021/12/13	0	558.00	0	559.00	556.00	0	2,132	0.00%
2021/12/10	0	0.00	0	554.00	554.00	0	2,151	0.00%
2021/12/08	4	569.25	4	569.99	565.00	0	2,161	0.00%
2021/12/07	7	571.57	3	576.00	565.00	4	2,163	0.18%
2021/12/06	1	576.97	3.2	574.33	577.00	-2.2	2,133	-0.10%
2021/12/03	1	551.07	1	556.00	555.00	0	2,110	0.00%
2021/12/02	4.1	552.21	3	552.00	554.00	1.1	2,120	0.05%
2021/12/01	1	546.00	1	549.00	549.00	0	2,125	0.00%
2021/11/30	1	543.01	1	546.00	555.00	0	2,122	0.00%
2021/11/29	3	530.98	4	533.25	536.00	-1	2,095	-0.05%
2021/11/26	6.1	537.33	5.2	539.85	534.00	0.9	2,107	0.04%
2021/11/25	1	542.00	1	546.00	544.00	0	2,106	0.00%
2021/11/24	0	0.00	1	546.00	542.00	-1	2,114	-0.05%
2021/11/23	0	541.56	0	0.00	544.00	0	2,126	0.00%
2021/11/19	2.1	550.83	1	553.69	547.00	1.1	2,134	0.05%
2021/11/18	0	0.00	0	548.00	549.00	0	2,147	0.00%
2021/11/17	4.1	548.66	3.1	550.32	550.00	1	2,155	0.05%
2021/11/16	4	545.75	4	547.24	549.00	0	2,161	0.00%
2021/11/15	3	540.33	4	540.75	542.00	-1	2,184	-0.05%
2021/11/12	2	522.50	2	526.00	523.00	0	2,184	0.00%
2021/11/11	0	517.00	0	0.00	522.00	0	2,186	0.00%
2021/11/10	1	520.00	3	521.00	519.00	-2	2,191	-0.09%
2021/11/09	3.1	513.16	3	515.66	511.00	0.1	2,190	0.00%
2021/11/08	0	0.00	1	504.00	505.00	-1	2,181	-0.05%
2021/11/05	1	503.00	0	0.00	499.50	1	2,201	0.05%
2021/11/04	0	484.50	0	0.00	485.50	0	2,189	0.00%
2021/11/02	1	499.50	0	0.00	491.50	1	2,204	0.05%
2021/11/01	1	501.00	5.4	501.44	500.00	-4.4	2,196	-0.20%
2021/10/29	7	498.79	2	499.00	499.00	5	2,176	0.23%
2021/10/28	2	501.01	3	497.33	500.00	-1	2,189	-0.05%
2021/10/27	3	501.00	3	496.00	500.00	0	2,183	0.00%
2021/10/26	5	488.50	4	488.13	487.00	1	2,198	0.05%
2021/10/25	7	487.79	8	486.38	486.00	-1	2,236	-0.05%
2021/10/22	1.1	475.18	1	476.50	475.00	0.1	2,260	0.00%
2021/10/21	2	482.50	2	476.00	474.00	0	2,373	0.00%
2021/10/20	2	483.00	2	484.75	475.00	0	2,413	0.00%
2021/10/19	2	474.50	2	479.75	478.00	0	2,433	0.00%
2021/10/15	0.1	473.00	0	0.00	469.00	0.1	2,468	0.00%
2021/10/14	1	460.50	1	461.50	461.50	0	2,457	0.00%
2021/10/13	0	450.30	0.4	452.50	448.50	-0.3	2,475	-0.01%
2021/10/12	1	467.00	0	0.00	464.00	1	2,451	0.04%
2021/10/07	0	0.00	27	492.69	492.00	-27	2,414	-1.12%
2021/10/06	6	472.75	1	479.00	474.50	5	2,410	0.21%
2021/10/05	23	461.67	6	458.42	469.00	17	2,386	0.71%
2021/10/04	4	469.88	3	469.00	465.00	1	2,335	0.04%
2021/10/01	5	480.99	2.2	483.50	476.50	2.8	2,330	0.12%
2021/09/30	0	498.50	3	491.83	495.50	-3	2,323	-0.13%
2021/09/29	2.1	484.34	1	484.00	486.00	1.1	2,306	0.05%
2021/09/28	1	503.00	1	502.00	502.00	0	2,283	0.00%
2021/09/27	1	516.00	1	509.00	513.00	0	2,295	0.00%
2021/09/24	4	515.00	8	513.88	508.00	-4	2,304	-0.17%
2021/09/23	8	509.88	4	503.13	509.00	4	2,272	0.18%
2021/09/22	5.2	489.79	2.1	491.95	488.50	3.1	2,255	0.14%
2021/09/17	1	522.00	1	524.00	524.00	0	2,197	0.00%
2021/09/16	0	519.00	1	520.00	518.00	-1	2,184	-0.04%
2021/09/15	3.1	520.98	1	517.00	517.00	2.1	2,233	0.09%
2021/09/14	1	527.00	1	531.00	529.00	0	2,280	0.00%
2021/09/10	0	0.00	1	535.00	537.00	-1	2,312	-0.04%
2021/09/08	1.1	525.30	0	0.00	525.00	1.1	2,303	0.05%
2021/09/07	0.3	547.33	0	0.00	546.00	0.3	2,297	0.01%
2021/09/06	0.1	557.00	0.2	562.00	557.00	-0.1	2,295	0.00%
2021/09/03	0	0.00	1	571.00	565.00	-1	2,284	-0.04%
2021/09/02	1.1	570.55	1.2	573.51	566.00	-0.1	2,306	-0.01%
2021/09/01	2	579.00	1	580.00	577.00	1	2,300	0.04%
2021/08/31	1.2	553.96	1	547.01	554.00	0.2	2,269	0.01%
2021/08/30	2	546.50	9	546.56	548.00	-7	2,272	-0.31%
2021/08/27	6	540.00	0	0.00	540.00	6	2,260	0.27%
2021/08/26	2	539.53	2	542.50	542.00	0	2,258	0.00%
2021/08/25	1	550.17	2	554.50	550.00	-1	2,265	-0.04%
2021/08/24	2	550.52	2.1	551.67	550.00	-0.1	2,272	0.00%
2021/08/23	2	552.50	3	551.67	552.00	-1	2,277	-0.04%
2021/08/20	0	0.00	0	543.00	537.00	0	2,287	0.00%
2021/08/19	1	520.01	0	522.00	517.00	1	2,325	0.04%
2021/08/18	0	0.00	0.1	551.00	551.00	-0.1	2,339	0.00%
2021/08/17	0	535.00	0	0.00	529.00	0	2,364	0.00%
2021/08/13	0	0.00	0.2	543.00	542.00	-0.2	2,377	-0.01%
2021/08/12	0.1	562.00	0.3	562.00	563.00	-0.2	2,373	-0.01%
2021/08/11	5	567.59	5.3	568.33	563.00	-0.2	2,386	-0.01%
2021/08/10	1	580.00	1	586.00	582.00	0	2,413	0.00%
2021/08/09	0.1	589.00	0.1	588.00	586.00	0	2,421	0.00%
2021/08/06	1	608.99	1	605.04	603.00	0	2,448	0.00%
2021/08/04	0	601.00	0	601.00	602.00	0	2,561	0.00%
2021/08/03	3	595.67	3	591.33	600.00	0	2,609	0.00%
2021/07/30	0.1	592.00	0	0.00	588.00	0.1	2,585	0.00%
2021/07/29	0.1	594.18	0.1	583.50	599.00	0	2,593	0.00%
2021/07/28	1.2	589.00	1.1	594.73	587.00	0.1	2,560	0.00%
2021/07/27	0.2	612.33	0.6	602.22	613.00	-0.4	2,545	-0.02%
2021/07/26	2	582.00	2	575.50	567.00	0	2,455	0.00%
2021/07/23	0.3	567.33	0.1	564.00	560.00	0.3	2,422	0.01%
2021/07/22	2	567.50	0	569.00	569.00	2	2,413	0.08%
2021/07/21	0.1	582.00	3	572.34	569.00	-2.9	2,431	-0.12%
2021/07/20	1.1	559.55	0	0.00	552.00	1.1	2,470	0.04%
2021/07/19	0.2	559.63	0	0.00	560.00	0.2	2,507	0.01%
2021/07/16	1	538.00	0	540.00	545.00	1	2,500	0.04%
2021/07/15	0.3	535.33	0	0.00	538.00	0.3	2,548	0.01%
2021/07/14	3	519.67	3	520.00	521.00	0	2,540	0.00%
2021/07/13	1	519.03	3	520.00	522.00	-2	2,560	-0.08%
2021/07/09	1	516.00	0	512.00	515.00	1	2,574	0.04%
2021/07/08	1	520.00	2	527.02	524.00	-1	2,619	-0.04%
2021/07/07	0	0.00	3.1	524.34	523.00	-3.1	2,641	-0.12%
2021/07/06	1.1	518.72	1	516.00	516.00	0.1	2,656	0.00%
2021/07/05	2	512.50	4	519.18	521.00	-2	2,675	-0.08%
2021/07/02	2	499.75	4	503.50	505.00	-2	2,672	-0.07%
2021/07/01	4.1	495.14	2	492.50	492.50	2.1	2,681	0.08%
2021/06/30	0	0.00	1	509.00	505.00	-1	2,689	-0.04%
2021/06/29	0	0.00	4	509.00	501.00	-4	2,705	-0.15%
2021/06/28	1	504.00	7	500.29	498.00	-6	2,716	-0.22%
2021/06/25	2	501.02	0	0.00	496.50	2	2,791	0.07%
2021/06/24	2	503.25	8	504.12	510.00	-6	2,815	-0.21%
2021/06/23	15	487.80	1	491.50	484.00	14	2,839	0.49%
2021/06/22	2	490.75	2.4	490.54	487.00	-0.4	2,814	-0.01%
2021/06/21	0	0.00	2.2	498.89	499.50	-2.2	2,801	-0.08%
2021/06/18	6	522.00	1	520.00	516.00	5	2,807	0.18%
2021/06/17	0	0.00	1.1	518.81	519.00	-1.1	2,806	-0.04%
2021/06/16	0	519.00	0.1	520.00	516.00	-0.1	2,841	0.00%
2021/06/15	0	0.00	1	524.00	518.00	-1	2,880	-0.03%
2021/06/11	0.2	516.75	1	518.92	513.00	-0.8	2,915	-0.03%
2021/06/10	3	514.34	1	516.98	516.00	2	2,957	0.07%
2021/06/09	0	502.50	0	0.00	497.50	0	2,941	0.00%
2021/06/08	1	507.00	1.3	506.20	502.00	-0.3	2,961	-0.01%
2021/06/04	0	499.00	0	0.00	502.00	0	3,014	0.00%
2021/06/03	0	0.00	0.1	500.00	500.00	-0.1	3,081	0.00%
2021/06/02	0.2	498.72	2	492.50	491.50	-1.8	3,141	-0.06%
2021/06/01	0	505.00	0.1	504.92	506.00	-0.1	3,181	0.00%
2021/05/31	1	497.54	1.2	500.71	499.00	-0.1	3,245	0.00%
2021/05/28	3	496.83	3	496.50	497.00	0	3,268	0.00%
2021/05/27	2	485.21	2	482.25	489.50	0	3,291	0.00%
2021/05/26	1	485.82	1	477.10	485.50	0	3,290	0.00%
2021/05/25	3	465.35	2.1	467.64	469.00	0.9	3,265	0.03%
2021/05/24	1	451.50	0	0.00	452.50	1	3,248	0.03%
2021/05/21	0.1	456.96	0	0.00	451.50	0.1	3,303	0.00%
2021/05/20	2	452.51	2	447.50	450.00	0	3,327	0.00%
2021/05/19	0	461.50	1	465.50	455.50	-1	3,365	-0.03%
2021/05/18	2	472.75	2.4	474.45	470.00	-0.4	3,374	-0.01%
2021/05/17	2	449.92	4	442.13	439.50	-2	3,408	-0.06%
2021/05/14	3.3	453.82	2	458.00	451.50	1.3	3,461	0.04%
2021/05/13	3.2	448.77	5.1	446.26	450.50	-1.9	3,499	-0.05%
2021/05/12	4.1	444.09	3	437.83	436.00	1.1	3,515	0.03%
2021/05/11	6.1	474.44	3.1	461.06	456.00	3	3,492	0.09%
2021/05/10	0	0.00	0	516.00	504.00	0	3,475	0.00%
2021/05/07	0	0.00	2	518.50	516.00	-2	3,585	-0.06%
2021/05/06	4	510.75	4.1	510.63	513.00	-0.1	3,637	0.00%
2021/05/05	0	0.00	0.3	502.80	499.00	-0.3	3,665	-0.01%
2021/05/04	1.2	499.26	1	495.63	507.00	0.1	3,691	0.00%
2021/05/03	2	529.50	1	535.86	519.00	1	3,682	0.03%
2021/04/29	2	536.00	1.1	536.07	532.00	0.9	3,705	0.03%
2021/04/28	4.1	534.56	4	536.50	538.00	0.1	3,785	0.00%
2021/04/27	1.1	542.67	1	536.00	537.00	0.1	3,833	0.00%
2021/04/26	7.1	537.22	11	531.01	530.00	-4	3,852	-0.10%
2021/04/23	6	512.67	7.3	510.37	519.00	-1.2	3,846	-0.03%
2021/04/22	3	500.99	2.1	500.95	500.00	1	3,837	0.03%
2021/04/21	9	503.33	5	504.52	493.50	4	3,856	0.10%
2021/04/20	0	0.00	3	505.00	505.00	-3	3,878	-0.08%
2021/04/19	0	498.14	1	502.00	500.00	-1	3,942	-0.02%
2021/04/16	1	497.50	2	498.25	499.00	-1	4,043	-0.02%
2021/04/15	3	496.17	2.1	494.88	500.00	0.9	4,063	0.02%
2021/04/14	5.1	493.39	7	502.29	497.50	-1.9	4,104	-0.05%
2021/04/13	1	498.00	3	494.83	488.00	-2	4,156	-0.05%
2021/04/12	3.1	485.67	3.1	485.10	482.50	0	4,163	0.00%
2021/04/09	0	0.00	1.1	499.81	499.00	-1.1	4,179	-0.03%
2021/04/08	1.1	497.18	0	503.25	502.00	1.1	4,173	0.03%
2021/04/07	4	497.37	6.1	498.87	504.00	-2.1	4,192	-0.05%
2021/04/06	1.1	506.77	5.1	506.39	507.00	-3.9	4,212	-0.09%
2021/04/01	3	493.33	3.3	491.08	490.00	-0.3	4,190	-0.01%
2021/03/31	5.1	495.77	6.1	496.73	494.00	-1	4,171	-0.02%
2021/03/30	3	498.17	4.1	496.16	502.00	-1.1	4,142	-0.03%
2021/03/29	5	488.80	5.1	489.22	489.50	-0.1	4,066	0.00%
2021/03/26	8.1	482.67	6	478.67	484.50	2.1	4,043	0.05%
2021/03/25	1	464.50	7	464.71	466.50	-6	3,996	-0.15%
2021/03/24	0.1	453.00	0	454.00	452.50	0	4,002	0.00%
2021/03/23	0	460.90	0.2	462.00	458.50	-0.2	4,065	0.00%
2021/03/22	3	455.00	2	457.49	456.00	1	4,064	0.02%
2021/03/19	2	450.51	5	452.30	456.50	-3	4,061	-0.07%
2021/03/18	5	464.00	7.1	463.75	462.50	-2.1	4,036	-0.05%
2021/03/17	2.3	456.83	12	456.21	453.00	-9.7	4,033	-0.24%
2021/03/16	14	451.71	6	451.75	452.00	8	4,026	0.20%
2021/03/15	1	444.08	1	444.00	442.00	0	4,069	0.00%
2021/03/12	8	448.43	6	450.00	442.50	2	4,089	0.05%
2021/03/11	2.1	440.30	0	0.00	444.00	2.1	4,108	0.05%
2021/03/10	3	436.00	1	431.16	433.00	2	4,105	0.05%
2021/03/09	2.2	438.64	1.1	433.14	431.00	1.1	4,112	0.03%
2021/03/08	7	456.84	4	447.50	444.00	3	4,095	0.07%
2021/03/05	6	457.24	6.1	447.98	458.50	0	4,046	0.00%
2021/03/04	2.1	446.98	2.1	456.21	450.00	0	4,053	0.00%
2021/03/03	3.1	461.18	3	463.50	462.50	0.1	3,993	0.00%
2021/03/02	1.2	469.67	0	0.00	466.00	1.2	3,957	0.03%
2021/02/26	3.3	463.43	0	0.00	460.00	3.3	3,945	0.08%
2021/02/25	2.1	482.90	7	482.36	480.50	-4.9	3,929	-0.13%
2021/02/24	6.1	481.40	3	481.33	478.00	3.1	3,926	0.08%
2021/02/23	11.3	474.32	2.1	475.46	482.00	9.3	3,916	0.24%
2021/02/22	5.1	493.02	3	489.67	487.50	2.1	3,888	0.05%
2021/02/19	4.2	492.35	1.5	493.33	494.00	2.7	3,884	0.07%
2021/02/18	2.2	506.07	1.3	508.28	507.00	0.9	3,886	0.02%
2021/02/17	4.4	516.04	4	517.00	515.00	0.4	3,891	0.01%
2021/02/05	5.1	495.43	8.1	493.74	495.00	-3	3,848	-0.08%
2021/02/04	3	486.00	5	485.61	476.50	-2	3,811	-0.05%
2021/02/03	3	497.67	9.1	492.65	497.00	-6.1	3,832	-0.16%
2021/02/02	6.2	478.10	4	476.77	482.00	2.2	3,846	0.06%
2021/02/01	7	462.16	3.1	452.76	467.00	4	3,834	0.10%
2021/01/29	4.3	468.89	2	458.00	451.50	2.3	3,857	0.06%
2021/01/28	0	0.00	0	480.00	480.00	0	3,784	0.00%
2021/01/27	4	492.63	4	490.13	486.00	0	3,819	0.00%
2021/01/26	1	489.50	3	486.17	480.00	-2	3,785	-0.05%
2021/01/25	2	489.75	0	0.00	493.50	2	3,779	0.05%
2021/01/22	4.1	500.11	4.1	500.29	496.00	0	3,753	0.00%
2021/01/21	9	492.11	8.1	492.09	497.50	0.9	3,710	0.02%
2021/01/20	4	469.62	4.1	465.02	473.50	-0.1	3,618	0.00%
2021/01/19	4.1	457.18	5.5	458.00	469.00	-1.4	3,550	-0.04%
2021/01/18	2.1	435.54	0	0.00	441.50	2.1	3,487	0.06%
2021/01/15	0.1	446.53	0	0.00	444.00	0.1	3,445	0.00%
2021/01/14	0	445.00	1	447.00	445.00	-1	3,474	-0.03%
2021/01/13	1	443.00	5.1	441.09	445.00	-4.1	3,426	-0.12%
2021/01/12	2.1	440.13	2	433.75	428.50	0.1	3,355	0.00%
2021/01/11	5	424.10	14.5	419.06	431.50	-9.5	3,282	-0.29%
2021/01/08	2	398.51	1	401.00	400.00	1	3,176	0.03%
2021/01/07	3	407.16	0	0.00	405.50	3	3,169	0.09%
2021/01/06	2	405.00	5	401.50	403.50	-3	3,150	-0.10%
2021/01/05	3	384.67	0	0.00	387.00	3	3,084	0.10%
2021/01/04	1.2	390.15	0	0.00	388.50	1.2	3,163	0.04%
2020/12/31	0	0.00	1	390.50	390.50	-1	3,174	-0.03%
2020/12/30	2.3	384.43	3	388.17	391.50	-0.7	3,195	-0.02%
2020/12/29	7.5	390.10	2	395.50	388.00	5.5	3,180	0.17%
2020/12/28	0.2	398.00	3	402.83	397.00	-2.8	3,170	-0.09%
2020/12/25	5	401.90	3	403.17	400.50	2	3,191	0.06%
2020/12/24	0	0.00	0.3	398.33	396.50	-0.3	3,204	-0.01%
2020/12/23	1	398.50	0	0.00	397.00	1	3,280	0.03%
2020/12/22	2.2	398.03	0.2	403.18	395.50	2	3,336	0.06%
2020/12/21	0.1	400.50	0	0.00	407.00	0.1	3,356	0.00%
2020/12/18	3.4	408.51	3	407.83	408.00	0.4	3,357	0.01%
2020/12/17	4	406.88	5	404.70	405.00	-1	3,351	-0.03%
2020/12/15	0	0.00	0.3	389.82	389.00	-0.3	3,372	-0.01%
2020/12/11	2.2	394.23	1	402.50	394.50	1.2	3,507	0.03%
2020/12/10	1.3	397.31	1	402.50	398.00	0.3	3,509	0.01%
2020/12/09	1.2	398.80	5.2	396.20	409.00	-3.9	3,518	-0.11%
2020/12/08	1	390.50	0	0.00	389.00	1	3,487	0.03%
2020/12/07	0	0.00	2.1	385.60	386.50	-2.1	3,512	-0.06%
2020/12/04	4.1	378.36	3	380.17	381.50	1.1	3,558	0.03%
2020/12/03	0	0.00	2	383.25	383.50	-2	3,626	-0.06%
2020/12/02	5	384.00	5	386.10	386.00	0	3,646	0.00%
2020/12/01	0	0.00	1.1	378.14	378.50	-1.1	3,688	-0.03%
2020/11/30	2	373.50	1	379.50	371.00	1	3,728	0.03%
2020/11/27	0	371.00	0	374.50	373.50	0	3,697	0.00%
2020/11/26	0	0.00	1	373.00	374.50	-1	3,720	-0.03%
2020/11/25	1.1	374.44	5	371.20	367.50	-3.9	3,758	-0.10%
2020/11/24	3	375.68	2.1	377.10	373.50	0.9	3,747	0.03%
2020/11/23	0.2	383.50	0.1	382.09	382.00	0.1	3,730	0.00%
2020/11/20	4	377.62	4.2	380.00	379.50	-0.2	3,739	-0.01%
2020/11/19	3	378.83	2	380.25	381.00	1	3,758	0.03%
2020/11/18	0	0.00	1	376.00	378.00	-1	3,757	-0.03%
2020/11/17	5.3	375.98	2	378.00	372.00	3.3	3,811	0.09%
2020/11/16	0.2	367.92	2	367.25	369.00	-1.8	3,846	-0.05%
2020/11/13	2	359.75	5	361.10	362.50	-3	3,877	-0.08%
2020/11/12	2	350.00	4	355.00	353.00	-2	3,976	-0.05%
2020/11/11	1.7	348.17	1.6	347.25	348.00	0.1	3,968	0.00%
2020/11/10	6.1	348.93	1	364.00	348.50	5.1	3,935	0.13%
2020/11/09	4	362.25	2	368.50	362.00	2	3,887	0.05%
2020/11/06	2	361.25	8	364.81	361.50	-6	3,915	-0.15%
2020/11/05	1	355.00	1	355.00	353.00	0	3,921	0.00%
2020/11/04	5	350.10	8	353.44	358.50	-3	3,933	-0.08%
2020/11/03	6	353.17	0	0.00	353.50	6	3,975	0.15%
2020/11/02	1	346.00	1	349.00	348.00	0	4,100	0.00%
2020/10/30	0	0.00	2	356.50	355.50	-2	4,157	-0.05%
2020/10/29	2	357.00	0	0.00	359.00	2	4,213	0.05%
2020/10/28	1	363.00	2	364.50	364.00	-1	4,321	-0.02%
2020/10/27	0	0.00	2	363.75	365.50	-2	4,383	-0.05%
2020/10/26	2.1	365.19	1	368.00	364.00	1.1	4,392	0.03%
2020/10/23	3	367.33	3	365.83	365.00	0	4,395	0.00%
2020/10/22	10	365.10	3	362.33	364.50	7	4,418	0.16%
2020/10/21	2	376.00	1	375.50	375.50	1	4,379	0.02%
2020/10/20	1	374.00	2	378.50	376.50	-1	4,418	-0.02%
2020/10/19	2	376.50	3	376.00	375.00	-1	4,442	-0.02%
2020/10/16	3	373.67	2	377.00	374.00	1	4,475	0.02%
2020/10/15	5	376.50	1	374.00	378.00	4	4,517	0.09%
2020/10/14	3	384.50	6	386.17	382.00	-3	4,513	-0.07%
2020/10/13	4	391.00	2	392.75	390.50	2	4,516	0.04%
2020/10/12	6	394.33	13	395.46	394.50	-7	4,505	-0.16%
2020/10/08	8	379.50	10	383.50	380.50	-2	4,437	-0.05%
2020/10/07	1	379.00	10	374.95	379.00	-9	4,432	-0.20%
2020/10/06	20	372.45	13	372.62	373.50	7	4,457	0.16%
2020/10/05	13	368.42	2	369.25	368.00	11	4,514	0.24%
2020/09/30	5	366.60	10	367.60	368.50	-5	4,615	-0.11%
2020/09/29	1	371.50	5	368.00	367.00	-4	4,660	-0.09%
2020/09/28	4	364.13	5	361.40	367.00	-1	4,757	-0.02%
2020/09/25	10	356.40	7	358.21	351.50	3	4,771	0.06%
2020/09/24	5	366.80	4	365.50	365.50	1	4,818	0.02%
2020/09/23	0	0.00	1	375.50	374.50	-1	4,857	-0.02%
2020/09/22	1	369.00	2	369.25	370.50	-1	4,910	-0.02%
2020/09/21	3	377.50	1	380.50	374.50	2	4,914	0.04%
2020/09/18	4	377.75	7	377.50	382.00	-3	4,937	-0.06%
2020/09/17	7.1	372.63	5	372.20	370.50	2.1	4,929	0.04%
2020/09/16	5	375.20	11	376.73	375.50	-6	4,929	-0.12%
2020/09/15	6.2	366.42	3	370.83	366.50	3.2	4,844	0.07%
2020/09/14	10.1	369.56	9	370.61	372.00	1.1	4,880	0.02%
2020/09/11	9	364.00	13	363.92	366.00	-4	4,862	-0.08%
2020/09/10	2.3	359.91	10	363.05	359.50	-7.7	4,892	-0.16%
2020/09/09	11	358.64	1	364.00	356.00	10	4,888	0.20%
2020/09/08	2	374.50	3	380.17	370.00	-1	4,828	-0.02%
2020/09/07	11	385.86	5	386.30	381.50	6	4,757	0.13%
2020/09/04	8	382.75	1	384.00	381.50	7	4,749	0.15%
2020/09/03	1	400.50	4	401.13	400.00	-3	4,677	-0.06%
2020/09/02	2	390.25	5	395.20	392.00	-3	4,646	-0.06%
2020/09/01	4.1	387.25	3	382.67	387.50	1.1	4,677	0.02%
2020/08/31	4	385.25	2	389.00	380.00	2	4,648	0.04%
2020/08/28	2	386.25	2	385.50	388.50	0	4,634	0.00%
2020/08/27	2	397.50	4	392.88	390.00	-2	4,642	-0.04%
2020/08/26	4	394.63	3	396.00	397.00	1	4,705	0.02%
2020/08/25	5	399.10	3	398.67	397.00	2	4,805	0.04%
2020/08/24	3	384.50	2	386.75	393.00	1	4,871	0.02%
2020/08/21	4.1	375.22	3	381.67	377.00	1.1	4,888	0.02%
2020/08/20	4.1	373.56	3	376.50	373.00	1.1	4,803	0.02%
2020/08/19	0	0.00	4	404.38	402.50	-4	4,741	-0.08%
2020/08/18	14	395.50	8	394.63	388.50	6	4,742	0.13%
2020/08/17	2.2	404.88	2	405.00	410.00	0.2	4,702	0.00%
2020/08/14	4.1	404.03	6	401.83	406.50	-1.9	4,742	-0.04%
2020/08/13	6.2	397.80	4	395.50	392.50	2.2	4,761	0.05%
2020/08/12	7.1	394.62	10	397.30	392.50	-2.9	4,866	-0.06%
2020/08/11	8.1	410.24	43	417.17	408.50	-34.9	4,860	-0.72%
2020/08/10	43.1	404.73	7	405.64	404.00	36.1	4,851	0.74%
2020/08/07	13.2	408.53	5	413.00	400.50	8.2	4,819	0.17%
2020/08/06	6.1	418.97	5	416.30	427.50	1.1	4,728	0.02%
2020/08/05	3	404.50	2	408.75	400.00	1	4,611	0.02%
2020/08/04	6	394.83	5	394.10	398.00	1	4,524	0.02%
2020/08/03	12	392.46	13.1	394.08	390.00	-1.1	4,509	-0.02%
2020/07/31	5	373.40	4	374.63	374.50	1	4,472	0.02%
2020/07/29	1	359.50	1	362.00	362.00	0	4,469	0.00%
2020/07/28	4	364.00	4	366.63	362.00	0	4,608	0.00%
2020/07/27	2	367.50	3	370.00	365.00	-1	4,655	-0.02%
2020/07/24	2	367.75	2	370.75	360.50	0	4,706	0.00%
2020/07/23	2	367.00	7	369.79	373.00	-5	4,708	-0.11%
2020/07/22	5	367.40	5	369.10	368.50	0	4,775	0.00%
2020/07/21	2	364.00	7.1	363.10	365.00	-5.1	4,768	-0.11%
2020/07/20	4	343.75	5	347.00	351.00	-1	4,764	-0.02%
2020/07/17	2	345.25	0	0.00	342.50	2	4,832	0.04%
2020/07/16	5	352.00	6	354.17	350.50	-1	4,842	-0.02%
2020/07/15	4	358.25	4	359.25	350.00	0	4,872	0.00%
2020/07/14	5	355.60	5	356.20	355.00	0	4,943	0.00%
2020/07/13	11	357.77	17	359.74	360.50	-6	4,926	-0.12%
2020/07/10	10.2	361.71	4	364.00	359.50	6.2	4,898	0.13%
2020/07/09	11	372.68	7	364.79	367.50	4	4,878	0.08%
2020/07/08	4	346.25	6	351.00	354.00	-2	4,762	-0.04%
2020/07/07	7	351.21	4	349.88	343.50	3	4,697	0.06%
2020/07/06	9	344.33	6	345.67	350.00	3	4,628	0.06%
2020/07/03	10	332.60	10	328.95	333.50	0	4,587	0.00%
2020/07/02	4	317.88	2	321.50	317.00	2	4,552	0.04%
2020/07/01	3	313.33	3	310.67	314.00	0	4,521	0.00%
2020/06/29	2	298.50	2	299.75	297.50	0	4,618	0.00%
2020/06/24	5	306.10	5	303.30	306.50	0	4,616	0.00%
2020/06/23	15	301.23	5	298.00	295.00	10	4,646	0.22%
2020/06/22	5.5	297.91	5	296.40	298.50	0.5	4,677	0.01%
2020/06/19	3	295.33	4	294.00	295.00	-1	4,726	-0.02%
2020/06/18	4	287.13	4	287.75	286.00	0	4,719	0.00%
2020/06/17	5	283.10	7	283.79	284.50	-2	4,758	-0.04%
2020/06/16	6	272.50	5	272.80	274.50	1	4,771	0.02%
2020/06/12	1	268.00	1	270.00	270.50	0	4,888	0.00%
2020/06/11	0	0.00	1	272.50	273.50	-1	4,943	-0.02%
2020/06/10	0	0.00	2	274.00	273.50	-2	4,999	-0.04%
2020/06/09	3.2	270.03	2	271.25	271.00	1.2	5,082	0.02%
2020/06/08	2	272.00	2	276.00	275.00	0	5,151	0.00%
2020/06/05	0.5	268.00	0	0.00	269.50	0.5	5,147	0.01%
2020/06/04	1.3	269.60	0	0.00	268.00	1.3	5,185	0.02%
2020/06/03	1.3	267.20	2	267.00	266.00	-0.8	5,194	-0.01%
2020/06/02	7	267.79	4	269.50	268.00	3	5,195	0.06%
2020/06/01	1	267.50	3	270.32	269.50	-2	5,138	-0.04%
2020/05/29	3	257.00	16	259.66	258.50	-13	5,054	-0.26%
2020/05/28	3	254.33	4	255.50	254.50	-1	5,008	-0.02%
2020/05/26	2	251.50	5	250.60	251.00	-3	5,116	-0.06%
2020/05/25	5	247.10	4	244.88	247.00	1	5,152	0.02%
2020/05/22	18	249.64	13	251.96	246.50	5	5,127	0.10%
2020/05/21	8	260.69	10	260.55	260.50	-2	5,058	-0.04%
2020/05/20	5	256.30	4	256.50	255.50	1	4,996	0.02%
2020/05/19	4	259.13	4	260.75	256.00	0	4,936	0.00%
2020/05/18	2	250.25	7	250.14	250.00	-5	4,783	-0.10%
2020/05/15	1	245.00	1	238.00	245.50	0	4,734	0.00%
2020/05/14	2	248.25	6	247.08	246.00	-4	4,680	-0.09%
2020/05/13	1	248.00	5	247.50	251.50	-4	4,679	-0.09%
2020/05/12	5	246.00	1	244.00	244.00	4	4,640	0.09%
2020/05/11	1	250.00	0	0.00	250.00	1	4,634	0.02%
2020/05/08	1.4	251.43	3	251.00	250.50	-1.6	4,630	-0.03%
2020/05/07	2.4	251.46	1	250.00	249.50	1.4	4,603	0.03%
2020/05/06	0.2	244.50	0	0.00	243.50	0.2	4,571	0.00%
2020/05/05	8	243.69	3	241.33	242.00	5	4,623	0.11%
2020/05/04	7	244.36	6	242.92	242.00	1	4,605	0.02%
2020/04/30	4	256.01	2	253.50	257.50	2	4,468	0.05%
2020/04/29	3	243.17	3	242.67	246.50	0	4,413	0.00%
2020/04/28	1	237.00	0	0.00	236.50	1	4,357	0.02%
2020/04/27	8.3	240.17	10	238.55	236.00	-1.7	4,386	-0.04%
2020/04/24	2.2	233.18	0	0.00	231.50	2.2	4,312	0.05%
2020/04/23	2	235.50	2	237.25	235.50	0	4,387	0.00%
2020/04/22	2	238.25	5	237.90	241.00	-3	4,371	-0.07%
2020/04/21	0	0.00	2	235.25	233.50	-2	4,297	-0.05%
2020/04/20	4.2	233.97	0	0.00	233.00	4.2	4,310	0.10%
2020/04/17	7	234.07	7	234.21	230.50	0	4,321	0.00%
2020/04/16	0.1	224.50	0	0.00	222.50	0.1	4,218	0.00%
2020/04/15	2.2	225.27	1	224.00	224.50	1.2	4,228	0.03%
2020/04/14	1	224.00	4	223.25	223.00	-3	4,233	-0.07%
2020/04/13	0	0.00	1	217.50	216.00	-1	4,237	-0.02%
2020/04/10	3.2	219.88	1	217.50	217.50	2.2	4,240	0.05%
2020/04/09	3	215.67	4	218.50	219.00	-1	4,326	-0.02%
2020/04/08	0.2	218.50	1	218.50	218.00	-0.8	4,374	-0.02%
2020/04/07	4.2	219.79	3	219.83	219.50	1.2	4,349	0.03%
2020/04/06	2.2	215.45	1	220.00	220.00	1.2	4,294	0.03%
2020/04/01	2.2	213.45	2	215.00	213.00	0.2	4,264	0.00%
2020/03/31	1	204.00	3	210.17	218.50	-2	4,196	-0.05%
2020/03/30	2	195.00	2	199.00	199.00	0	4,068	0.00%
2020/03/27	5	207.50	5	207.90	201.00	0	4,021	0.00%
2020/03/26	4	199.50	4	200.50	201.00	0	3,918	0.00%
2020/03/25	1.2	194.33	2	192.00	191.00	-0.8	3,879	-0.02%
2020/03/24	1.2	178.83	1	179.50	178.00	0.2	3,862	0.01%
2020/03/20	4	170.63	2	171.25	171.00	2	3,929	0.05%
2020/03/19	1	163.00	0	0.00	162.00	1	3,879	0.03%
2020/03/18	1	182.00	1	185.00	180.00	0	3,777	0.00%
2020/03/16	1.2	196.70	1	190.50	187.00	0.2	3,647	0.00%
2020/03/13	2.2	195.69	3	192.00	201.50	-0.9	3,552	-0.02%
2020/03/12	2	210.75	3	208.00	205.00	-1	3,481	-0.03%
2020/03/10	1.2	229.87	0	0.00	228.00	1.2	3,399	0.03%
2020/03/09	1	228.00	1	230.00	229.50	0	3,361	0.00%
2020/03/06	0.2	237.00	0	0.00	236.00	0.2	3,333	0.00%
2020/03/05	0	0.00	1	235.00	237.50	-1	3,348	-0.03%
2020/03/04	0.1	229.00	1	230.00	229.00	-0.9	3,339	-0.03%
2020/03/03	1.1	229.45	0	0.00	228.50	1.1	3,323	0.03%
2020/03/02	1.1	224.55	3	219.50	225.00	-1.9	3,316	-0.06%
2020/02/27	4	228.38	5	228.80	225.00	-1	3,275	-0.03%
2020/02/25	1	237.00	0	0.00	239.00	1	3,232	0.03%
2020/02/24	2	240.00	1	240.50	239.00	1	3,208	0.03%
2020/02/21	2.1	245.79	1	249.00	245.50	1.1	3,223	0.03%
2020/02/20	4.2	251.50	1	253.00	249.50	3.2	3,277	0.10%
2020/02/19	1.2	254.87	2	254.50	254.50	-0.9	3,262	-0.03%
2020/02/18	1.2	249.83	1	254.00	252.00	0.2	3,286	0.00%
2020/02/17	0	0.00	1	254.00	254.00	-1	3,303	-0.03%
2020/02/14	2.2	255.77	2	257.50	257.00	0.2	3,306	0.00%
2020/02/13	0.3	252.00	0	0.00	253.00	0.3	3,304	0.01%
2020/02/12	2.2	253.00	2	254.75	252.50	0.2	3,306	0.00%
2020/02/11	0	249.00	0	0.00	248.00	0	3,291	0.00%
2020/02/07	6.2	251.58	3	251.67	249.50	3.2	3,395	0.09%
2020/02/06	3	252.50	5	254.60	257.50	-2	3,419	-0.06%
2020/02/05	3.2	244.22	0	0.00	244.00	3.2	3,437	0.09%
2020/02/04	0.2	249.00	4	247.50	248.00	-3.8	3,449	-0.11%
2020/02/03	1	240.50	0.2	244.50	243.50	0.9	3,474	0.02%
2020/01/31	1	248.50	1	247.50	247.50	0	3,468	0.00%
2020/01/30	15	248.93	17	250.35	245.00	-2	3,478	-0.06%
2020/01/20	3	262.17	1	267.00	260.50	2	3,428	0.06%
2020/01/17	9	265.72	10	265.55	262.00	-1	3,452	-0.03%
2020/01/16	6	251.83	6	255.50	257.50	0	3,395	0.00%
2020/01/15	2	255.25	2	253.75	254.00	0	3,396	0.00%
2020/01/14	2	258.00	2	259.00	261.50	0	3,417	0.00%
2020/01/13	0	257.00	2	252.25	257.50	-2	3,384	-0.06%
2020/01/10	1	244.00	1	244.50	248.00	0	3,375	0.00%
2020/01/09	1.2	245.83	3	246.50	246.00	-1.8	3,405	-0.05%
2020/01/08	2	236.00	4	237.88	237.00	-2	3,393	-0.06%
2020/01/07	5	236.90	2	241.00	235.50	3	3,409	0.09%
2020/01/06	2.2	244.91	3	246.17	243.50	-0.8	3,411	-0.02%
2020/01/03	3.2	249.62	2	250.50	250.00	1.2	3,448	0.04%
2020/01/02	1.3	247.38	5	245.40	248.50	-3.7	3,418	-0.11%
2019/12/31	1	235.00	0	0.00	235.00	1	3,413	0.03%
2019/12/30	2	236.75	2	236.75	236.00	0	3,539	0.00%
2019/12/27	1.2	239.00	2	240.00	239.00	-0.8	3,598	-0.02%
2019/12/26	1	236.00	1	235.50	235.50	0	3,657	0.00%
2019/12/25	3	234.67	0	0.00	235.50	3	3,731	0.08%
2019/12/24	1	236.00	1	236.00	236.00	0	3,773	0.00%
2019/12/23	0	0.00	1	239.50	238.00	-1	3,910	-0.03%
2019/12/20	3	239.17	3	238.67	239.50	0	3,953	0.00%
2019/12/19	6	240.50	5.1	240.58	239.00	0.9	4,001	0.02%
2019/12/18	9	247.61	9	246.78	248.00	0	4,006	0.00%
2019/12/17	7	245.57	13	244.77	250.00	-6	3,983	-0.15%
2019/12/16	2	237.75	3	236.00	239.00	-1	3,953	-0.03%
2019/12/13	3.1	235.11	3	233.67	234.00	0.1	4,023	0.00%
2019/12/12	1	233.00	8	233.69	232.50	-7	4,068	-0.17%
2019/12/11	0.2	233.00	10	233.50	233.50	-9.8	4,085	-0.24%
2019/12/10	1.1	231.91	2	232.75	232.00	-0.9	4,102	-0.02%
2019/12/09	0.1	230.50	1	231.50	230.50	-0.9	4,112	-0.02%
2019/12/06	2.1	226.95	1	227.50	226.00	1.1	4,117	0.03%
2019/12/05	2.1	224.45	1	224.00	223.50	1.1	4,116	0.03%
2019/12/04	0.1	225.50	0	0.00	225.00	0.1	4,096	0.00%
2019/12/03	0	229.00	0	0.00	227.00	0	4,139	0.00%
2019/12/02	2.1	225.50	2	225.00	225.50	0.1	4,202	0.00%
2019/11/29	2.2	231.86	1	231.50	230.50	1.2	4,207	0.03%
2019/11/28	3.3	238.19	4	238.75	239.00	-0.8	4,225	-0.02%
2019/11/27	0.3	238.00	1	237.00	238.50	-0.8	4,273	-0.02%
2019/11/26	1.3	232.85	1	234.50	234.50	0.3	4,306	0.01%
2019/11/25	4.2	234.19	4	236.25	233.00	0.2	4,365	0.00%
2019/11/22	1.4	229.86	2	233.50	232.50	-0.6	4,411	-0.01%
2019/11/21	1.2	229.83	1	225.00	228.00	0.2	4,425	0.00%
2019/11/20	1.2	230.42	2	229.50	230.50	-0.8	4,425	-0.02%
2019/11/19	8.2	233.55	9	232.50	234.00	-0.8	4,426	-0.02%
2019/11/18	1	226.50	1	227.00	227.00	0	4,450	0.00%
2019/11/15	0	0.00	2	224.00	226.00	-2	4,529	-0.04%
2019/11/14	3	220.67	3	223.83	221.50	0	4,538	0.00%
2019/11/13	2	226.50	1	227.00	225.50	1	4,530	0.02%
2019/11/08	4	225.88	1	225.00	225.00	3	4,597	0.07%
2019/11/07	13	231.31	18	232.61	228.00	-5	4,626	-0.11%
2019/11/06	6	227.17	4	228.38	231.00	2	4,572	0.04%
2019/11/05	4	224.63	5	226.00	228.50	-1	4,557	-0.02%
2019/11/04	10	226.10	8	223.81	224.00	2	4,552	0.04%
2019/11/01	0	0.00	1	229.00	229.00	-1	4,518	-0.02%
2019/10/31	1	227.00	1	229.00	226.50	0	4,640	0.00%
2019/10/29	14	227.36	1	232.50	226.50	13	4,812	0.27%
2019/10/28	3	230.67	3	231.83	230.50	0	4,902	0.00%
2019/10/25	11	232.91	1	234.50	230.00	10	4,904	0.20%
2019/10/24	3	235.00	3	234.67	237.50	0	4,895	0.00%
2019/10/23	1	234.00	23	231.96	233.50	-22	4,904	-0.45%
2019/10/22	24	230.40	1	230.00	230.00	23	4,964	0.46%
2019/10/21	2	232.00	0	0.00	232.00	2	4,992	0.04%
2019/10/18	5	234.80	4	235.63	235.50	1	5,020	0.02%
2019/10/17	5	233.00	7	233.86	236.50	-2	4,996	-0.04%
2019/10/16	5	229.90	0	0.00	229.00	5	4,983	0.10%
2019/10/15	2	231.75	2	228.50	228.00	0	4,973	0.00%
2019/10/14	4	229.88	4	228.50	228.00	0	4,948	0.00%
2019/10/09	1	233.00	2	232.75	230.50	-1	4,931	-0.02%
2019/10/08	4	235.50	1	233.50	233.50	3	4,954	0.06%
2019/10/07	10	243.85	8	240.81	237.50	2	5,032	0.04%
2019/10/04	4	240.13	6	241.25	241.00	-2	5,070	-0.04%
2019/10/03	1	232.00	1	235.00	236.00	0	4,977	0.00%
2019/10/02	4	235.25	6	234.25	236.00	-2	4,939	-0.04%
2019/10/01	10	229.90	9	229.44	230.00	1	4,941	0.02%
2019/09/27	7	232.00	5.2	230.67	230.00	1.8	4,924	0.04%
2019/09/26	3	232.33	6	232.25	233.50	-3	4,924	-0.06%
2019/09/25	1.1	224.41	2	225.75	223.50	-0.9	4,868	-0.02%
2019/09/24	1	226.00	0	0.00	228.50	1	4,868	0.02%
2019/09/23	0.1	227.00	1	225.50	228.00	-0.9	4,874	-0.02%
2019/09/19	6.2	224.56	18	226.03	224.00	-11.8	4,917	-0.24%
2019/09/18	10.2	220.63	3	222.50	222.00	7.2	4,875	0.15%
2019/09/17	3.2	215.28	7	217.57	218.00	-3.8	4,794	-0.08%
2019/09/16	1.1	212.82	0	0.00	211.00	1.1	4,817	0.02%
2019/09/12	0.1	215.00	2	216.00	215.50	-1.9	4,817	-0.04%
2019/09/11	2.1	213.52	2	214.25	215.00	0.1	4,858	0.00%
2019/09/10	4	212.25	5	212.70	211.50	-1	4,880	-0.02%
2019/09/09	4.1	215.12	1	216.00	215.00	3.1	4,880	0.06%
2019/09/06	3.2	217.25	13	217.77	216.50	-9.8	4,948	-0.20%
2019/09/05	12.1	215.80	1	213.00	213.50	11.1	4,992	0.22%
2019/09/04	2.2	218.41	13	218.23	220.00	-10.8	5,062	-0.21%
2019/09/03	2.1	218.33	1	216.00	214.00	1.1	5,084	0.02%
2019/09/02	12.1	218.95	8	218.38	218.00	4.1	5,175	0.08%
2019/08/30	2	212.00	7.1	212.68	215.00	-5.1	5,211	-0.10%
2019/08/29	4	204.75	6	207.00	208.50	-2	5,227	-0.04%
2019/08/28	9	201.83	13	202.15	203.00	-4	5,235	-0.08%
2019/08/27	10	205.45	8	206.13	205.50	2	5,257	0.04%
2019/08/26	6	208.08	4	208.75	206.50	2	5,258	0.04%
2019/08/23	3.1	213.35	3	214.33	214.50	0.1	5,300	0.00%
2019/08/22	3.1	213.63	6	214.42	212.50	-2.9	5,328	-0.05%
2019/08/21	8.1	214.91	5	215.30	211.00	3.1	5,378	0.06%
2019/08/20	4	215.63	4	218.13	217.00	0	5,437	0.00%
2019/08/19	1	208.00	2	209.00	211.00	-1	5,407	-0.02%
2019/08/15	1	209.00	4	209.13	207.50	-3	5,480	-0.05%
2019/08/14	4	211.38	4	212.00	207.00	0	5,489	0.00%
2019/08/13	2	208.50	2	208.75	208.50	0	5,522	0.00%
2019/08/12	2	210.25	2	210.50	208.50	0	5,604	0.00%
2019/08/08	1	208.00	1	208.00	209.00	0	5,633	0.00%
2019/08/07	3	207.33	24	209.27	204.50	-21	5,655	-0.37%
2019/08/06	1	204.50	2	198.00	205.00	-1	5,659	-0.02%
2019/08/05	28	207.61	2	204.25	203.50	26	5,660	0.46%
2019/08/02	32	208.56	32	209.09	207.00	0	5,649	0.00%
2019/08/01	25	213.58	26	214.96	215.00	-1	5,539	-0.02%
2019/07/31	4	209.25	1	211.00	209.50	3	5,524	0.05%
2019/07/30	10.1	214.85	2	213.00	209.00	8.1	5,528	0.15%
2019/07/29	0	0.00	20	221.00	219.50	-20	5,488	-0.36%
2019/07/26	22	219.50	19	220.42	219.00	3	5,600	0.05%
2019/07/25	17	218.97	0	0.00	219.50	17	5,654	0.30%
2019/07/24	6	221.67	3	219.33	221.00	3	5,687	0.05%
2019/07/23	1	234.50	5	228.90	226.00	-4	5,628	-0.07%
2019/07/22	1	231.50	1	232.00	232.00	0	5,574	0.00%
2019/07/19	1	225.50	26	223.60	226.50	-25	5,531	-0.45%
2019/07/18	29	221.22	4	219.00	219.00	25	5,510	0.45%
2019/07/17	2	224.00	4	224.63	223.00	-2	5,513	-0.04%
2019/07/16	2	223.50	1	223.00	222.50	1	5,517	0.02%
2019/07/15	1	222.50	1	225.00	226.00	0	5,528	0.00%
2019/07/12	3	225.17	3	224.83	225.50	0	5,548	0.00%
2019/07/11	5	220.10	5	222.50	221.00	0	5,503	0.00%
2019/07/10	22	222.02	15	220.40	219.00	7	5,397	0.13%
2019/07/09	3	225.50	2	226.50	227.00	1	5,281	0.02%
2019/07/08	3	228.17	1	229.00	226.00	2	5,268	0.04%
2019/07/05	10	228.75	10	229.75	230.00	0	5,309	0.00%
2019/07/04	4	234.63	3	234.83	231.00	1	5,262	0.02%
2019/07/03	10	237.40	7	240.07	234.50	3	5,226	0.06%
2019/07/02	9	242.11	13	239.77	245.00	-4	5,207	-0.08%
2019/07/01	4	234.50	4	235.38	233.50	0	5,143	0.00%
2019/06/28	5	231.10	2	230.00	228.50	3	5,176	0.06%
2019/06/27	7	234.79	11	233.18	239.00	-4	5,122	-0.08%
2019/06/26	1	219.00	1	223.50	223.50	0	5,014	0.00%
2019/06/25	4	220.75	4	220.38	221.00	0	5,004	0.00%
2019/06/24	2	223.00	3	224.00	225.00	-1	4,955	-0.02%
2019/06/21	2	231.25	3	232.33	229.50	-1	4,946	-0.02%
2019/06/20	1	228.00	0	0.00	228.50	1	4,888	0.02%
2019/06/19	5	224.90	6	226.75	227.00	-1	4,870	-0.02%
2019/06/18	2	220.75	4	222.63	221.00	-2	4,838	-0.04%
2019/06/17	5	219.90	4	217.50	221.00	1	4,833	0.02%
2019/06/14	15	224.37	17	222.56	221.50	-2	4,904	-0.04%
2019/06/13	10	221.75	9	223.00	221.00	1	4,860	0.02%
2019/06/12	7	219.86	5	222.30	220.00	2	4,823	0.04%
2019/06/11	8	216.06	6	214.42	215.00	2	4,716	0.04%
2019/06/10	8	214.44	9	213.56	218.50	-1	4,648	-0.02%
2019/06/06	6	207.17	6	204.25	204.00	0	4,553	0.00%
2019/06/05	7	211.07	7	209.93	205.50	0	4,532	0.00%
2019/06/04	10	207.60	8	207.75	205.50	2	4,554	0.04%
2019/06/03	3	204.17	5	205.70	206.00	-2	4,521	-0.04%
2019/05/31	3	200.33	3	200.00	200.00	0	4,431	0.00%
2019/05/30	5	197.10	7	197.93	195.00	-2	4,400	-0.05%
2019/05/29	1	190.50	0	0.00	193.50	1	4,363	0.02%
2019/05/28	3	191.67	4	191.50	194.00	-1	4,365	-0.02%
2019/05/27	5	195.40	5	194.30	189.00	0	4,352	0.00%
2019/05/24	11	204.68	1	207.50	202.00	10	4,257	0.23%
2019/05/23	2	206.75	12	204.71	206.00	-10	4,238	-0.24%
2019/05/22	11	212.45	9	211.61	211.00	2	4,229	0.05%
2019/05/21	2	200.75	2	199.00	200.50	0	4,195	0.00%
2019/05/20	9	203.78	10	204.10	206.50	-1	4,190	-0.02%
2019/05/17	2	210.50	1	216.00	210.50	1	4,158	0.02%
2019/05/16	7	223.64	2	228.00	215.00	5	4,159	0.12%
2019/05/15	5	222.70	5	222.50	226.00	0	4,189	0.00%
2019/05/14	7	219.07	8	219.50	219.00	-1	4,210	-0.02%
2019/05/13	2	217.50	0	0.00	217.50	2	4,258	0.05%
2019/05/10	8	228.75	9	228.67	225.50	-1	4,290	-0.02%
2019/05/09	3	225.83	2	224.25	225.50	1	4,334	0.02%
2019/05/08	8	231.75	6	231.33	230.00	2	4,341	0.05%
2019/05/07	13	227.85	13	225.23	232.50	0	4,217	0.00%
2019/05/06	2	219.25	3	219.50	220.50	-1	4,181	-0.02%
2019/05/03	6	214.42	8	213.25	219.00	-2	4,168	-0.05%
2019/05/02	10	208.60	8	207.13	205.50	2	4,046	0.05%
2019/04/30	4	205.75	4	206.38	209.00	0	3,963	0.00%
2019/04/29	0	0.00	5	202.00	200.50	-5	3,886	-0.13%
2019/04/26	1	201.50	3	203.67	203.50	-2	3,904	-0.05%
2019/04/25	2	206.00	2	206.50	207.00	0	3,971	0.00%
2019/04/24	2	205.25	1	206.00	205.50	1	3,992	0.03%
2019/04/23	6	201.83	5	203.50	203.50	1	4,023	0.02%
2019/04/22	6	206.08	6	205.50	207.00	0	4,007	0.00%
2019/04/19	8	200.75	5	200.00	200.50	3	4,023	0.07%
2019/04/18	0	0.00	8	196.94	197.50	-8	4,009	-0.20%
2019/04/17	2	192.50	0	0.00	192.50	2	3,996	0.05%
2019/04/16	4	190.88	0	0.00	190.50	4	4,022	0.10%
2019/04/15	5	196.00	0	0.00	193.50	5	4,004	0.12%
2019/04/11	1	193.00	1	200.00	193.00	0	3,982	0.00%
2019/04/10	0	190.00	0	0.00	191.50	0	3,934	0.00%
2019/04/09	0	0.00	1	191.50	192.00	-1	3,926	-0.03%
2019/04/08	3	189.50	3	191.17	191.50	0	3,903	0.00%
2019/04/03	1	189.50	1	191.50	191.50	0	3,865	0.00%
2019/04/02	4	190.38	9	191.33	192.00	-5	3,840	-0.13%
2019/04/01	4	185.38	5	185.10	185.00	-1	3,784	-0.03%
2019/03/29	2	179.25	0	0.00	182.00	2	3,739	0.05%
2019/03/28	2	176.25	1	177.00	176.00	1	3,746	0.03%
2019/03/27	1	179.50	0	0.00	180.50	1	3,755	0.03%
2019/03/26	36	179.00	0	0.00	179.00	36	3,762	0.96%
2019/03/22	3	180.00	4	180.63	180.00	-1	3,746	-0.03%
2019/03/21	8	178.19	16	178.19	178.00	-8	3,768	-0.21%
2019/03/20	3	177.50	0	0.00	177.00	3	3,806	0.08%
2019/03/19	0	0.00	14	176.36	179.00	-14	3,777	-0.37%
2019/03/18	4	168.50	5	171.80	172.00	-1	3,694	-0.03%
2019/03/15	2	170.00	0	0.00	168.50	2	3,652	0.05%
2019/03/13	2	168.75	3	170.17	170.00	-1	3,662	-0.03%
2019/03/12	1	169.50	1	171.00	167.50	0	3,666	0.00%
2019/03/11	2	165.50	2	167.00	167.00	0	3,678	0.00%
2019/03/08	18	162.97	5	164.70	165.00	13	3,701	0.35%
2019/03/07	4	168.88	4	166.50	166.00	0	3,634	0.00%
2019/03/06	1	172.00	2	174.00	174.50	-1	3,732	-0.03%
2019/03/05	2	171.75	2	172.75	173.50	0	3,795	0.00%
2019/03/04	5	176.70	1	177.00	174.50	4	3,748	0.11%
2019/02/27	2	179.00	3	179.17	178.00	-1	3,715	-0.03%
2019/02/26	7	181.50	5	181.00	180.00	2	3,688	0.05%
2019/02/25	1	173.50	10	174.95	177.00	-9	3,620	-0.25%
2019/02/22	6	173.08	1	175.50	173.00	5	3,611	0.14%
2019/02/21	0	176.00	6	173.75	177.50	-6	3,587	-0.17%
2019/02/20	11	171.86	1	174.49	173.00	10	3,553	0.28%
2019/02/19	2	171.75	10	171.35	174.00	-8	3,518	-0.23%
2019/02/18	1	173.00	3	176.50	173.50	-2	3,471	-0.06%
2019/02/15	5	175.50	6	175.17	176.00	-1	3,487	-0.03%
2019/02/14	6	174.92	11	174.46	176.50	-5	3,419	-0.15%
2019/02/13	12	170.25	10	170.80	168.50	2	3,334	0.06%
2019/02/12	11	169.55	15	167.60	172.00	-4	3,290	-0.12%
2019/02/11	39	162.91	36	163.03	163.50	3	3,199	0.09%
2019/01/30	35	161.46	35	160.37	163.50	0	3,116	0.00%
2019/01/29	9	155.89	10	156.40	160.00	-1	3,024	-0.03%
2019/01/28	1	154.00	0	0.00	155.00	1	2,976	0.03%
2019/01/25	17	156.59	17	156.38	156.50	0	3,021	0.00%
2019/01/24	2	150.25	11	152.59	156.00	-9	3,063	-0.29%
2019/01/23	9	148.00	0	0.00	148.00	9	3,057	0.29%
2019/01/22	1	150.50	3	150.67	150.50	-2	3,073	-0.07%
2019/01/21	7	151.00	7	151.00	150.00	0	3,065	0.00%
2019/01/18	5	150.20	8	151.38	152.50	-3	3,080	-0.10%
2019/01/17	22	154.34	22	153.64	148.00	0	3,038	0.00%
2019/01/16	14	152.36	12	153.29	153.50	2	2,956	0.07%
2019/01/15	0	0.00	9	149.94	151.00	-9	2,932	-0.31%
2019/01/14	8	146.62	9	146.67	146.50	-1	2,893	-0.03%
2019/01/11	9	145.44	3	143.50	146.50	6	2,894	0.21%
2019/01/09	0	0.00	4	143.88	144.50	-4	2,854	-0.14%
2019/01/08	4	143.38	5	141.20	139.50	-1	2,835	-0.04%
2019/01/07	1	140.00	0	0.00	139.50	1	2,812	0.04%
2019/01/04	0	0.00	3	137.33	139.50	-3	2,831	-0.11%
2019/01/03	3	139.50	9	138.78	139.50	-6	2,886	-0.21%
2019/01/02	6	137.25	1	139.50	137.50	5	2,918	0.17%
2018/12/27	1	141.50	3	140.83	142.00	-2	3,076	-0.07%
2018/12/26	1	140.00	1	141.00	138.00	0	3,102	0.00%
2018/12/25	1	139.50	0	0.00	140.50	1	3,138	0.03%
2018/12/24	1	139.00	1	139.50	139.50	0	3,210	0.00%
2018/12/21	3.5	142.30	4	141.75	141.00	-0.5	3,259	-0.02%
2018/12/20	1.5	144.52	2	146.50	146.00	-0.5	3,253	-0.01%
2018/12/19	2	145.00	1	149.00	145.00	1	3,229	0.03%
2018/12/18	0	0.00	1	145.00	147.50	-1	3,235	-0.03%
2018/12/17	3	147.83	0	0.00	144.00	3	3,281	0.09%
2018/12/13	4	143.50	5	143.00	146.00	-1	3,276	-0.03%
2018/12/11	0	136.50	0	0.00	136.50	0	3,271	0.00%
2018/12/10	0	0.00	1	135.50	139.00	-1	3,289	-0.03%
2018/12/06	5	137.50	0	0.00	138.00	5	3,364	0.15%
2018/12/05	1	137.00	6	140.67	140.00	-5	3,352	-0.15%
2018/12/04	7	143.21	5	144.38	141.00	2	3,352	0.06%
2018/12/03	15	148.60	16	147.34	148.00	-1	3,324	-0.03%
2018/11/30	2	140.25	1	140.50	141.50	1	3,270	0.03%
2018/11/29	2	137.00	5	139.50	141.00	-3	3,269	-0.09%
2018/11/28	5	133.90	4	132.38	134.00	1	3,120	0.03%
2018/11/26	1	123.50	1	128.00	125.50	0	3,074	0.00%
2018/11/22	14	125.00	14	125.11	125.00	0	3,095	0.00%
2018/11/21	13	123.27	8	124.56	125.00	5	3,103	0.16%
2018/11/20	1	126.00	7	125.43	126.00	-6	3,089	-0.19%
2018/11/19	2	125.50	0	0.00	126.50	2	3,099	0.06%
2018/11/16	10	125.60	12	126.38	126.50	-2	3,115	-0.06%
2018/11/15	16	128.28	4	128.75	129.50	12	3,102	0.39%
2018/11/14	2	128.75	5	129.10	129.50	-3	3,086	-0.10%
2018/11/13	2	124.50	1	125.00	124.00	1	3,041	0.03%
2018/11/12	0	0.00	2	127.50	128.00	-2	3,029	-0.07%
2018/11/09	7	124.07	10	123.70	124.00	-3	3,049	-0.10%
2018/11/08	7	127.71	1	127.50	127.50	6	3,112	0.19%
2018/11/07	3	126.83	4	127.25	127.50	-1	3,166	-0.03%
2018/11/06	5	126.90	14	126.04	127.00	-9	3,195	-0.28%
2018/11/05	0	127.00	0	0.00	127.00	0	3,226	0.00%
2018/11/02	6	129.42	5	129.30	130.00	1	3,267	0.03%
2018/11/01	36	127.82	40	126.65	128.00	-4	3,417	-0.12%
2018/10/31	2	122.50	6	123.50	124.00	-4	3,442	-0.12%
2018/10/30	4	110.88	6	110.83	113.00	-2	3,606	-0.06%
2018/10/29	4	107.50	2	108.50	109.00	2	3,699	0.05%
2018/10/26	3	106.00	3	107.50	109.00	0	3,703	0.00%
2018/10/25	1	111.00	2	110.00	110.50	-1	3,666	-0.03%
2018/10/24	1	111.00	1	110.00	112.00	0	3,656	0.00%
2018/10/23	1	111.00	1	112.50	111.50	0	3,659	0.00%
2018/10/22	1	109.50	1	110.50	111.00	0	3,664	0.00%
2018/10/19	2	107.75	0	0.00	110.00	2	3,662	0.05%
2018/10/18	2	111.00	2	111.00	111.00	0	3,622	0.00%
2018/10/17	4	113.25	5	112.40	113.50	-1	3,615	-0.03%
2018/10/16	4	109.88	1	110.50	110.00	3	3,603	0.08%
2018/10/15	0	0.00	6	109.00	107.50	-6	3,583	-0.17%
2018/10/12	11	105.27	4	104.00	107.50	7	3,554	0.20%
2018/10/11	2	104.75	3	105.17	105.00	-1	3,528	-0.03%
2018/10/09	4	111.00	2	108.50	109.50	2	3,469	0.06%
2018/10/08	4	110.88	5	113.00	111.00	-1	3,422	-0.03%
2018/10/05	8	118.81	3	117.67	116.00	5	3,339	0.15%
2018/10/03	1	129.00	8	128.81	129.00	-7	3,216	-0.22%
2018/10/02	9	129.78	3	132.33	128.50	6	3,179	0.19%
2018/09/27	0	0.00	2	133.00	134.00	-2	3,058	-0.07%
2018/09/26	1	134.50	2	135.00	134.00	-1	3,025	-0.03%
2018/09/25	5	136.30	2	135.50	135.50	3	3,022	0.10%
2018/09/21	8	139.38	7	137.36	137.50	1	3,010	0.03%
2018/09/20	13	140.15	12	140.63	140.00	1	2,944	0.03%
2018/09/19	6	141.92	6	139.33	138.00	0	2,928	0.00%
2018/09/18	2	143.25	3	140.33	140.50	-1	2,898	-0.03%
2018/09/17	12	136.00	0	0.00	136.00	12	2,848	0.42%
2018/09/14	2	134.50	17	134.76	136.00	-15	2,836	-0.53%
2018/09/13	9	134.28	7	133.93	133.00	2	2,796	0.07%
2018/09/12	2	134.00	4	138.75	135.50	-2	2,748	-0.07%
2018/09/11	2	141.25	2	143.00	142.50	0	2,708	0.00%
2018/09/10	1	138.50	2	138.75	138.50	-1	2,692	-0.04%
2018/09/07	1.1	141.59	0	0.00	138.00	1.1	2,767	0.04%
2018/09/06	1	143.00	0	0.00	142.50	1	2,757	0.04%
2018/09/05	0	0.00	2	148.75	149.50	-2	2,739	-0.07%
2018/09/04	1	145.00	0	146.00	146.00	1	2,707	0.04%
2018/09/03	1	148.00	1	151.00	143.50	0	2,695	0.00%
2018/08/31	2	148.00	2	147.50	149.00	0	2,665	0.00%
2018/08/30	2	146.25	1	146.00	146.00	1	2,619	0.04%
2018/08/29	2	145.25	1	146.00	146.00	1	2,584	0.04%
2018/08/28	0	0.00	2	142.75	143.50	-2	2,568	-0.08%
2018/08/27	5	141.10	4	142.00	142.00	1	2,555	0.04%
2018/08/23	0	0.00	5	139.00	139.50	-5	2,529	-0.20%
2018/08/22	10	137.50	10	137.00	137.00	0	2,513	0.00%
2018/08/21	10	137.50	10	140.00	140.00	0	2,502	0.00%
2018/08/17	1	137.00	2	136.25	136.50	-1	2,473	-0.04%
2018/08/15	6	137.17	4	140.50	134.50	2	2,404	0.08%
2018/08/14	2	145.25	2	140.50	146.00	0	2,311	0.00%
2018/08/13	3	137.17	5	134.90	135.50	-2	2,239	-0.09%
2018/08/10	5	140.50	4	141.13	140.00	1	2,185	0.05%
2018/08/09	3	141.83	0	0.00	143.50	3	2,134	0.14%
2018/08/08	4	140.00	9	140.83	143.00	-5	2,079	-0.24%
2018/08/07	13	137.35	13	136.88	136.00	0	1,891	0.00%
2018/08/06	26	138.08	18	137.72	138.00	8	1,760	0.45%
2018/08/01	1	122.50	1	122.50	122.50	0	1,412	0.00%
2018/07/30	2	124.50	2	123.25	123.00	0	1,421	0.00%
2018/07/23	0	0.00	1	123.00	120.00	-1	1,579	-0.06%
2018/07/18	1	121.50	0	0.00	121.00	1	1,775	0.06%
2018/07/16	0	0.00	1	117.50	118.00	-1	1,822	-0.05%
2018/07/13	1	121.00	0	0.00	118.50	1	1,856	0.05%
2018/07/06	0	0.00	1	114.00	113.50	-1	1,917	-0.05%
2018/07/05	0	112.50	0	0.00	112.00	0	1,934	0.00%
2018/06/28	0	110.00	0	0.00	109.50	0	2,109	0.00%
2018/06/27	10	112.50	10	113.00	112.00	0	2,128	0.00%
2018/06/21	14	114.96	14	114.00	114.00	0	2,144	0.00%
2018/06/20	2	113.00	2	114.50	114.00	0	2,156	0.00%
2018/06/19	2	114.00	3	113.83	114.00	-1	2,151	-0.05%
2018/06/13	2	111.75	0	0.00	112.00	2	2,077	0.10%
2018/06/08	0	115.00	0	0.00	114.00	0	2,086	0.00%
2018/06/06	0	115.00	0	0.00	115.00	0	2,152	0.00%
2018/06/04	0	117.50	0	0.00	118.00	0	2,158	0.00%
2018/06/01	0	0.00	1	118.00	116.50	-1	2,150	-0.05%
2018/05/28	0	0.00	10	117.00	117.50	-10	2,164	-0.46%
2018/05/25	0	0.00	11	115.95	115.50	-11	2,206	-0.50%
2018/05/18	1	114.00	0	0.00	114.00	1	2,321	0.04%
2018/05/16	0	0.00	1	115.50	115.50	-1	2,396	-0.04%
2018/05/14	0	0.00	1	116.00	115.50	-1	2,498	-0.04%
2018/05/10	0	0.00	1	112.50	112.00	-1	2,541	-0.04%
2018/04/27	1	110.00	1	109.50	109.50	0	2,621	0.00%
2018/04/26	9	112.33	8	112.56	113.00	1	2,565	0.04%
2018/04/25	12	113.54	0	0.00	113.50	12	2,503	0.48%
2018/04/24	20	126.75	10	129.25	126.00	10	2,403	0.42%
2018/04/10	0	0.00	10	129.00	129.50	-10	2,208	-0.45%
2018/04/02	10	128.50	0	0.00	125.00	10	2,052	0.49%
2018/03/31	0	0.00	11	130.14	130.00	-11	2,019	-0.54%
2018/03/30	11	129.00	0	0.00	129.00	11	2,011	0.55%
2018/03/23	1	119.50	0	0.00	120.50	1	1,998	0.05%
2018/03/22	0	123.50	1	124.50	124.50	-1	2,002	-0.05%
2018/03/21	1	125.00	0	0.00	125.00	1	1,999	0.05%
2018/03/15	0	0.00	1	122.00	123.00	-1	1,934	-0.05%
2018/03/12	0	0.00	1	120.00	119.50	-1	1,937	-0.05%
2018/03/06	0	113.50	0	0.00	113.50	0	1,931	0.00%
2018/02/27	1	117.50	1	116.00	116.00	0	1,922	0.00%
2018/02/07	3	110.50	5	111.50	112.00	-2	1,815	-0.11%
2018/02/06	6	109.58	10	108.80	108.00	-4	1,787	-0.22%
2018/02/05	6	110.33	6	112.08	114.00	0	1,710	0.00%
2018/02/02	2	114.50	2	116.00	116.00	0	1,693	0.00%
2018/02/01	6	116.00	12	116.08	116.00	-6	1,723	-0.35%
2018/01/31	22	116.86	21.5	116.99	116.50	0.5	1,706	0.03%
2018/01/30	1.5	121.00	1	121.00	121.50	0.5	1,664	0.03%
2018/01/29	8	124.19	5	124.70	124.50	3	1,688	0.18%
2018/01/26	0	125.50	1	124.50	126.00	-1	1,684	-0.06%
2018/01/25	1	122.00	0	0.00	123.00	1	1,772	0.06%
2018/01/24	0	0.00	1	121.00	122.00	-1	1,891	-0.05%
2018/01/23	2	122.75	2	121.00	121.00	0	1,905	0.00%
2018/01/22	0	0.00	2	121.75	121.00	-2	1,856	-0.11%
2018/01/18	10	119.50	0	0.00	119.50	10	1,802	0.55%
2018/01/17	1	118.00	2	118.75	119.00	-1	1,806	-0.06%
2018/01/15	0	0.00	1	115.00	115.00	-1	1,741	-0.06%
2018/01/10	2	113.00	0	0.00	113.00	2	1,754	0.11%