瑞昱 (2379)-富邦-新店券商分點個股進出

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
518
漲跌
▼9
漲幅
-1.71%
成交量
2,686張
產業
上市半導體類股▼0.60%
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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	2.1	519.49	0	0.00	518.00	2.1	4,599	0.04%
2024/04/29	4	523.75	2	525.06	527.00	2	4,602	0.04%
2024/04/26	2.2	516.35	1	518.00	520.00	1.2	4,592	0.03%
2024/04/25	3	525.74	1	523.00	523.00	2	4,573	0.04%
2024/04/24	0	538.00	4.4	532.76	538.00	-4.4	4,551	-0.10%
2024/04/23	2	506.02	6	514.17	510.00	-4	4,549	-0.09%
2024/04/22	16.4	519.77	6	528.65	504.00	10.4	4,535	0.23%
2024/04/19	12	556.27	10.1	554.49	552.00	2	4,416	0.04%
2024/04/18	1	575.91	2	576.50	574.00	-1	4,354	-0.02%
2024/04/17	9	574.76	9	573.96	570.00	0	4,335	0.00%
2024/04/16	2	551.48	1	554.92	551.00	1	4,292	0.02%
2024/04/15	6.1	559.86	1.2	562.04	561.00	5	4,277	0.12%
2024/04/12	0.1	565.67	1	570.98	569.00	-1	4,268	-0.02%
2024/04/11	5.1	562.06	1	575.00	567.00	4.1	4,263	0.10%
2024/04/10	0.3	570.05	3.7	575.62	571.00	-3.4	4,255	-0.08%
2024/04/09	4.1	563.29	1	576.00	568.00	3.1	4,271	0.07%
2024/04/08	0.1	566.00	8	565.50	567.00	-7.9	4,283	-0.19%
2024/04/03	5	570.99	4	575.21	571.00	1	4,267	0.02%
2024/04/02	0.1	565.50	1.7	563.38	568.00	-1.6	4,243	-0.04%
2024/04/01	1	557.98	1.4	558.71	559.00	-0.4	4,241	-0.01%
2024/03/29	2	559.99	0	558.49	560.00	2	4,243	0.05%
2024/03/28	12.7	554.26	2.5	552.80	557.00	10.2	4,241	0.24%
2024/03/27	0	565.00	0.1	564.00	573.00	-0.1	4,184	0.00%
2024/03/26	17.4	562.03	5.3	563.51	565.00	12.1	4,184	0.29%
2024/03/25	1	584.00	0	586.00	584.00	1	4,143	0.02%
2024/03/22	0.1	581.33	1.2	590.67	591.00	-1.1	4,212	-0.03%
2024/03/21	7.6	576.87	4.2	581.62	584.00	3.4	4,211	0.08%
2024/03/20	2	586.00	0	596.00	588.00	2	4,194	0.05%
2024/03/19	2	589.47	4.1	591.29	591.00	-2.1	4,207	-0.05%
2024/03/18	3.2	581.41	2	588.50	590.00	1.2	4,189	0.03%
2024/03/15	0	0.00	7.3	590.53	594.00	-7.3	4,140	-0.18%
2024/03/14	13.1	575.63	13.1	576.48	580.00	0	4,076	0.00%
2024/03/13	3.2	594.68	0	602.37	593.00	3.1	4,006	0.08%
2024/03/12	1.1	596.22	12.1	598.49	601.00	-11	3,965	-0.28%
2024/03/11	3.2	600.64	2.3	600.93	604.00	1	3,944	0.03%
2024/03/08	6.6	596.80	6.1	593.03	587.00	0.5	3,893	0.01%
2024/03/07	5	606.40	5	600.20	601.00	0	3,784	0.00%
2024/03/06	5.3	597.58	8.4	598.16	600.00	-3.1	3,721	-0.08%
2024/03/05	4	579.23	1	585.96	584.00	3	3,678	0.08%
2024/03/04	6	566.17	10.9	570.87	573.00	-4.9	3,654	-0.13%
2024/03/01	5.8	570.48	2.3	575.06	565.00	3.5	3,577	0.10%
2024/02/29	2.3	566.63	3.1	569.46	569.00	-0.8	3,558	-0.02%
2024/02/27	10.1	567.17	11.3	570.30	567.00	-1.1	3,512	-0.03%
2024/02/26	5.2	542.86	4	550.25	551.00	1.2	3,377	0.03%
2024/02/23	7.2	553.25	8.3	557.57	547.00	-1	3,326	-0.03%
2024/02/22	4.2	522.64	16.2	521.02	532.00	-12	3,143	-0.38%
2024/02/21	9	495.00	8.2	498.25	501.00	0.8	3,011	0.03%
2024/02/20	13.2	509.62	14.7	510.86	487.50	-1.6	2,931	-0.05%
2024/02/19	1	474.00	9	472.61	470.00	-8	2,728	-0.29%
2024/02/16	1	473.34	13	469.35	473.50	-12	2,719	-0.44%
2024/02/15	3.1	460.89	6	468.58	469.00	-2.9	2,722	-0.11%
2024/02/05	6.1	460.84	0	0.00	463.50	6.1	2,699	0.23%
2024/02/02	1.1	473.79	2.4	468.51	469.50	-1.4	2,672	-0.05%
2024/02/01	3	463.18	0.2	464.90	464.50	2.8	2,593	0.11%
2024/01/31	1.1	467.26	4.1	465.79	469.50	-3	2,610	-0.12%
2024/01/30	1.1	455.54	0	0.00	453.50	1.1	2,562	0.04%
2024/01/29	5.1	452.82	2	455.25	455.50	3.1	2,572	0.12%
2024/01/26	8	452.38	2	456.47	453.50	6	2,582	0.23%
2024/01/25	0.2	457.00	9	455.67	459.00	-8.8	2,587	-0.34%
2024/01/24	5.1	446.01	2.1	454.03	448.50	3	2,554	0.12%
2024/01/23	3.4	444.40	3	447.17	447.00	0.4	2,520	0.01%
2024/01/22	10.5	450.98	1	449.19	449.50	9.4	2,507	0.38%
2024/01/19	2	447.00	13	451.51	458.00	-11	2,507	-0.44%
2024/01/18	8	439.13	8	441.44	440.00	0	2,484	0.00%
2024/01/17	10.5	442.77	3	444.50	438.50	7.5	2,467	0.30%
2024/01/16	7.2	450.40	5	451.70	453.00	2.2	2,449	0.09%
2024/01/15	4	450.88	7	455.86	455.00	-3	2,503	-0.12%
2024/01/12	2	447.79	2	450.00	447.00	0	2,506	0.00%
2024/01/11	4.1	450.62	3	453.50	450.50	1.1	2,507	0.04%
2024/01/10	0.3	451.48	3	458.00	456.00	-2.7	2,510	-0.11%
2024/01/09	1	451.00	2	455.50	451.50	-1	2,508	-0.04%
2024/01/08	3	450.35	1	457.00	450.50	2	2,497	0.08%
2024/01/05	3	449.83	2	450.75	450.50	1	2,518	0.04%
2024/01/04	0	452.50	1	457.50	456.00	-1	2,516	-0.04%
2024/01/03	11.1	451.69	7	452.93	452.00	4.1	2,536	0.16%
2024/01/02	16.1	460.04	10	459.61	458.00	6.1	2,504	0.24%
2023/12/29	0	470.50	4	470.73	471.50	-4	2,487	-0.16%
2023/12/28	7.1	466.63	6	470.42	465.00	1.1	2,486	0.04%
2023/12/27	13.1	467.89	0.1	469.00	468.00	13	2,479	0.52%
2023/12/26	68.1	473.28	67.3	473.97	479.00	0.8	2,443	0.03%
2023/12/25	49	469.12	50	470.18	470.00	-1	2,428	-0.04%
2023/12/22	0	465.00	1.2	463.49	464.00	-1.2	2,433	-0.05%
2023/12/21	2.2	458.87	0	0.00	459.00	2.2	2,426	0.09%
2023/12/20	0.1	468.55	0	0.00	465.50	0.1	2,448	0.00%
2023/12/19	0.1	461.10	1.3	470.54	474.00	-1.2	2,409	-0.05%
2023/12/18	5.2	465.93	1	469.54	470.00	4.2	2,374	0.18%
2023/12/15	7.3	480.11	6.2	482.36	479.00	1.1	2,346	0.05%
2023/12/14	1.2	475.52	8.3	483.55	492.00	-7.2	2,324	-0.31%
2023/12/13	0.2	463.81	6.4	464.57	468.50	-6.2	2,274	-0.27%
2023/12/12	0	0.00	1	455.00	457.00	-1	2,260	-0.04%
2023/12/11	1	449.00	0.1	450.00	451.00	0.9	2,261	0.04%
2023/12/08	0.1	445.00	0.1	447.00	444.50	0	2,291	0.00%
2023/12/07	0.1	442.61	1.2	442.00	441.50	-1.1	2,327	-0.05%
2023/12/06	0	444.39	1.4	448.95	451.50	-1.4	2,416	-0.06%
2023/12/05	0	445.73	0	445.50	447.00	0	2,455	0.00%
2023/12/04	0.1	447.23	0	448.00	450.00	0.1	2,469	0.00%
2023/12/01	1	444.60	2.3	453.88	449.00	-1.3	2,506	-0.05%
2023/11/30	3.1	452.52	1.1	454.27	449.50	2	2,544	0.08%
2023/11/29	2.3	461.73	3.2	460.81	462.50	-0.9	2,517	-0.04%
2023/11/28	0	0.00	2.2	452.36	451.50	-2.2	2,503	-0.09%
2023/11/27	1.2	451.12	10.3	453.35	449.00	-9.1	2,541	-0.36%
2023/11/24	3.2	445.28	2	442.88	439.00	1.2	2,517	0.05%
2023/11/22	0	433.98	0.3	433.77	435.50	-0.3	2,510	-0.01%
2023/11/21	0.1	431.87	0.7	431.25	430.50	-0.6	2,517	-0.02%
2023/11/20	0.7	428.16	0.1	429.27	427.50	0.6	2,517	0.02%
2023/11/17	1.2	426.01	1.8	425.67	428.00	-0.6	2,510	-0.02%
2023/11/16	0.2	414.53	0	0.00	416.00	0.2	2,484	0.01%
2023/11/15	0	418.00	0	420.00	417.50	0	2,500	0.00%
2023/11/14	1	419.50	5.6	419.98	418.50	-4.6	2,515	-0.18%
2023/11/13	0	409.00	0.1	415.00	412.00	-0.1	2,499	0.00%
2023/11/10	0.2	408.00	0	409.00	407.50	0.2	2,507	0.01%
2023/11/09	0	410.27	0	411.50	412.50	0	2,519	0.00%
2023/11/08	0	414.50	1.1	416.86	415.00	-1.1	2,532	-0.04%
2023/11/07	0	408.22	0	409.36	406.00	0	2,499	0.00%
2023/11/06	1	413.50	2.4	410.93	410.50	-1.4	2,542	-0.05%
2023/11/03	0	405.91	0.1	407.00	405.50	0	2,543	0.00%
2023/11/02	4.1	408.12	5.2	407.90	408.00	-1.1	2,562	-0.04%
2023/11/01	1	406.48	1.1	406.43	405.50	0	2,601	0.00%
2023/10/31	0.2	405.00	0.2	402.90	401.50	0	2,658	0.00%
2023/10/30	0	397.00	3.1	401.97	405.00	-3.1	2,718	-0.11%
2023/10/27	1.6	386.63	0	0.00	391.50	1.6	2,717	0.06%
2023/10/26	0.3	396.56	0	396.99	393.00	0.2	2,740	0.01%
2023/10/25	2	402.24	2.1	402.93	401.50	-0.1	2,767	0.00%
2023/10/24	0.1	395.56	0	0.00	395.50	0.1	2,782	0.00%
2023/10/23	20.8	401.58	15	399.67	396.50	5.8	2,775	0.21%
2023/10/20	1	419.89	3	422.49	423.00	-2	2,709	-0.07%
2023/10/19	0.1	417.05	1.2	417.17	421.50	-1.1	2,733	-0.04%
2023/10/18	1.1	415.29	1.1	416.93	414.00	0.1	2,773	0.00%
2023/10/17	1.2	416.04	0	0.00	415.50	1.2	2,776	0.04%
2023/10/16	0.1	422.17	0.3	421.59	423.00	-0.2	2,806	-0.01%
2023/10/13	1	416.15	3.5	421.89	422.00	-2.5	2,831	-0.09%
2023/10/12	0	418.50	0.2	417.17	419.50	-0.1	2,816	-0.01%
2023/10/11	1.1	417.88	4.6	417.56	415.50	-3.5	2,832	-0.12%
2023/10/06	1.1	406.03	0	407.00	407.50	1.1	2,817	0.04%
2023/10/05	0.4	407.68	2.4	407.31	410.00	-2.1	2,823	-0.07%
2023/10/04	2	398.54	2.2	402.77	402.50	-0.2	2,812	-0.01%
2023/10/03	0.2	402.62	9.1	403.00	404.00	-8.8	2,815	-0.31%
2023/10/02	0	399.88	5	395.02	398.50	-5	2,823	-0.18%
2023/09/28	0.1	397.08	2	395.75	395.00	-1.9	2,856	-0.07%
2023/09/27	9.1	390.99	2	389.50	392.50	7.1	2,870	0.25%
2023/09/26	5.2	402.23	1	398.51	398.00	4.2	2,856	0.15%
2023/09/25	0.1	400.27	5.1	410.77	405.00	-4.9	2,848	-0.17%
2023/09/22	1	385.56	1.3	389.83	392.50	-0.2	2,812	-0.01%
2023/09/21	14.5	391.11	8	389.69	390.00	6.5	2,807	0.23%
2023/09/20	7.2	405.30	2	405.50	404.00	5.2	2,749	0.19%
2023/09/19	4	414.88	10	416.00	414.00	-6	2,735	-0.22%
2023/09/18	3	420.33	9.2	415.63	418.00	-6.2	2,709	-0.23%
2023/09/15	1	416.00	0	0.00	416.00	1	2,712	0.04%
2023/09/14	3	405.33	10	407.75	411.00	-7	2,701	-0.26%
2023/09/13	13	393.35	3	394.67	395.00	10	2,674	0.38%
2023/09/12	1.4	399.61	0.1	400.00	401.00	1.3	2,664	0.05%
2023/09/11	11.2	411.74	2.1	407.64	405.00	9.1	2,643	0.35%
2023/09/08	1.1	443.18	0	0.00	445.50	1.1	2,554	0.04%
2023/09/07	0	442.00	0.2	445.34	446.00	-0.2	2,534	-0.01%
2023/09/06	1.1	446.16	0.1	450.14	448.50	1.1	2,521	0.04%
2023/09/05	0.2	444.73	0.2	443.89	449.00	0	2,507	0.00%
2023/09/04	1	428.52	7	433.93	435.00	-6	2,478	-0.24%
2023/09/01	0	0.00	12	424.50	426.50	-12	2,486	-0.48%
2023/08/31	6	420.34	0	422.00	418.00	6	2,468	0.24%
2023/08/30	2	422.50	7	429.14	425.50	-5	2,416	-0.21%
2023/08/29	6	419.59	0	0.00	424.50	6	2,402	0.25%
2023/08/28	8.1	427.26	1	431.49	427.00	7.1	2,379	0.30%
2023/08/25	0	427.50	4	423.88	430.00	-4	2,395	-0.17%
2023/08/24	0	0.00	2.5	420.43	425.50	-2.5	2,413	-0.10%
2023/08/23	0	0.00	3	414.17	415.00	-3	2,438	-0.12%
2023/08/22	6	412.66	0	0.00	412.00	6	2,465	0.24%
2023/08/21	3	420.50	8	421.69	417.00	-5	2,468	-0.20%
2023/08/18	1	414.00	1	413.00	417.50	0	2,451	0.00%
2023/08/17	1	406.51	1	409.00	407.50	0	2,432	0.00%
2023/08/14	0	0.00	0.3	405.67	408.00	-0.3	2,421	-0.01%
2023/08/11	0	0.00	0.2	400.00	398.00	-0.2	2,414	-0.01%
2023/08/10	8.2	397.68	0	0.00	398.50	8.2	2,408	0.34%
2023/08/09	0	0.00	1	404.04	407.00	-1	2,361	-0.04%
2023/08/08	7	412.29	0	0.00	410.00	7	2,362	0.30%
2023/08/07	1	409.59	1	415.00	415.00	0	2,346	0.00%
2023/08/04	2.3	426.41	0	425.00	428.00	2.3	2,307	0.10%
2023/08/02	7	437.82	7.1	435.15	439.00	0	2,261	0.00%
2023/08/01	5.1	429.52	6.1	431.37	432.50	-1.1	2,222	-0.05%
2023/07/31	10.1	428.27	11	431.65	430.50	-1	2,222	-0.04%
2023/07/28	1.1	419.74	1.5	423.69	423.50	-0.4	2,184	-0.02%
2023/07/27	1	411.50	0	0.00	409.50	1	2,137	0.05%
2023/07/26	0.2	400.00	0	0.00	399.50	0.2	2,140	0.01%
2023/07/25	0	0.00	2.3	407.51	404.00	-2.3	2,162	-0.11%
2023/07/24	7	409.71	6.1	406.52	406.50	0.9	2,209	0.04%
2023/07/21	1.2	410.75	10	412.85	415.00	-8.8	2,218	-0.40%
2023/07/20	4.1	410.48	5	411.60	410.50	-0.9	2,263	-0.04%
2023/07/19	2	417.74	1.2	417.37	415.00	0.8	2,300	0.03%
2023/07/18	0.2	413.30	11.2	413.21	417.50	-11	2,328	-0.47%
2023/07/17	0	0.00	1.2	402.93	408.50	-1.2	2,304	-0.05%
2023/07/14	21	409.48	1	410.10	408.00	20	2,313	0.87%
2023/07/13	0	0.00	6	403.67	399.50	-6	2,307	-0.26%
2023/07/12	1	394.00	4	393.13	394.50	-3	2,323	-0.13%
2023/07/11	0.2	390.50	9	389.78	390.50	-8.8	2,340	-0.38%
2023/07/10	2	380.00	1	379.00	379.00	1	2,347	0.04%
2023/07/07	8.1	382.44	0	383.50	383.00	8	2,351	0.34%
2023/07/06	2	385.75	0	0.00	385.00	2	2,357	0.08%
2023/07/05	5	388.50	0	0.00	387.50	5	2,329	0.21%
2023/07/04	4	392.75	3	393.50	393.50	1	2,306	0.04%
2023/06/30	0.1	383.50	0	0.00	387.50	0.1	2,337	0.00%
2023/06/29	0.3	393.00	0.1	395.50	393.00	0.2	2,319	0.01%
2023/06/27	3	388.50	9	387.61	388.00	-6	2,384	-0.25%
2023/06/21	4	390.13	3	388.50	391.00	1	2,401	0.04%
2023/06/20	0.1	394.53	1.1	394.00	392.00	-1	2,385	-0.04%
2023/06/16	1.2	400.33	4	400.01	401.00	-2.8	2,419	-0.12%
2023/06/15	2	409.03	9	406.18	407.00	-7	2,404	-0.29%
2023/06/14	11.2	409.74	20	407.78	407.00	-8.8	2,439	-0.36%
2023/06/13	5	412.46	4.3	408.01	414.50	0.7	2,458	0.03%
2023/06/12	1.2	400.18	0.1	402.64	404.00	1.2	2,469	0.05%
2023/06/09	0	0.00	0.3	401.83	403.00	-0.3	2,477	-0.01%
2023/06/08	0.7	395.61	1	395.50	395.00	-0.3	2,479	-0.01%
2023/06/07	26	399.13	4.3	401.28	401.50	21.7	2,477	0.88%
2023/06/06	0	0.00	32	390.27	392.00	-32	2,475	-1.29%
2023/06/05	1	388.50	0.1	388.97	386.50	0.9	2,471	0.04%
2023/06/02	0	385.25	1	387.50	387.00	-1	2,473	-0.04%
2023/06/01	0.3	380.50	0	381.50	380.50	0.3	2,501	0.01%
2023/05/31	0	383.00	1	385.50	382.00	-1	2,508	-0.04%
2023/05/30	5.1	378.33	1	378.50	378.00	4.1	2,502	0.16%
2023/05/29	43	387.47	11	388.18	388.00	32	2,503	1.28%
2023/05/26	0	0.00	1.3	377.38	379.00	-1.3	2,514	-0.05%
2023/05/25	3	374.50	3	370.50	370.50	0	2,617	0.00%
2023/05/24	0	372.50	0	0.00	372.00	0	2,674	0.00%
2023/05/23	1	374.51	0	0.00	373.00	1	2,737	0.04%
2023/05/22	0.1	376.50	0	0.00	375.50	0.1	2,786	0.00%
2023/05/19	0	375.50	0	0.00	376.00	0	2,806	0.00%
2023/05/18	0.5	374.28	2	373.50	373.50	-1.5	2,845	-0.05%
2023/05/17	0	373.67	1	376.01	374.50	-1	2,870	-0.04%
2023/05/16	3	374.00	6.3	374.71	374.00	-3.3	2,885	-0.11%
2023/05/15	6	367.50	6	369.75	368.00	0	2,925	0.00%
2023/05/12	7	368.36	7	366.71	369.00	0	2,955	0.00%
2023/05/10	5	368.50	5	362.00	368.50	0	3,057	0.00%
2023/05/09	5.1	371.86	5	364.50	364.50	0.1	3,065	0.00%
2023/05/08	0.1	370.08	0	0.00	369.00	0.1	3,087	0.00%
2023/05/05	2.2	366.22	0	0.00	366.00	2.2	3,097	0.07%
2023/05/04	2	371.00	3.3	374.02	373.50	-1.3	3,154	-0.04%
2023/05/03	2	366.50	4	367.24	368.00	-2	3,168	-0.06%
2023/04/28	4.2	357.09	2.3	358.91	359.00	1.9	3,255	0.06%
2023/04/27	2	353.00	6	356.33	359.00	-4	3,232	-0.12%
2023/04/26	4	340.87	2	340.25	345.00	2	3,181	0.06%
2023/04/25	6.1	348.29	0	352.50	344.50	6.1	3,192	0.19%
2023/04/24	8	368.75	10	367.95	367.00	-2	3,117	-0.06%
2023/04/21	9.2	373.45	0	0.00	367.00	9.2	3,078	0.30%
2023/04/20	0	0.00	1	383.00	385.00	-1	3,058	-0.03%
2023/04/19	4	387.13	1	388.00	387.00	3	3,124	0.10%
2023/04/18	0	391.00	0	0.00	392.50	0	3,169	0.00%
2023/04/17	0	0.00	3	395.00	400.00	-3	3,146	-0.10%
2023/04/14	0	0.00	2.2	390.16	389.00	-2.2	3,115	-0.07%
2023/04/12	1	390.50	1	386.50	387.00	0	3,091	0.00%
2023/04/11	0	0.00	6	382.50	385.00	-6	3,075	-0.20%
2023/04/10	4.1	378.04	0	0.00	378.50	4.1	3,082	0.13%
2023/04/07	2	379.75	0	0.00	379.00	2	3,090	0.06%
2023/04/06	1	382.50	1	381.50	380.00	0	3,100	0.00%
2023/03/31	8.1	388.77	14	388.36	387.50	-5.9	3,089	-0.19%
2023/03/29	1.1	378.56	0	0.00	379.50	1.1	3,187	0.03%
2023/03/28	8.3	381.02	1.1	380.04	380.00	7.2	3,238	0.22%
2023/03/27	10	395.75	10	393.00	393.00	0	3,268	0.00%
2023/03/24	1	397.50	0	0.00	396.00	1	3,350	0.03%
2023/03/22	11	395.86	11	393.50	393.50	0	3,410	0.00%
2023/03/21	7.1	387.09	1.3	390.73	389.00	5.8	3,433	0.17%
2023/03/20	1.1	399.08	1	391.00	391.50	0.1	3,429	0.00%
2023/03/17	28.1	400.73	25.1	397.51	397.50	3.1	3,454	0.09%
2023/03/16	5	390.50	9.3	391.04	392.00	-4.3	3,443	-0.12%
2023/03/15	6.1	391.36	9	386.61	384.00	-2.9	3,477	-0.08%
2023/03/14	9	378.56	13.1	379.73	379.00	-4.1	3,555	-0.12%
2023/03/13	15.2	385.98	15.1	377.84	386.00	0.1	3,605	0.00%
2023/03/10	6.4	382.31	7	381.07	379.50	-0.6	3,649	-0.02%
2023/03/09	6.2	392.37	0.1	391.87	390.50	6.1	3,713	0.16%
2023/03/08	0.1	383.00	0.2	388.00	387.00	-0.1	3,807	0.00%
2023/03/07	2.1	387.52	1	387.51	387.50	1.1	3,900	0.03%
2023/03/06	0	388.21	0	388.16	388.00	0	3,973	0.00%
2023/03/03	20	379.50	20	383.00	379.50	0	4,040	0.00%
2023/03/02	2	373.00	2	382.00	380.00	0	4,160	0.00%
2023/03/01	10	379.00	10.2	380.00	379.00	-0.2	4,196	0.00%
2023/02/24	0.2	379.65	0	0.00	380.00	0.2	4,217	0.00%
2023/02/23	18.2	383.15	14.4	379.40	382.50	3.7	4,205	0.09%
2023/02/22	11	370.50	10.1	370.00	370.50	0.9	4,100	0.02%
2023/02/21	1.1	371.71	1.1	374.40	370.50	0	4,056	0.00%
2023/02/20	6.1	367.03	8.2	365.77	368.00	-2	4,054	-0.05%
2023/02/17	3.1	359.26	2	356.25	359.50	1.1	4,071	0.03%
2023/02/16	2.1	356.68	7	356.93	359.50	-5	4,142	-0.12%
2023/02/15	0.1	352.50	0.2	355.33	353.50	-0.1	4,189	0.00%
2023/02/14	0	0.00	0.1	352.50	355.00	-0.1	4,187	0.00%
2023/02/13	1.1	346.36	2	344.00	345.00	-0.9	4,217	-0.02%
2023/02/10	0	0.00	0.1	356.50	357.00	-0.1	4,225	0.00%
2023/02/09	2.1	362.67	1	360.04	361.50	1.1	4,236	0.02%
2023/02/08	1.1	344.58	2.5	361.43	364.50	-1.4	4,221	-0.03%
2023/02/07	0	332.95	1.2	334.17	334.00	-1.2	4,159	-0.03%
2023/02/06	0	335.00	1.9	337.89	333.00	-1.9	4,186	-0.04%
2023/02/03	11.5	348.04	11.1	348.04	348.00	0.5	4,222	0.01%
2023/02/02	5	340.50	7.5	344.04	347.00	-2.5	4,289	-0.06%
2023/02/01	0	325.67	3.1	324.58	329.50	-3.1	4,259	-0.07%
2023/01/31	3	321.17	1	320.00	320.00	2	4,254	0.05%
2023/01/30	5	323.10	7.1	323.86	323.50	-2.1	4,255	-0.05%
2023/01/17	10	320.40	9	316.78	316.50	1	4,242	0.02%
2023/01/16	0.1	320.00	1	322.91	321.00	-0.9	4,267	-0.02%
2023/01/13	2.6	317.75	3	325.17	317.50	-0.5	4,297	-0.01%
2023/01/12	0	0.00	3	325.00	323.00	-3	4,298	-0.07%
2023/01/11	1.1	321.55	19.1	320.19	323.00	-18	4,309	-0.42%
2023/01/10	2.1	324.66	1	324.00	323.50	1.1	4,349	0.02%
2023/01/09	6.1	315.26	9.1	317.61	321.00	-3	4,328	-0.07%
2023/01/06	14	302.32	5	297.32	307.00	9	4,315	0.21%
2023/01/04	0	0.00	8	289.69	289.00	-8	4,412	-0.18%
2023/01/03	7	286.21	7	289.14	289.00	0	4,485	0.00%
2022/12/29	5	282.50	5.1	282.52	282.50	-0.1	4,602	0.00%
2022/12/28	8.1	283.02	7	286.79	283.00	1.1	4,670	0.02%
2022/12/27	1.1	294.42	0	0.00	293.00	1.1	4,686	0.02%
2022/12/26	4	286.00	8.1	286.82	286.50	-4.1	4,702	-0.09%
2022/12/23	1	285.08	0	288.90	289.00	1	4,765	0.02%
2022/12/22	0.1	290.00	0	291.00	290.50	0.1	4,830	0.00%
2022/12/21	3	289.00	2	286.75	285.50	1	4,843	0.02%
2022/12/20	3.1	289.53	0	0.00	286.50	3.1	4,847	0.06%
2022/12/16	2	294.00	0.2	296.00	293.00	1.8	4,772	0.04%
2022/12/14	2.1	297.71	3	293.17	301.50	-0.9	4,701	-0.02%
2022/12/09	3	297.83	0	0.00	299.50	3	4,708	0.06%
2022/12/08	3	292.51	3	297.00	292.50	0	4,686	0.00%
2022/12/07	3.1	302.88	1	297.50	297.50	2.1	4,695	0.05%
2022/12/06	5	311.09	6	308.92	305.50	-1	4,686	-0.02%
2022/12/05	4	326.13	4	323.38	322.50	0	4,644	0.00%
2022/12/02	24	325.40	26	325.98	326.00	-2	4,620	-0.04%
2022/12/01	2	329.50	9.1	331.19	333.00	-7.1	4,607	-0.15%
2022/11/30	4	314.25	12	311.75	317.00	-8	4,584	-0.17%
2022/11/29	5	313.20	12.2	312.07	314.50	-7.2	4,490	-0.16%
2022/11/28	7	325.36	2	322.25	321.50	5	4,403	0.11%
2022/11/25	9	336.45	5.1	333.43	330.50	3.9	4,353	0.09%
2022/11/24	42.1	335.06	28	342.58	343.00	14.1	4,250	0.33%
2022/11/23	29.1	328.87	33	327.53	327.00	-3.9	4,134	-0.09%
2022/11/22	12	322.42	14.1	323.15	323.50	-2.1	4,091	-0.05%
2022/11/21	2	324.01	1	325.00	325.00	1	4,059	0.02%
2022/11/18	1	325.50	11	323.18	321.00	-10	4,037	-0.25%
2022/11/17	11	320.68	11	322.41	322.50	0	4,040	0.00%
2022/11/16	8	317.94	12.1	318.37	322.00	-4.1	4,023	-0.10%
2022/11/15	22.2	310.36	24	314.96	315.00	-1.8	3,960	-0.05%
2022/11/14	45	305.83	41.1	307.94	307.50	3.9	3,900	0.10%
2022/11/11	34	296.03	35	301.48	300.50	-1	3,821	-0.03%
2022/11/10	1	280.50	2	282.50	283.00	-1	3,737	-0.03%
2022/11/09	24.1	275.00	27	282.28	284.00	-2.9	3,719	-0.08%
2022/11/08	20	276.07	24	268.19	268.00	-4	3,698	-0.11%
2022/11/07	20	272.25	12.2	273.50	274.00	7.8	3,674	0.21%
2022/11/04	11	265.00	11	267.00	267.00	0	3,656	0.00%
2022/11/03	20	261.25	29	262.95	264.00	-9	3,673	-0.25%
2022/11/02	30	260.50	43	261.51	262.00	-13	3,651	-0.36%
2022/11/01	51	260.53	32	260.16	259.50	19	3,623	0.52%
2022/10/31	9.1	249.69	14	250.25	255.00	-4.9	3,567	-0.14%
2022/10/28	0	0.00	15	255.90	255.50	-15	3,472	-0.43%
2022/10/27	33.1	258.82	24	256.71	256.50	9.1	3,470	0.26%
2022/10/26	1.1	253.05	1	255.50	254.50	0.1	3,478	0.00%
2022/10/25	25	257.38	22	251.57	251.50	3	3,493	0.09%
2022/10/24	15.1	261.34	17.1	260.24	260.00	-2	3,518	-0.06%
2022/10/21	6	252.42	5	256.00	252.50	1	3,513	0.03%
2022/10/20	0	0.00	0.2	250.00	253.00	-0.2	3,502	-0.01%
2022/10/19	0.3	256.00	0	0.00	251.50	0.3	3,477	0.01%
2022/10/18	2	249.49	1	252.00	252.00	1	3,478	0.03%
2022/10/17	10	251.00	10	244.50	251.00	0	3,463	0.00%
2022/10/14	22	246.18	27	246.11	246.00	-5	3,481	-0.14%
2022/10/13	13.1	242.09	12	234.38	234.00	1.1	3,482	0.03%
2022/10/12	6	242.75	5	241.10	242.00	1	3,444	0.03%
2022/10/11	2.1	248.09	10	248.15	247.00	-7.9	3,398	-0.23%
2022/10/07	13.4	266.38	3	261.83	259.50	10.4	3,381	0.31%
2022/10/06	10.1	284.36	8	278.88	278.50	2.1	3,317	0.06%
2022/10/05	41.1	283.90	51	280.30	279.50	-9.9	3,306	-0.30%
2022/10/04	30.3	277.92	29	278.59	278.50	1.3	3,310	0.04%
2022/10/03	37	266.88	31	269.23	269.00	6	3,284	0.18%
2022/09/30	1	266.03	2.1	270.44	270.00	-1	3,312	-0.03%
2022/09/29	2.1	267.69	10	268.20	266.00	-7.9	3,309	-0.24%
2022/09/28	22.1	278.37	15.4	275.22	271.50	6.7	3,311	0.20%
2022/09/27	20	290.25	13	288.58	289.00	7	3,318	0.21%
2022/09/26	6.2	293.49	4	296.00	294.50	2.2	3,296	0.07%
2022/09/23	27.1	305.52	22	303.73	303.50	5.1	3,256	0.16%
2022/09/22	16.2	302.60	22	301.05	305.50	-5.8	3,268	-0.18%
2022/09/21	1.1	300.74	1	305.50	305.50	0.1	3,254	0.00%
2022/09/20	10	304.25	11	305.00	305.00	-1	3,243	-0.03%
2022/09/19	12.3	309.40	5	306.00	306.00	7.3	3,245	0.22%
2022/09/16	10	315.50	14	315.72	318.50	-4	3,208	-0.13%
2022/09/15	14	320.21	10	315.50	315.50	4	3,233	0.12%
2022/09/14	17	317.38	20.1	319.83	321.50	-3.1	3,239	-0.10%
2022/09/13	16.1	316.36	17	317.50	317.50	-0.9	3,197	-0.03%
2022/09/12	14.3	312.49	10.6	313.06	313.00	3.7	3,167	0.12%
2022/09/08	1.1	324.26	0	328.40	331.50	1	3,126	0.03%
2022/09/07	6.1	318.97	4.1	320.26	319.50	2	3,089	0.07%
2022/09/06	1.1	329.42	0	345.00	330.00	1.1	3,033	0.04%
2022/09/05	2	330.26	0	0.00	331.00	2	2,989	0.07%
2022/09/02	10	332.50	12	335.00	332.50	-2	2,975	-0.07%
2022/09/01	6	336.83	0	0.00	333.00	6	2,956	0.20%
2022/08/31	1	342.00	2	344.00	346.00	-1	2,919	-0.03%
2022/08/30	1	344.51	0	348.00	343.00	1	2,919	0.03%
2022/08/29	3.2	341.09	3	342.50	342.00	0.2	2,912	0.01%
2022/08/26	2	352.75	2.1	352.88	353.50	-0.1	2,911	0.00%
2022/08/25	13.1	348.16	11	348.95	350.00	2.1	2,901	0.07%
2022/08/24	3.2	350.81	6	349.08	343.50	-2.8	2,903	-0.10%
2022/08/23	3	355.67	1	353.00	352.50	2	2,902	0.07%
2022/08/22	6	360.58	5.1	359.55	361.00	0.9	2,924	0.03%
2022/08/19	4.1	365.64	0	370.00	364.50	4.1	2,932	0.14%
2022/08/18	0	360.22	8	356.13	365.00	-8	2,951	-0.27%
2022/08/17	11	362.00	17	360.35	361.00	-6	2,943	-0.20%
2022/08/16	6.1	364.58	8	361.19	361.00	-1.9	2,944	-0.06%
2022/08/15	26	359.13	8.3	361.84	363.00	17.8	2,945	0.60%
2022/08/12	2	345.50	11	343.77	349.50	-9	2,931	-0.31%
2022/08/11	1	337.00	3	337.33	336.50	-2	2,941	-0.07%
2022/08/10	12.4	333.50	3	330.00	329.50	9.4	2,947	0.32%
2022/08/09	5	342.00	2	344.00	344.00	3	2,939	0.10%
2022/08/08	8	351.25	6	352.42	349.50	2	2,979	0.07%
2022/08/05	1	349.01	4	351.87	352.00	-3	2,977	-0.10%
2022/08/04	3	339.84	4	343.00	344.00	-1	2,982	-0.03%
2022/08/03	5	336.90	6.2	340.57	343.00	-1.2	2,981	-0.04%
2022/08/02	5.1	335.14	2	337.99	339.00	3.1	2,960	0.10%
2022/08/01	16.1	346.21	17	338.91	347.00	-0.9	2,923	-0.03%
2022/07/29	20.1	343.76	13.2	342.80	342.00	6.9	2,882	0.24%
2022/07/28	7	355.64	6	353.00	354.00	1	2,832	0.04%
2022/07/27	1	353.47	3	346.02	355.50	-2	2,796	-0.07%
2022/07/26	6.2	354.85	7.2	350.25	352.50	-1	2,774	-0.04%
2022/07/25	23	367.24	25.1	362.80	362.00	-2.1	2,774	-0.08%
2022/07/22	12.1	372.11	12	369.33	369.00	0.1	2,767	0.00%
2022/07/21	14.1	358.26	15.2	367.10	371.50	-1.1	2,748	-0.04%
2022/07/20	14.1	357.52	11	354.37	354.00	3.1	2,722	0.11%
2022/07/19	3	341.00	4.1	339.88	339.00	-1.1	2,694	-0.04%
2022/07/18	10	340.50	17.1	342.40	346.00	-7.1	2,692	-0.26%
2022/07/15	25.5	330.05	18	331.28	332.50	7.5	2,657	0.28%
2022/07/14	11	319.86	12	314.33	320.00	-1	2,618	-0.04%
2022/07/13	11.1	316.27	11	321.59	313.50	0.1	2,625	0.00%
2022/07/12	3	312.31	2.2	309.27	313.50	0.8	2,599	0.03%
2022/07/11	10	332.00	10	330.50	330.50	0	2,538	0.00%
2022/07/08	14.4	331.84	19	335.05	335.00	-4.6	2,535	-0.18%
2022/07/07	12.1	327.92	12	329.04	328.00	0.1	2,512	0.00%
2022/07/06	19	320.92	14	313.00	313.00	5	2,472	0.20%
2022/07/05	5.1	325.58	22	322.98	324.00	-16.9	2,417	-0.70%
2022/07/04	14	343.57	14	346.13	339.50	0	2,364	0.00%
2022/07/01	2.6	354.64	1	360.52	347.00	1.6	2,329	0.07%
2022/06/30	3.4	361.72	8.1	359.39	363.00	-4.7	2,343	-0.20%
2022/06/29	10.1	374.48	10	370.50	374.50	0.1	2,352	0.00%
2022/06/28	19.1	375.83	6	376.00	376.50	13.1	2,343	0.56%
2022/06/27	32.1	385.47	13	392.23	388.00	19.1	2,332	0.82%
2022/06/24	7	381.34	7	385.00	375.00	0	2,308	0.00%
2022/06/23	5.2	387.27	2	389.25	381.00	3.2	2,309	0.14%
2022/06/22	4.1	397.80	1	395.00	395.00	3.1	2,268	0.14%
2022/06/21	5	419.00	11	414.45	419.00	-6	2,259	-0.27%
2022/06/20	7	412.35	4	412.63	404.50	3	2,263	0.13%
2022/06/17	7.3	426.71	13	411.73	432.00	-5.7	2,241	-0.25%
2022/06/16	13.2	438.87	5	440.50	429.50	8.2	2,214	0.37%
2022/06/15	10	426.00	12	424.42	426.00	-2	2,233	-0.09%
2022/06/14	2	428.50	0	0.00	428.50	2	2,265	0.09%
2022/06/13	2	435.50	0.2	436.00	433.50	1.9	2,265	0.08%
2022/06/09	3	447.83	1	450.00	450.00	2	2,272	0.09%
2022/06/08	0	0.00	22	447.80	451.00	-22	2,277	-0.97%
2022/06/07	1	442.50	0	0.00	444.50	1	2,282	0.04%
2022/06/06	1	439.00	3	441.50	448.50	-2	2,297	-0.09%
2022/06/02	0	0.00	1	444.50	441.50	-1	2,296	-0.04%
2022/06/01	1	450.42	4	450.87	446.00	-3	2,313	-0.13%
2022/05/30	4	437.00	0.1	441.95	443.50	4	2,306	0.17%
2022/05/27	20	429.55	2	428.00	429.50	18	2,283	0.79%
2022/05/26	8	417.69	19	418.39	417.50	-11	2,308	-0.48%
2022/05/25	8.1	429.80	6	428.67	429.00	2.1	2,349	0.09%
2022/05/24	9	429.44	11	432.18	422.00	-2	2,389	-0.08%
2022/05/23	6	430.25	8	432.06	430.50	-2	2,404	-0.08%
2022/05/20	1	438.00	2	439.00	437.50	-1	2,416	-0.04%
2022/05/19	14	435.75	6	437.17	441.50	8	2,420	0.33%
2022/05/17	5.2	433.50	2	430.51	431.50	3.2	2,391	0.13%
2022/05/16	1	430.45	4	431.88	427.00	-3	2,387	-0.13%
2022/05/13	2	417.00	1.1	416.55	416.50	0.9	2,355	0.04%
2022/05/12	1	410.00	1	413.00	410.50	0	2,364	0.00%
2022/05/11	2	414.25	1.2	416.11	415.00	0.8	2,375	0.04%
2022/05/10	1.1	407.69	5	412.90	414.50	-3.9	2,384	-0.16%
2022/05/09	3	408.83	3	408.83	408.00	0	2,425	0.00%
2022/05/06	0	0.00	1	406.50	409.00	-1	2,443	-0.04%
2022/05/05	1	410.52	1.1	414.36	415.00	-0.1	2,463	0.00%
2022/05/04	0	404.00	1	404.00	405.00	-1	2,436	-0.04%
2022/05/03	0	400.50	3	405.33	403.00	-3	2,447	-0.12%
2022/04/29	13.1	403.76	14.5	407.48	407.50	-1.4	2,453	-0.06%
2022/04/28	2	384.25	3.1	390.39	395.00	-1.1	2,430	-0.05%
2022/04/27	8.4	380.58	1	384.50	382.50	7.4	2,409	0.31%
2022/04/26	1.2	388.44	1	380.00	381.00	0.2	2,391	0.01%
2022/04/25	2.1	384.56	2	387.00	392.00	0.1	2,372	0.00%
2022/04/22	3.1	395.84	2	395.00	395.00	1.1	2,329	0.05%
2022/04/21	0	0.00	2	405.00	406.00	-2	2,307	-0.09%
2022/04/20	0	0.00	2.1	405.55	405.00	-2.1	2,303	-0.09%
2022/04/19	4.1	406.59	1	402.00	400.00	3.1	2,302	0.14%
2022/04/15	10.3	403.56	5	398.00	398.00	5.3	2,318	0.23%
2022/04/14	1	415.93	0	0.00	416.00	1	2,325	0.04%
2022/04/13	0	414.00	1	414.00	413.50	-1	2,341	-0.04%
2022/04/12	0	0.00	1	396.00	396.00	-1	2,319	-0.04%
2022/04/11	6	405.00	6.1	400.30	396.00	-0.1	2,318	0.00%
2022/04/08	2	407.25	1	408.50	407.00	1	2,315	0.04%
2022/04/07	3	410.33	2	412.00	407.50	1	2,279	0.04%
2022/04/06	2.1	413.32	2.1	416.76	413.00	0	2,256	0.00%
2022/04/01	5.4	417.13	2	416.50	417.00	3.4	2,220	0.15%
2022/03/31	0.1	433.00	0	0.00	430.50	0.1	2,178	0.00%
2022/03/30	1	432.01	0.1	434.00	432.50	0.9	2,170	0.04%
2022/03/29	2	431.01	3	429.83	432.50	-1	2,168	-0.05%
2022/03/28	6.4	433.03	3	431.00	430.50	3.4	2,149	0.16%
2022/03/25	4	448.25	1	451.00	446.00	3	2,125	0.14%
2022/03/24	0.1	450.00	2	449.04	452.50	-2	2,118	-0.09%
2022/03/23	1	459.48	1	455.00	457.50	0	2,115	0.00%
2022/03/22	2	462.25	0	0.00	457.50	2	2,114	0.09%
2022/03/16	0	0.00	1	441.00	445.00	-1	2,034	-0.05%
2022/03/15	1.5	449.92	1	448.00	447.50	0.5	2,010	0.02%
2022/03/14	0	0.00	0.1	467.00	465.00	-0.1	2,008	0.00%
2022/03/11	2	469.99	0	465.00	466.00	2	2,041	0.10%
2022/03/10	0.1	467.00	3	467.67	469.00	-3	2,069	-0.14%
2022/03/09	0.1	453.00	0	0.00	451.00	0.1	2,055	0.00%
2022/03/08	3	450.17	0.1	446.50	448.00	3	2,039	0.14%
2022/03/07	1	445.16	4.1	448.79	449.00	-3.1	2,030	-0.15%
2022/03/03	0	0.00	3	480.83	477.50	-3	2,050	-0.15%
2022/03/02	0.2	472.00	0	0.00	472.00	0.2	2,036	0.01%
2022/03/01	10.1	473.19	1.1	474.64	474.50	9	2,028	0.45%
2022/02/25	4.1	452.84	7	452.01	456.00	-2.9	1,986	-0.15%
2022/02/24	6.6	458.23	3.1	454.50	455.00	3.5	1,927	0.18%
2022/02/23	4.2	474.90	2	470.75	472.00	2.2	1,875	0.11%
2022/02/22	2.1	469.12	1	472.50	476.00	1.1	1,853	0.06%
2022/02/21	1.1	472.04	1.1	479.14	481.50	0	1,822	0.00%
2022/02/18	1.2	483.92	2.2	482.91	483.00	-0.9	1,812	-0.05%
2022/02/17	0.2	495.19	6.1	493.70	489.00	-5.8	1,798	-0.32%
2022/02/16	2	504.00	0.1	503.00	503.00	1.9	1,798	0.11%
2022/02/15	6	492.83	0	0.00	490.00	6	1,781	0.34%
2022/02/14	1.5	489.12	6	491.75	487.50	-4.5	1,765	-0.26%
2022/02/11	0	504.00	3	502.03	504.00	-3	1,759	-0.17%
2022/02/10	0	0.00	0	511.00	510.00	0	1,746	0.00%
2022/02/09	9.1	495.30	7	503.14	511.00	2.1	1,720	0.12%
2022/02/08	3	510.33	1	512.00	514.00	2	1,687	0.12%
2022/02/07	2	513.43	15	512.40	506.00	-13	1,673	-0.78%
2022/01/26	1	535.00	0	0.00	526.00	1	1,648	0.06%
2022/01/25	1.1	528.32	1	533.00	531.00	0.1	1,660	0.01%
2022/01/20	1	534.00	0	0.00	540.00	1	1,693	0.06%
2022/01/19	2	541.00	0	0.00	541.00	2	1,707	0.12%
2022/01/18	6	541.00	5.1	537.18	537.00	0.9	1,721	0.05%
2022/01/17	1	530.00	1	536.00	536.00	0	1,750	0.00%
2022/01/14	0.1	533.08	0	0.00	532.00	0.1	1,752	0.01%
2022/01/13	0.1	540.83	2	540.00	540.00	-1.9	1,756	-0.11%
2022/01/12	1.2	540.40	1	543.00	543.00	0.2	1,760	0.01%
2022/01/11	0.1	547.20	0	0.00	543.00	0.1	1,762	0.01%
2022/01/10	1.1	551.09	1	558.00	557.00	0.1	1,731	0.01%
2022/01/07	0	0.00	0	555.75	555.00	0	1,748	0.00%
2022/01/06	0.2	554.80	0	0.00	555.00	0.2	1,754	0.01%
2022/01/05	1	556.00	1.1	558.18	563.00	-0.1	1,759	-0.01%
2022/01/04	3.2	557.41	0	0.00	558.00	3.2	1,783	0.18%
2022/01/03	0	580.00	0	0.00	573.00	0	1,789	0.00%
2021/12/30	1	581.98	1	582.00	580.00	0	1,803	0.00%
2021/12/29	0	0.00	0.1	578.00	578.00	-0.1	1,836	-0.01%
2021/12/28	1	581.00	0	580.00	583.00	1	1,902	0.05%
2021/12/27	0.4	573.32	0	0.00	576.00	0.4	1,926	0.02%
2021/12/24	0.1	572.00	0	0.00	564.00	0.1	1,953	0.01%
2021/12/23	1	570.99	1.1	571.94	572.00	0	1,971	0.00%
2021/12/21	0	0.00	2.2	561.35	569.00	-2.2	2,008	-0.11%
2021/12/20	2.1	555.38	0.1	558.00	553.00	2.1	2,020	0.10%
2021/12/17	0	565.00	0	0.00	567.00	0	2,050	0.00%
2021/12/16	0.2	569.33	1.1	571.45	569.00	-1	2,063	-0.05%
2021/12/15	1	550.92	0.1	547.00	553.00	0.9	2,106	0.04%
2021/12/14	0	546.00	0	0.00	545.00	0	2,130	0.00%
2021/12/13	0	0.00	1	559.00	556.00	-1	2,132	-0.05%
2021/12/10	0.2	551.67	0	0.00	554.00	0.2	2,151	0.01%
2021/12/09	1.1	558.19	1	569.00	558.00	0.1	2,157	0.00%
2021/12/08	3	571.67	3.1	571.27	565.00	-0.1	2,161	0.00%
2021/12/07	3.1	572.87	2	580.00	565.00	1.1	2,163	0.05%
2021/12/06	1	573.00	3.5	571.71	577.00	-2.5	2,133	-0.12%
2021/12/03	0	0.00	1.1	556.90	555.00	-1.1	2,110	-0.05%
2021/12/02	0	0.00	0	554.00	554.00	0	2,120	0.00%
2021/12/01	2	543.00	2.3	549.13	549.00	-0.3	2,125	-0.01%
2021/11/30	0.1	544.99	3	547.00	555.00	-2.9	2,122	-0.14%
2021/11/29	2.1	521.95	2.1	529.31	536.00	0	2,095	0.00%
2021/11/26	2	535.96	2	539.00	534.00	0	2,107	0.00%
2021/11/25	1	544.00	1.1	544.91	544.00	-0.1	2,106	0.00%
2021/11/24	0	0.00	0.1	542.00	542.00	-0.1	2,114	0.00%
2021/11/23	1	543.00	0	0.00	544.00	1	2,126	0.05%
2021/11/22	0	548.00	0.1	550.00	548.00	-0.1	2,125	0.00%
2021/11/19	0	0.00	3.2	548.62	547.00	-3.2	2,134	-0.15%
2021/11/18	0	549.00	0	549.00	549.00	0	2,147	0.00%
2021/11/17	4	554.00	2.3	553.41	550.00	1.7	2,155	0.08%
2021/11/16	1	545.00	0	0.00	549.00	1	2,161	0.05%
2021/11/15	1	542.98	3	535.08	542.00	-2	2,184	-0.09%
2021/11/12	4	523.00	1	527.00	523.00	3	2,184	0.14%
2021/11/11	2	517.00	0	521.00	522.00	2	2,186	0.09%
2021/11/10	0	0.00	11	522.09	519.00	-11	2,191	-0.50%
2021/11/09	4	516.00	2	517.50	511.00	2	2,190	0.09%
2021/11/08	0	0.00	2.2	504.00	505.00	-2.2	2,181	-0.10%
2021/11/05	0	0.00	3.2	494.69	499.50	-3.2	2,201	-0.15%
2021/11/04	1	487.00	0	0.00	485.50	1	2,189	0.05%
2021/11/03	0	488.00	1	487.00	489.50	-1	2,189	-0.04%
2021/11/02	5.1	498.47	0	0.00	491.50	5.1	2,204	0.23%
2021/11/01	3.1	497.25	1	501.00	500.00	2.1	2,196	0.09%
2021/10/29	2	502.00	4	499.50	499.00	-2	2,176	-0.09%
2021/10/28	2	498.50	0	0.00	500.00	2	2,189	0.09%
2021/10/27	5.1	493.82	5.1	495.37	500.00	0	2,183	0.00%
2021/10/26	11.1	487.71	1	488.00	487.00	10.1	2,198	0.46%
2021/10/25	4.3	484.33	6	487.50	486.00	-1.7	2,236	-0.08%
2021/10/22	1	478.00	1	476.00	475.00	0	2,260	0.00%
2021/10/21	2	476.50	2	481.50	474.00	0	2,373	0.00%
2021/10/20	3	482.66	1	482.00	475.00	2	2,413	0.08%
2021/10/19	3	479.17	5	478.10	478.00	-2	2,433	-0.08%
2021/10/18	1.1	461.21	2	467.75	462.00	-0.9	2,443	-0.04%
2021/10/15	2	469.50	7.1	470.24	469.00	-5.1	2,468	-0.21%
2021/10/14	4	458.62	2	462.25	461.50	2	2,457	0.08%
2021/10/13	1.2	449.18	0	0.00	448.50	1.2	2,475	0.05%
2021/10/12	6.2	467.58	2	466.00	464.00	4.2	2,451	0.17%
2021/10/08	0.1	483.38	0	0.00	480.50	0.1	2,443	0.00%
2021/10/07	7	490.36	6	491.92	492.00	1	2,414	0.04%
2021/10/06	1.1	479.87	1	480.00	474.50	0.1	2,410	0.00%
2021/10/05	4.1	462.08	4	456.62	469.00	0	2,386	0.00%
2021/10/04	0.1	471.50	0	0.00	465.00	0.1	2,335	0.00%
2021/10/01	4.2	480.18	5	480.70	476.50	-0.8	2,330	-0.04%
2021/09/30	1	494.00	2	496.50	495.50	-1	2,323	-0.04%
2021/09/29	2.4	479.53	0	488.75	486.00	2.4	2,306	0.10%
2021/09/28	3.1	502.35	0	0.00	502.00	3.1	2,283	0.13%
2021/09/27	2	503.00	3	510.67	513.00	-1	2,295	-0.04%
2021/09/24	4	518.75	2	510.00	508.00	2	2,304	0.09%
2021/09/23	5	507.00	4	508.75	509.00	1	2,272	0.04%
2021/09/22	3.4	489.69	4.2	481.66	488.50	-0.8	2,255	-0.04%
2021/09/17	2	521.49	1	530.00	524.00	1	2,197	0.05%
2021/09/16	0.1	517.50	0	0.00	518.00	0.1	2,184	0.00%
2021/09/15	11	518.09	3	518.67	517.00	8	2,233	0.36%
2021/09/10	0	0.00	1	535.00	537.00	-1	2,312	-0.04%
2021/09/08	2.1	522.78	1	527.99	525.00	1.1	2,303	0.05%
2021/09/07	0	0.00	1	545.00	546.00	-1	2,297	-0.04%
2021/09/06	1	558.98	1	557.00	557.00	0	2,295	0.00%
2021/09/03	5	565.60	2	567.00	565.00	3	2,284	0.13%
2021/09/02	24	570.00	10	578.00	566.00	14	2,306	0.61%
2021/09/01	2	572.00	4	574.25	577.00	-2	2,300	-0.09%
2021/08/31	1	547.00	0	0.00	554.00	1	2,269	0.04%
2021/08/30	1	548.00	2	550.00	548.00	-1	2,272	-0.04%
2021/08/27	2	540.00	0	0.00	540.00	2	2,260	0.09%
2021/08/26	1	541.00	2	544.00	542.00	-1	2,258	-0.04%
2021/08/25	0.1	553.96	0	0.00	550.00	0.1	2,265	0.00%
2021/08/24	2	551.00	3	556.00	550.00	-1	2,272	-0.04%
2021/08/23	10.1	555.99	2	554.00	552.00	8	2,277	0.35%
2021/08/20	3	537.66	8.2	540.58	537.00	-5.2	2,287	-0.23%
2021/08/19	6.3	524.79	0.1	534.00	517.00	6.2	2,325	0.27%
2021/08/18	2	538.51	2	536.50	551.00	0	2,339	0.00%
2021/08/17	0.1	537.00	0	547.00	529.00	0	2,364	0.00%
2021/08/16	4.1	542.48	1.1	531.82	545.00	3	2,368	0.13%
2021/08/13	1	550.75	0	548.00	542.00	1	2,377	0.04%
2021/08/12	1	562.00	1	567.00	563.00	0	2,373	0.00%
2021/08/11	5.1	568.93	5	563.40	563.00	0.1	2,386	0.00%
2021/08/10	2	591.50	1	582.00	582.00	1	2,413	0.04%
2021/08/09	0	0.00	0.2	586.48	586.00	-0.2	2,421	-0.01%
2021/08/06	6	610.82	2	607.03	603.00	4	2,448	0.16%
2021/08/05	0	607.67	0.7	608.67	610.00	-0.7	2,498	-0.03%
2021/08/03	0	0.00	1	597.93	600.00	-1	2,609	-0.04%
2021/08/02	0	584.00	1	588.00	590.00	-1	2,581	-0.04%
2021/07/30	3.5	591.43	3	593.67	588.00	0.5	2,585	0.02%
2021/07/29	2.3	585.51	1.1	584.87	599.00	1.2	2,593	0.05%
2021/07/28	2.3	587.20	1.1	582.91	587.00	1.2	2,560	0.05%
2021/07/27	4.1	606.22	8.3	605.20	613.00	-4.2	2,545	-0.17%
2021/07/26	4	578.48	2.1	579.09	567.00	1.9	2,455	0.08%
2021/07/23	1	564.00	0	0.00	560.00	1	2,422	0.04%
2021/07/22	1	567.14	3	574.33	569.00	-2	2,413	-0.08%
2021/07/21	4	578.46	3	580.54	569.00	1	2,431	0.04%
2021/07/20	0	550.00	0	0.00	552.00	0	2,470	0.00%
2021/07/19	0	555.00	4.3	556.08	560.00	-4.2	2,507	-0.17%
2021/07/16	2	539.50	2	542.84	545.00	0	2,500	0.00%
2021/07/15	1.1	531.82	9.2	534.46	538.00	-8.1	2,548	-0.32%
2021/07/13	1	518.00	3	526.02	522.00	-2	2,560	-0.08%
2021/07/12	0	0.00	1	522.00	520.00	-1	2,558	-0.04%
2021/07/09	7	512.57	4	518.00	515.00	3	2,574	0.12%
2021/07/07	0	0.00	2	525.48	523.00	-2	2,641	-0.08%
2021/07/06	3	518.33	0	0.00	516.00	3	2,656	0.11%
2021/07/05	0	0.00	5.6	519.34	521.00	-5.6	2,675	-0.21%
2021/07/02	2	489.00	5	502.40	505.00	-3	2,672	-0.11%
2021/07/01	5.1	496.43	1	496.50	492.50	4.1	2,681	0.15%
2021/06/30	1	507.00	0.1	508.00	505.00	1	2,689	0.04%
2021/06/29	1	500.98	1.1	505.83	501.00	-0.1	2,705	0.00%
2021/06/28	0	0.00	4	500.25	498.00	-4	2,716	-0.15%
2021/06/25	3	501.34	2	496.50	496.50	1	2,791	0.04%
2021/06/24	0	0.00	2.2	499.42	510.00	-2.2	2,815	-0.08%
2021/06/23	11.2	485.81	7	485.21	484.00	4.2	2,839	0.15%
2021/06/22	5.1	485.75	2	486.50	487.00	3.1	2,814	0.11%
2021/06/21	6.1	501.80	4	503.50	499.50	2.1	2,801	0.07%
2021/06/18	0	0.00	0.1	520.00	516.00	-0.1	2,807	0.00%
2021/06/17	1	517.00	1.1	518.82	519.00	-0.1	2,806	0.00%
2021/06/16	1	516.00	1	513.00	516.00	0	2,841	0.00%
2021/06/15	1	525.00	6.1	525.79	518.00	-5.1	2,880	-0.18%
2021/06/11	0	0.00	0	517.00	513.00	0	2,915	0.00%
2021/06/10	3	516.33	9.1	515.12	516.00	-6.1	2,957	-0.21%
2021/06/09	2	501.99	0	497.50	497.50	2	2,941	0.07%
2021/06/08	5	506.40	4.1	508.80	502.00	0.9	2,961	0.03%
2021/06/07	1.1	491.09	3.1	499.26	504.00	-2	2,996	-0.07%
2021/06/04	0	0.00	3	498.67	502.00	-3	3,014	-0.10%
2021/06/03	0.1	499.00	1	498.93	500.00	-0.9	3,081	-0.03%
2021/06/02	8	495.87	2	491.50	491.50	6	3,141	0.19%
2021/06/01	0	503.00	4	507.23	506.00	-4	3,181	-0.13%
2021/05/31	5.1	500.03	1	499.00	499.00	4.1	3,245	0.13%
2021/05/28	2	493.02	4	500.38	497.00	-2	3,268	-0.06%
2021/05/27	4.1	482.48	3.2	485.81	489.50	0.9	3,291	0.03%
2021/05/26	4.2	476.89	7	485.07	485.50	-2.8	3,290	-0.09%
2021/05/25	3.1	465.83	5	469.20	469.00	-1.9	3,265	-0.06%
2021/05/24	4	447.75	3	449.83	452.50	1	3,248	0.03%
2021/05/21	1.3	447.18	0	0.00	451.50	1.3	3,303	0.04%
2021/05/20	2	447.30	1	450.00	450.00	1	3,327	0.03%
2021/05/19	3	457.50	1	455.50	455.50	2	3,365	0.06%
2021/05/18	0	0.00	3.1	459.52	470.00	-3.1	3,374	-0.09%
2021/05/17	1	431.02	3	452.00	439.50	-2	3,408	-0.06%
2021/05/14	0	459.00	0.2	457.57	451.50	-0.2	3,461	-0.01%
2021/05/13	3.2	450.86	5.2	443.38	450.50	-2	3,499	-0.06%
2021/05/12	8.3	437.20	3.3	421.44	436.00	5	3,515	0.14%
2021/05/11	8.3	472.02	4	472.47	456.00	4.2	3,492	0.12%
2021/05/10	0	0.00	1.1	504.09	504.00	-1.1	3,475	-0.03%
2021/05/07	2.2	514.53	2.1	515.38	516.00	0.1	3,585	0.00%
2021/05/06	3.1	511.74	5.1	513.49	513.00	-2	3,637	-0.05%
2021/05/05	1.2	504.10	1	513.99	499.00	0.2	3,665	0.00%
2021/05/04	4.5	498.84	7.2	501.58	507.00	-2.8	3,691	-0.08%
2021/05/03	1.4	523.50	33	535.70	519.00	-31.6	3,682	-0.86%
2021/04/29	2.1	535.02	7	537.86	532.00	-5	3,705	-0.13%
2021/04/28	4	535.75	5	538.40	538.00	-1	3,785	-0.03%
2021/04/27	2.1	539.44	18	540.56	537.00	-16	3,833	-0.42%
2021/04/26	7.1	525.07	34.5	534.88	530.00	-27.4	3,852	-0.71%
2021/04/23	5	513.00	15	513.23	519.00	-10	3,846	-0.26%
2021/04/22	0	0.00	3.1	501.30	500.00	-3.1	3,837	-0.08%
2021/04/21	8	495.68	6.1	497.69	493.50	1.9	3,856	0.05%
2021/04/20	0.1	499.00	0	0.00	505.00	0.1	3,878	0.00%
2021/04/19	2	499.50	5	500.00	500.00	-3	3,942	-0.08%
2021/04/16	5	497.50	5.2	498.93	499.00	-0.2	4,043	0.00%
2021/04/15	0.1	497.48	1.2	497.83	500.00	-1.1	4,063	-0.03%
2021/04/14	14.1	491.00	16.3	498.76	497.50	-2.2	4,104	-0.05%
2021/04/13	4.3	495.71	3.1	498.29	488.00	1.1	4,156	0.03%
2021/04/12	54.1	489.80	2.2	485.93	482.50	52	4,163	1.25%
2021/04/09	4.1	498.54	37	503.00	499.00	-32.9	4,179	-0.79%
2021/04/08	0.1	500.00	3	502.00	502.00	-2.9	4,173	-0.07%
2021/04/07	6.1	496.25	5.2	502.88	504.00	0.9	4,192	0.02%
2021/04/06	1.1	505.64	3.1	506.23	507.00	-2	4,212	-0.05%
2021/04/01	0.1	487.58	2.1	492.29	490.00	-2	4,190	-0.05%
2021/03/31	0.1	495.00	3.2	495.03	494.00	-3.1	4,171	-0.07%
2021/03/30	0.1	498.98	11.4	500.27	502.00	-11.3	4,142	-0.27%
2021/03/29	3.1	487.98	3	489.31	489.50	0.1	4,066	0.00%
2021/03/26	4.2	481.92	14.6	481.35	484.50	-10.5	4,043	-0.26%
2021/03/25	5.1	461.76	5.1	461.67	466.50	0	3,996	0.00%
2021/03/24	40	452.13	3.2	454.84	452.50	36.8	4,002	0.92%
2021/03/23	1.3	459.09	2.1	459.78	458.50	-0.8	4,065	-0.02%
2021/03/22	2.1	456.02	0.1	455.00	456.00	2	4,064	0.05%
2021/03/19	11.1	453.36	1.2	454.21	456.50	9.9	4,061	0.24%
2021/03/18	6.2	463.37	6	463.09	462.50	0.1	4,036	0.00%
2021/03/17	3	458.33	0	0.00	453.00	3	4,033	0.07%
2021/03/16	0	0.00	1.1	452.00	452.00	-1.1	4,026	-0.03%
2021/03/15	0	0.00	0.1	445.00	442.00	-0.1	4,069	0.00%
2021/03/12	6.4	445.10	1	448.00	442.50	5.4	4,089	0.13%
2021/03/11	1	442.00	2	440.00	444.00	-1	4,108	-0.02%
2021/03/10	1.1	431.82	1	438.00	433.00	0.1	4,105	0.00%
2021/03/09	19.2	433.47	2	434.50	431.00	17.2	4,112	0.42%
2021/03/08	10.3	454.56	1.1	453.00	444.00	9.2	4,095	0.22%
2021/03/05	0.1	455.00	12.1	453.59	458.50	-12	4,046	-0.30%
2021/03/04	7.2	449.20	2	445.00	450.00	5.2	4,053	0.13%
2021/03/03	4.2	458.78	2.1	462.86	462.50	2.1	3,993	0.05%
2021/03/02	1.4	467.62	6.1	472.03	466.00	-4.7	3,957	-0.12%
2021/02/26	9.2	464.58	1.1	460.95	460.00	8.1	3,945	0.21%
2021/02/25	3.1	480.87	3	483.50	480.50	0.1	3,929	0.00%
2021/02/24	3.3	480.67	6.1	482.37	478.00	-2.8	3,926	-0.07%
2021/02/23	14.3	473.98	1.2	475.78	482.00	13.1	3,916	0.34%
2021/02/22	7.2	490.75	10	487.34	487.50	-2.8	3,888	-0.07%
2021/02/19	11.3	490.83	2.1	492.55	494.00	9.2	3,884	0.24%
2021/02/18	5.6	506.16	2	510.50	507.00	3.6	3,886	0.09%
2021/02/17	7.1	514.57	5.1	513.24	515.00	2	3,891	0.05%
2021/02/05	2.1	499.18	10.1	493.94	495.00	-8.1	3,848	-0.21%
2021/02/04	5.2	482.62	1.2	485.17	476.50	4	3,811	0.10%
2021/02/03	3.2	495.26	6.2	494.78	497.00	-3	3,832	-0.08%
2021/02/02	2	473.53	2.1	478.32	482.00	0	3,846	0.00%
2021/02/01	0.1	462.33	1	450.00	467.00	-0.9	3,834	-0.02%
2021/01/29	9.3	463.51	4.1	457.63	451.50	5.2	3,857	0.13%
2021/01/28	4.2	479.02	28.3	480.04	480.00	-24.1	3,784	-0.64%
2021/01/27	22.2	482.64	10.2	488.34	486.00	12.1	3,819	0.32%
2021/01/26	4.2	490.72	2.1	490.70	480.00	2.2	3,785	0.06%
2021/01/25	2	496.91	2.2	495.54	493.50	-0.1	3,779	0.00%
2021/01/22	2.2	498.93	3.5	500.95	496.00	-1.3	3,753	-0.04%
2021/01/21	6.3	488.72	23.2	492.81	497.50	-16.9	3,710	-0.46%
2021/01/20	16.3	469.78	19.2	471.73	473.50	-2.9	3,618	-0.08%
2021/01/19	3.1	466.77	34.3	461.87	469.00	-31.1	3,550	-0.88%
2021/01/18	5	437.68	2.2	444.51	441.50	2.8	3,487	0.08%
2021/01/15	1.3	448.31	4.3	446.21	444.00	-3	3,445	-0.09%
2021/01/14	1.4	447.33	2.4	446.50	445.00	-1	3,474	-0.03%
2021/01/13	5.4	440.44	10.4	445.31	445.00	-5	3,426	-0.15%
2021/01/12	13.6	436.04	11.4	437.37	428.50	2.2	3,355	0.07%
2021/01/11	12.9	421.40	20.2	422.27	431.50	-7.2	3,282	-0.22%
2021/01/08	2.2	400.00	9.6	400.80	400.00	-7.3	3,176	-0.23%
2021/01/07	6.1	407.48	5	405.70	405.50	1.1	3,169	0.03%
2021/01/06	9.8	399.99	18.2	402.46	403.50	-8.5	3,150	-0.27%
2021/01/05	2.3	384.47	3	384.00	387.00	-0.7	3,084	-0.02%
2021/01/04	0	0.00	2.1	391.97	388.50	-2.1	3,163	-0.07%
2020/12/31	8.1	390.40	9.2	391.28	390.50	-1.1	3,174	-0.03%
2020/12/30	15	384.74	15.1	390.73	391.50	-0.1	3,195	0.00%
2020/12/29	39.2	390.03	2.2	388.18	388.00	37	3,180	1.16%
2020/12/28	12	397.50	0	0.00	397.00	12	3,170	0.38%
2020/12/25	0.2	402.51	2.1	405.31	400.50	-1.9	3,191	-0.06%
2020/12/24	6	396.00	5.1	396.53	396.50	0.9	3,204	0.03%
2020/12/23	1.2	392.74	1.2	397.13	397.00	0	3,280	0.00%
2020/12/22	31.3	401.81	0.2	401.50	395.50	31.1	3,336	0.93%
2020/12/21	12	406.82	10.1	408.78	407.00	1.9	3,356	0.06%
2020/12/18	0	406.50	4.1	408.63	408.00	-4	3,357	-0.12%
2020/12/17	2.1	403.29	7.6	404.87	405.00	-5.5	3,351	-0.17%
2020/12/16	0.1	394.48	1.1	394.45	392.00	-1	3,310	-0.03%
2020/12/15	1.1	392.76	0.2	391.25	389.00	0.9	3,372	0.03%
2020/12/14	1.1	402.14	2.2	400.49	396.50	-1.1	3,403	-0.03%
2020/12/11	13.3	394.57	14.2	393.64	394.50	-0.9	3,507	-0.03%
2020/12/10	8.3	400.12	6.4	401.69	398.00	1.9	3,509	0.05%
2020/12/09	13.4	398.66	29.2	402.02	409.00	-15.8	3,518	-0.45%
2020/12/08	8.1	388.77	4	389.63	389.00	4.1	3,487	0.12%
2020/12/07	3.1	384.45	3	383.50	386.50	0.1	3,512	0.00%
2020/12/04	8	380.31	5	381.50	381.50	3	3,558	0.08%
2020/12/03	7.1	387.11	7	384.14	383.50	0.1	3,626	0.00%
2020/12/02	9.6	383.11	8.2	385.98	386.00	1.5	3,646	0.04%
2020/12/01	0	0.00	2	378.50	378.50	-2	3,688	-0.05%
2020/11/30	3.2	376.91	4	377.74	371.00	-0.8	3,728	-0.02%
2020/11/27	0.2	371.47	0	0.00	373.50	0.2	3,697	0.00%
2020/11/25	2	369.00	13.1	370.77	367.50	-11.1	3,758	-0.30%
2020/11/24	6.1	380.04	6	374.08	373.50	0.1	3,747	0.00%
2020/11/23	5	381.00	7	382.79	382.00	-2	3,730	-0.05%
2020/11/20	0	0.00	1.2	376.67	379.50	-1.2	3,739	-0.03%
2020/11/19	8	380.31	8	381.00	381.00	0	3,758	0.00%
2020/11/18	8.1	374.22	9.1	377.16	378.00	-1	3,757	-0.03%
2020/11/17	11	375.00	30	375.80	372.00	-19	3,811	-0.50%
2020/11/16	1.2	367.92	23	367.93	369.00	-21.8	3,846	-0.57%
2020/11/13	0.1	359.50	22	361.64	362.50	-21.9	3,877	-0.57%
2020/11/12	6.1	349.02	7	353.36	353.00	-0.9	3,976	-0.02%
2020/11/11	18	345.28	3	348.33	348.00	15	3,968	0.38%
2020/11/10	37	350.62	14	352.00	348.50	23	3,935	0.58%
2020/11/09	6	364.25	4	363.00	362.00	2	3,887	0.05%
2020/11/06	2	361.75	29	364.91	361.50	-27	3,915	-0.69%
2020/11/05	5	354.80	3	353.83	353.00	2	3,921	0.05%
2020/11/04	16.1	348.58	3	352.00	358.50	13.1	3,933	0.33%
2020/11/03	1	351.50	1	353.50	353.50	0	3,975	0.00%
2020/11/02	2	347.25	3	348.67	348.00	-1	4,100	-0.02%
2020/10/30	2	355.75	1	356.00	355.50	1	4,157	0.02%
2020/10/28	12	362.92	1	363.50	364.00	11	4,321	0.25%
2020/10/27	5	362.30	3	361.83	365.50	2	4,383	0.05%
2020/10/26	1	367.50	1	364.00	364.00	0	4,392	0.00%
2020/10/23	4	366.00	1	365.00	365.00	3	4,395	0.07%
2020/10/22	10	364.55	4	363.50	364.50	6	4,418	0.14%
2020/10/21	1	374.00	2	375.50	375.50	-1	4,379	-0.02%
2020/10/20	5	375.90	0	0.00	376.50	5	4,418	0.11%
2020/10/19	1	374.00	1	375.00	375.00	0	4,442	0.00%
2020/10/16	6	374.25	1	374.00	374.00	5	4,475	0.11%
2020/10/15	14	376.00	7	378.00	378.00	7	4,517	0.15%
2020/10/14	14	383.14	0	0.00	382.00	14	4,513	0.31%
2020/10/13	8	391.63	0	0.00	390.50	8	4,516	0.18%
2020/10/12	7	395.28	14	396.64	394.50	-7	4,505	-0.16%
2020/10/08	4	379.50	3	380.67	380.50	1	4,437	0.02%
2020/10/07	0	0.00	11	379.59	379.00	-11	4,432	-0.25%
2020/10/06	1	372.50	1	372.00	373.50	0	4,457	0.00%
2020/10/05	2	369.00	4	371.50	368.00	-2	4,514	-0.04%
2020/09/30	1	368.50	7	367.93	368.50	-6	4,615	-0.13%
2020/09/29	7	369.43	12	367.96	367.00	-5	4,660	-0.11%
2020/09/28	17	358.74	8	367.19	367.00	9	4,757	0.19%
2020/09/25	1.1	353.00	1	355.50	351.50	0.1	4,771	0.00%
2020/09/23	2	372.25	1	375.00	374.50	1	4,857	0.02%
2020/09/22	1	371.00	3	371.00	370.50	-2	4,910	-0.04%
2020/09/21	2	375.25	0	0.00	374.50	2	4,914	0.04%
2020/09/18	3	376.00	6	378.75	382.00	-3	4,937	-0.06%
2020/09/17	0	0.00	1	370.50	370.50	-1	4,929	-0.02%
2020/09/16	2	371.50	43	375.60	375.50	-41	4,929	-0.83%
2020/09/15	1	366.00	0	0.00	366.50	1	4,844	0.02%
2020/09/14	8	366.38	4	371.00	372.00	4	4,880	0.08%
2020/09/11	1	363.50	2	363.50	366.00	-1	4,862	-0.02%
2020/09/10	3	359.50	3	358.67	359.50	0	4,892	0.00%
2020/09/09	8	359.25	5	360.60	356.00	3	4,888	0.06%
2020/09/08	39	371.06	65	380.25	370.00	-26	4,828	-0.54%
2020/09/07	3	387.83	3	392.67	381.50	0	4,757	0.00%
2020/09/04	89	385.67	0	0.00	381.50	89	4,749	1.87%
2020/09/03	3.4	400.59	5	399.50	400.00	-1.6	4,677	-0.03%
2020/09/02	2	392.50	61	396.87	392.00	-59	4,646	-1.27%
2020/09/01	0	0.00	3	378.33	387.50	-3	4,677	-0.06%
2020/08/31	10	387.80	1	394.00	380.00	9	4,648	0.19%
2020/08/28	5	384.60	3	387.50	388.50	2	4,634	0.04%
2020/08/27	5	394.40	3	391.83	390.00	2	4,642	0.04%
2020/08/26	55.3	393.42	4	396.13	397.00	51.3	4,705	1.09%
2020/08/25	3	397.17	2	399.25	397.00	1	4,805	0.02%
2020/08/24	0	0.00	18	387.36	393.00	-18	4,871	-0.37%
2020/08/21	21	376.12	6	375.92	377.00	15	4,888	0.31%
2020/08/20	15	379.83	1	373.00	373.00	14	4,803	0.29%
2020/08/19	2	404.50	5	401.10	402.50	-3	4,741	-0.06%
2020/08/18	10	391.90	4	394.13	388.50	6	4,742	0.13%
2020/08/17	0	0.00	2.1	412.86	410.00	-2.1	4,702	-0.04%
2020/08/14	4	405.75	6	399.67	406.50	-2	4,742	-0.04%
2020/08/13	3	394.50	4.1	395.07	392.50	-1.1	4,761	-0.02%
2020/08/12	9	394.72	7	393.86	392.50	2	4,866	0.04%
2020/08/11	9	408.33	12	409.54	408.50	-3	4,860	-0.06%
2020/08/10	8	404.50	6	405.92	404.00	2	4,851	0.04%
2020/08/07	17	406.85	9	405.67	400.50	8	4,819	0.17%
2020/08/06	17	418.68	21	420.17	427.50	-4	4,728	-0.08%
2020/08/05	10	405.40	5	402.00	400.00	5	4,611	0.11%
2020/08/04	8	392.63	1	398.00	398.00	7	4,524	0.15%
2020/08/03	11	390.41	16	389.44	390.00	-5	4,509	-0.11%
2020/07/31	6.2	374.34	11.1	374.05	374.50	-4.9	4,472	-0.11%
2020/07/30	0	0.00	1	365.50	367.00	-1	4,437	-0.02%
2020/07/29	1	360.00	1.1	362.00	362.00	-0.1	4,469	0.00%
2020/07/28	5	363.70	0	0.00	362.00	5	4,608	0.11%
2020/07/27	0	0.00	3	366.50	365.00	-3	4,655	-0.06%
2020/07/24	8.1	363.24	3.1	363.62	360.50	5	4,706	0.11%
2020/07/23	3	368.67	5	367.80	373.00	-2	4,708	-0.04%
2020/07/22	1	368.00	0	0.00	368.50	1	4,775	0.02%
2020/07/21	13.1	363.59	29	361.91	365.00	-15.9	4,768	-0.33%
2020/07/20	0	0.00	2	346.50	351.00	-2	4,764	-0.04%
2020/07/17	21	344.88	10.2	343.83	342.50	10.8	4,832	0.22%
2020/07/16	2.3	354.11	8	352.94	350.50	-5.8	4,842	-0.12%
2020/07/15	9.3	353.78	3	353.50	350.00	6.3	4,872	0.13%
2020/07/14	8	355.38	4	355.25	355.00	4	4,943	0.08%
2020/07/13	20	360.38	8	360.63	360.50	12	4,926	0.24%
2020/07/10	7.1	363.76	6.1	362.30	359.50	1	4,898	0.02%
2020/07/09	15	367.63	13.2	368.03	367.50	1.8	4,878	0.04%
2020/07/08	12	352.04	6	350.58	354.00	6	4,762	0.13%
2020/07/07	12	349.25	10	347.00	343.50	2	4,697	0.04%
2020/07/06	4.3	344.01	7	346.31	350.00	-2.7	4,628	-0.06%
2020/07/03	13.2	328.79	17	329.16	333.50	-3.9	4,587	-0.08%
2020/07/02	13.2	318.78	11	320.45	317.00	2.2	4,552	0.05%
2020/07/01	12	312.92	16	314.00	314.00	-4	4,521	-0.09%
2020/06/29	6.1	298.25	1	298.50	297.50	5.1	4,618	0.11%
2020/06/24	8.3	305.34	16.4	305.08	306.50	-8	4,616	-0.17%
2020/06/23	4	298.25	3	300.50	295.00	1	4,646	0.02%
2020/06/22	3	299.98	3	298.50	298.50	0	4,677	0.00%
2020/06/19	6.1	294.91	10	294.25	295.00	-4	4,726	-0.08%
2020/06/18	2	285.50	8	285.50	286.00	-6	4,719	-0.13%
2020/06/17	19	284.08	17.1	283.04	284.50	1.9	4,758	0.04%
2020/06/16	4.1	271.16	3	274.33	274.50	1.1	4,771	0.02%
2020/06/15	0	0.00	1	275.50	272.00	-1	4,847	-0.02%
2020/06/12	9	267.22	4	267.25	270.50	5	4,888	0.10%
2020/06/11	4	273.50	6	277.33	273.50	-2	4,943	-0.04%
2020/06/10	3	273.50	5	273.70	273.50	-2	4,999	-0.04%
2020/06/09	2	272.00	1	273.00	271.00	1	5,082	0.02%
2020/06/08	4	276.74	5.1	277.36	275.00	-1	5,151	-0.02%
2020/06/05	1.1	267.54	4	268.63	269.50	-2.9	5,147	-0.06%
2020/06/04	6	268.83	6	270.00	268.00	0	5,185	0.00%
2020/06/03	19	267.63	2	267.50	266.00	17	5,194	0.33%
2020/06/02	3	267.67	1	270.00	268.00	2	5,195	0.04%
2020/06/01	3.1	269.82	4.1	268.51	269.50	-1	5,138	-0.02%
2020/05/29	1	258.50	3	259.17	258.50	-2	5,054	-0.04%
2020/05/28	1	254.50	3	255.67	254.50	-2	5,008	-0.04%
2020/05/27	2	252.00	3	252.00	251.00	-1	5,048	-0.02%
2020/05/26	2	250.50	3	251.17	251.00	-1	5,116	-0.02%
2020/05/25	6	244.17	6	245.58	247.00	0	5,152	0.00%
2020/05/22	8	249.50	4	253.13	246.50	4	5,127	0.08%
2020/05/21	6	259.50	5	259.70	260.50	1	5,058	0.02%
2020/05/20	17	255.71	12	257.50	255.50	5	4,996	0.10%
2020/05/19	10	260.30	14	259.75	256.00	-4	4,936	-0.08%
2020/05/18	3	250.17	8	250.19	250.00	-5	4,783	-0.10%
2020/05/15	10	244.05	6	244.67	245.50	4	4,734	0.08%
2020/05/14	0	0.00	2	250.00	246.00	-2	4,680	-0.04%
2020/05/13	2	249.25	4	248.63	251.50	-2	4,679	-0.04%
2020/05/12	4	245.25	0	0.00	244.00	4	4,640	0.09%
2020/05/11	0	0.00	1	251.00	250.00	-1	4,634	-0.02%
2020/05/08	5	251.30	8	251.69	250.50	-3	4,630	-0.06%
2020/05/07	10	249.75	9	251.06	249.50	1	4,603	0.02%
2020/05/06	4	243.00	9	242.56	243.50	-5	4,571	-0.11%
2020/05/05	0	0.00	1	243.00	242.00	-1	4,623	-0.02%
2020/05/04	11	243.77	2	244.00	242.00	9	4,605	0.20%
2020/04/30	8	255.06	11	255.91	257.50	-3	4,468	-0.07%
2020/04/29	8	244.00	4	243.88	246.50	4	4,413	0.09%
2020/04/27	5	239.30	4	236.25	236.00	1	4,386	0.02%
2020/04/24	3	233.17	1	234.00	231.50	2	4,312	0.05%
2020/04/23	1	237.50	1	235.50	235.50	0	4,387	0.00%
2020/04/22	1	239.00	5	236.80	241.00	-4	4,371	-0.09%
2020/04/21	2	233.00	5	234.40	233.50	-3	4,297	-0.07%
2020/04/20	5	233.60	4	234.00	233.00	1	4,310	0.02%
2020/04/17	8	233.38	8	233.25	230.50	0	4,321	0.00%
2020/04/16	2	223.50	2	224.75	222.50	0	4,218	0.00%
2020/04/15	1	224.50	2	224.50	224.50	-1	4,228	-0.02%
2020/04/14	2	221.00	3	222.50	223.00	-1	4,233	-0.02%
2020/04/13	0	0.00	1	216.50	216.00	-1	4,237	-0.02%
2020/04/10	1	220.00	0	0.00	217.50	1	4,240	0.02%
2020/04/09	4	215.50	3	219.00	219.00	1	4,326	0.02%
2020/04/08	1	217.50	1	217.50	218.00	0	4,374	0.00%
2020/04/07	2	221.50	0	0.00	219.50	2	4,349	0.05%
2020/04/06	3	215.50	3	217.17	220.00	0	4,294	0.00%
2020/04/01	4	214.13	5	214.90	213.00	-1	4,264	-0.02%
2020/03/31	5	217.20	4	215.50	218.50	1	4,196	0.02%
2020/03/30	1	196.00	1	196.00	199.00	0	4,068	0.00%
2020/03/27	4	205.50	1	208.50	201.00	3	4,021	0.07%
2020/03/26	1	202.50	2	199.00	201.00	-1	3,918	-0.03%
2020/03/25	5	190.60	10	191.45	191.00	-5	3,879	-0.13%
2020/03/24	3	178.67	2	180.25	178.00	1	3,862	0.03%
2020/03/23	0	0.00	2	168.25	168.50	-2	3,868	-0.05%
2020/03/20	3	174.00	8	172.81	171.00	-5	3,929	-0.13%
2020/03/19	4	162.50	0	0.00	162.00	4	3,879	0.10%
2020/03/18	1	180.00	0	0.00	180.00	1	3,777	0.03%
2020/03/17	1	189.00	0	0.00	184.50	1	3,724	0.03%
2020/03/16	3	193.00	0.1	188.00	187.00	2.9	3,647	0.08%
2020/03/13	1	201.00	3	195.00	201.50	-2	3,552	-0.06%
2020/03/12	3	210.33	0	0.00	205.00	3	3,481	0.09%
2020/03/11	0	0.00	1	229.00	225.00	-1	3,406	-0.03%
2020/03/09	0	0.00	1	228.50	229.50	-1	3,361	-0.03%
2020/03/05	0.1	237.00	0	0.00	237.50	0.1	3,348	0.00%
2020/03/02	0.1	225.00	0	0.00	225.00	0.1	3,316	0.00%
2020/02/27	5	225.00	0	0.00	225.00	5	3,275	0.15%
2020/02/26	1	233.00	1	234.00	236.00	0	3,258	0.00%
2020/02/25	2	239.50	4	236.50	239.00	-2	3,232	-0.06%
2020/02/24	6	240.17	0	0.00	239.00	6	3,208	0.19%
2020/02/21	5	246.00	1	245.50	245.50	4	3,223	0.12%
2020/02/20	7	249.93	5.1	251.01	249.50	1.9	3,277	0.06%
2020/02/19	0	0.00	4	255.25	254.50	-4	3,262	-0.12%
2020/02/18	1	250.00	2	254.50	252.00	-1	3,286	-0.03%
2020/02/14	1	258.00	2	258.25	257.00	-1	3,306	-0.03%
2020/02/13	0	0.00	4	253.00	253.00	-4	3,304	-0.12%
2020/02/12	2.1	253.95	1	253.50	252.50	1.1	3,306	0.03%
2020/02/11	3	248.00	3	247.67	248.00	0	3,291	0.00%
2020/02/07	8	251.19	1	251.50	249.50	7	3,395	0.21%
2020/02/06	10	253.15	9	256.00	257.50	1	3,419	0.03%
2020/02/05	2	245.00	2	245.75	244.00	0	3,437	0.00%
2020/02/04	2	245.75	1	247.00	248.00	1	3,449	0.03%
2020/01/31	1	244.50	0	0.00	247.50	1	3,468	0.03%
2020/01/30	5	245.00	1	254.50	245.00	4	3,478	0.11%
2020/01/20	2	260.50	2	261.75	260.50	0	3,428	0.00%
2020/01/17	3	264.17	4	264.63	262.00	-1	3,452	-0.03%
2020/01/16	2	252.75	1	257.50	257.50	1	3,395	0.03%
2020/01/15	2	255.75	0	0.00	254.00	2	3,396	0.06%
2020/01/14	0.1	260.00	3.1	259.19	261.50	-3	3,417	-0.09%
2020/01/13	0.1	257.00	2.1	256.04	257.50	-2	3,384	-0.06%
2020/01/09	2	241.75	9	241.83	246.00	-7	3,405	-0.21%
2020/01/07	7	235.57	0	0.00	235.50	7	3,409	0.21%
2020/01/06	10	246.50	11	244.09	243.50	-1	3,411	-0.03%
2020/01/03	3	245.50	4	248.25	250.00	-1	3,448	-0.03%
2020/01/02	2	247.00	9	248.56	248.50	-7	3,418	-0.20%
2019/12/30	1	234.50	2	236.75	236.00	-1	3,539	-0.03%
2019/12/27	0	0.00	2	239.25	239.00	-2	3,598	-0.06%
2019/12/26	6	234.50	0	0.00	235.50	6	3,657	0.16%
2019/12/25	2	234.25	0	0.00	235.50	2	3,731	0.05%
2019/12/20	1	240.50	0	0.00	239.50	1	3,953	0.03%
2019/12/19	0	0.00	5	242.50	239.00	-5	4,001	-0.12%
2019/12/18	2	247.25	0.1	247.00	248.00	1.9	4,006	0.05%
2019/12/17	2.1	247.54	12	246.34	250.00	-9.9	3,983	-0.25%
2019/12/16	1	237.00	3	237.67	239.00	-2	3,953	-0.05%
2019/12/13	0	0.00	3	234.33	234.00	-3	4,023	-0.07%
2019/12/12	0	0.00	1	234.50	232.50	-1	4,068	-0.02%
2019/12/10	0	0.00	1	233.00	232.00	-1	4,102	-0.02%
2019/12/09	0	0.00	2	229.25	230.50	-2	4,112	-0.05%
2019/12/05	3	223.67	0	0.00	223.50	3	4,116	0.07%
2019/12/02	3	226.00	0	0.00	225.50	3	4,202	0.07%
2019/11/29	2	232.00	1	233.50	230.50	1	4,207	0.02%
2019/11/27	0	0.00	2	237.50	238.50	-2	4,273	-0.05%
2019/11/26	0	0.00	1	231.50	234.50	-1	4,306	-0.02%
2019/11/25	14	238.82	11	235.82	233.00	3	4,365	0.07%
2019/11/22	1	233.00	1	232.00	232.50	0	4,411	0.00%
2019/11/21	1	225.00	1	228.50	228.00	0	4,425	0.00%
2019/11/20	0	0.00	6	233.83	230.50	-6	4,425	-0.14%
2019/11/19	7	229.21	14	231.64	234.00	-7	4,426	-0.16%
2019/11/14	2	224.00	0	222.00	221.50	2	4,538	0.04%
2019/11/13	0	224.00	2	226.75	225.50	-2	4,530	-0.04%
2019/11/12	0	0.00	2	223.00	223.50	-2	4,585	-0.04%
2019/11/11	5	223.20	1	222.00	222.00	4	4,602	0.09%
2019/11/08	4	227.63	1	225.00	225.00	3	4,597	0.07%
2019/11/07	1	228.00	5	233.40	228.00	-4	4,626	-0.09%
2019/11/06	2	227.75	2	230.00	231.00	0	4,572	0.00%
2019/11/05	2	224.50	1	228.00	228.50	1	4,557	0.02%
2019/11/04	7	224.57	1	224.00	224.00	6	4,552	0.13%
2019/11/01	0	0.00	1	228.00	229.00	-1	4,518	-0.02%
2019/10/31	1	226.00	0	0.00	226.50	1	4,640	0.02%
2019/10/29	1	232.50	1	232.86	226.50	0	4,812	0.00%
2019/10/28	2	231.00	1.2	231.00	230.50	0.8	4,902	0.02%
2019/10/25	5	232.60	0	0.00	230.00	5	4,904	0.10%
2019/10/24	1	237.50	5	236.00	237.50	-4	4,895	-0.08%
2019/10/23	2	232.00	1	233.50	233.50	1	4,904	0.02%
2019/10/22	3	229.33	3	230.83	230.00	0	4,964	0.00%
2019/10/21	1	232.50	0	0.00	232.00	1	4,992	0.02%
2019/10/18	1	235.00	0	0.00	235.50	1	5,020	0.02%
2019/10/17	5	236.00	10	234.05	236.50	-5	4,996	-0.10%
2019/10/16	4	229.63	9.2	230.09	229.00	-5.2	4,983	-0.10%
2019/10/15	9	229.94	2	231.75	228.00	7	4,973	0.14%
2019/10/14	13	230.12	0	0.00	228.00	13	4,948	0.26%
2019/10/09	4	231.75	4	232.00	230.50	0	4,931	0.00%
2019/10/08	2	236.50	2	235.00	233.50	0	4,954	0.00%
2019/10/07	4	239.00	7	241.79	237.50	-3	5,032	-0.06%
2019/10/04	14	240.96	21	242.69	241.00	-7	5,070	-0.14%
2019/10/03	5	235.60	4	235.88	236.00	1	4,977	0.02%
2019/10/02	2	235.00	5.1	235.71	236.00	-3.1	4,939	-0.06%
2019/10/01	2	228.75	2	231.75	230.00	0	4,941	0.00%
2019/09/27	2	229.75	7	230.29	230.00	-5	4,924	-0.10%
2019/09/26	8	229.69	10	231.20	233.50	-2	4,924	-0.04%
2019/09/25	1	226.00	1	223.50	223.50	0	4,868	0.00%
2019/09/24	3	226.50	4.1	228.62	228.50	-1.1	4,868	-0.02%
2019/09/23	1	221.00	3	224.83	228.00	-2	4,874	-0.04%
2019/09/20	5	224.60	6	224.42	223.00	-1	4,941	-0.02%
2019/09/19	8	225.06	10	225.20	224.00	-2	4,917	-0.04%
2019/09/18	9	221.22	5	223.50	222.00	4	4,875	0.08%
2019/09/17	2	219.25	6	218.58	218.00	-4	4,794	-0.08%
2019/09/16	1	212.00	1	212.50	211.00	0	4,817	0.00%
2019/09/12	1	216.50	1	215.50	215.50	0	4,817	0.00%
2019/09/10	3	212.17	3	213.50	211.50	0	4,880	0.00%
2019/09/09	4	215.25	1	214.00	215.00	3	4,880	0.06%
2019/09/06	4	217.13	4	217.38	216.50	0	4,948	0.00%
2019/09/05	10	216.00	2	215.25	213.50	8	4,992	0.16%
2019/09/04	1	220.50	6	219.00	220.00	-5	5,062	-0.10%
2019/09/03	3	215.83	3	219.50	214.00	0	5,084	0.00%
2019/09/02	0	0.00	4.1	219.10	218.00	-4.1	5,175	-0.08%
2019/08/30	5	212.60	1	214.00	215.00	4	5,211	0.08%
2019/08/29	3	207.67	2	209.00	208.50	1	5,227	0.02%
2019/08/28	1	201.50	3	202.33	203.00	-2	5,235	-0.04%
2019/08/27	4	206.13	4	205.88	205.50	0	5,257	0.00%
2019/08/26	1	207.50	1	207.00	206.50	0	5,258	0.00%
2019/08/23	2	213.00	2	214.25	214.50	0	5,300	0.00%
2019/08/22	3	213.17	4	213.13	212.50	-1	5,328	-0.02%
2019/08/21	3	213.83	1	211.00	211.00	2	5,378	0.04%
2019/08/20	1	217.00	4	216.63	217.00	-3	5,437	-0.06%
2019/08/19	1	210.50	3	211.33	211.00	-2	5,407	-0.04%
2019/08/16	1	207.50	2	207.50	206.00	-1	5,411	-0.02%
2019/08/15	2	207.25	4	209.63	207.50	-2	5,480	-0.04%
2019/08/14	6	211.17	6	210.33	207.00	0	5,489	0.00%
2019/08/13	1	208.50	1	208.50	208.50	0	5,522	0.00%
2019/08/12	2	209.25	2	209.75	208.50	0	5,604	0.00%
2019/08/08	0	0.00	1	209.00	209.00	-1	5,633	-0.02%
2019/08/07	4.2	206.60	2	205.00	204.50	2.2	5,655	0.04%
2019/08/06	2	204.00	1	205.00	205.00	1	5,659	0.02%
2019/08/02	11	208.32	17	206.79	207.00	-6	5,649	-0.11%
2019/08/01	20	213.55	6	214.50	215.00	14	5,539	0.25%
2019/07/31	6	209.17	5	210.00	209.50	1	5,524	0.02%
2019/07/30	5	212.00	4.9	209.25	209.00	0.2	5,528	0.00%
2019/07/26	4	219.13	0	0.00	219.00	4	5,600	0.07%
2019/07/25	5.1	218.62	3	222.00	219.50	2.1	5,654	0.04%
2019/07/24	5	220.20	1	221.00	221.00	4	5,687	0.07%
2019/07/23	6	227.25	5	230.00	226.00	1	5,628	0.02%
2019/07/22	1	231.00	9	230.94	232.00	-8	5,574	-0.14%
2019/07/19	1.1	222.27	6	225.00	226.50	-4.9	5,531	-0.09%
2019/07/18	3	218.83	1	219.00	219.00	2	5,510	0.04%
2019/07/17	1	225.00	0	0.00	223.00	1	5,513	0.02%
2019/07/16	1	223.50	0	0.00	222.50	1	5,517	0.02%
2019/07/15	3	222.83	2	223.75	226.00	1	5,528	0.02%
2019/07/12	3	225.17	3	225.83	225.50	0	5,548	0.00%
2019/07/11	3.2	221.00	5	221.00	221.00	-1.9	5,503	-0.03%
2019/07/10	14	222.82	1	219.00	219.00	13	5,397	0.24%
2019/07/09	2	227.25	5	226.00	227.00	-3	5,281	-0.06%
2019/07/08	2	228.00	0	0.00	226.00	2	5,268	0.04%
2019/07/05	3	229.83	0	0.00	230.00	3	5,309	0.06%
2019/07/04	4	233.75	0	0.00	231.00	4	5,262	0.08%
2019/07/03	12	237.75	5	236.60	234.50	7	5,226	0.13%
2019/07/02	4	241.64	5	243.10	245.00	-1	5,207	-0.02%
2019/07/01	2	235.50	0	0.00	233.50	2	5,143	0.04%
2019/06/28	2	232.25	2	231.00	228.50	0	5,176	0.00%
2019/06/27	3	230.39	6	234.52	239.00	-3	5,122	-0.06%
2019/06/26	8	221.81	5	223.20	223.50	3	5,014	0.06%
2019/06/25	1.3	223.85	2	222.25	221.00	-0.7	5,004	-0.01%
2019/06/24	2	223.00	1	224.00	225.00	1	4,955	0.02%
2019/06/21	1.2	230.25	0	0.00	229.50	1.2	4,946	0.02%
2019/06/20	0	0.00	2	227.25	228.50	-2	4,888	-0.04%
2019/06/19	3	226.50	7	226.29	227.00	-4	4,870	-0.08%
2019/06/18	1	223.00	3.1	222.45	221.00	-2.1	4,838	-0.04%
2019/06/17	3	218.00	0	0.00	221.00	3	4,833	0.06%
2019/06/14	8	224.56	8	223.81	221.50	0	4,904	0.00%
2019/06/13	6	222.50	3	222.17	221.00	3	4,860	0.06%
2019/06/12	7	218.29	15	221.57	220.00	-8	4,823	-0.17%
2019/06/11	12	216.79	9	217.33	215.00	3	4,716	0.06%
2019/06/10	8	216.56	8.1	215.34	218.50	-0.1	4,648	0.00%
2019/06/05	3	208.33	2	207.00	205.50	1	4,532	0.02%
2019/06/04	3	208.17	2	206.75	205.50	1	4,554	0.02%
2019/06/03	30	203.17	31	205.23	206.00	-1	4,521	-0.02%
2019/05/31	1	199.00	3	199.33	200.00	-2	4,431	-0.05%
2019/05/30	2	196.75	1	198.50	195.00	1	4,400	0.02%
2019/05/29	1	193.50	1	190.00	193.50	0	4,363	0.00%
2019/05/28	3	193.17	4	193.13	194.00	-1	4,365	-0.02%
2019/05/27	7.1	191.32	9.5	193.95	189.00	-2.4	4,352	-0.06%
2019/05/24	3.1	205.71	1	203.00	202.00	2.1	4,257	0.05%
2019/05/23	3.1	204.39	4	203.63	206.00	-0.9	4,238	-0.02%
2019/05/22	6.2	212.45	8	212.06	211.00	-1.8	4,229	-0.04%
2019/05/21	6	201.08	2	202.50	200.50	4	4,195	0.10%
2019/05/20	3	208.17	3	204.00	206.50	0	4,190	0.00%
2019/05/17	10	216.35	6	210.17	210.50	4	4,158	0.10%
2019/05/16	14	226.29	10	222.35	215.00	4	4,159	0.10%
2019/05/15	1	225.00	4	225.13	226.00	-3	4,189	-0.07%
2019/05/14	10	219.30	7	219.14	219.00	3	4,210	0.07%
2019/05/13	4	218.00	2	221.25	217.50	2	4,258	0.05%
2019/05/10	3	232.33	2	229.75	225.50	1	4,290	0.02%
2019/05/09	6	227.75	5	224.70	225.50	1	4,334	0.02%
2019/05/08	6.5	233.08	8	233.31	230.00	-1.5	4,341	-0.03%
2019/05/07	5	230.80	8	226.95	232.50	-3	4,217	-0.07%
2019/05/06	4	219.25	1	223.50	220.50	3	4,181	0.07%
2019/05/03	7	213.45	13.1	214.17	219.00	-6	4,168	-0.14%
2019/05/02	8	207.25	28	212.45	205.50	-20	4,046	-0.49%
2019/04/30	31	208.40	8	207.82	209.00	23	3,963	0.58%
2019/04/29	1	200.00	1	204.00	200.50	0	3,886	0.00%
2019/04/26	1.3	200.81	0	0.00	203.50	1.3	3,904	0.03%
2019/04/23	5	200.50	1	203.00	203.50	4	4,023	0.10%
2019/04/22	0.1	206.00	0.1	206.00	207.00	0	4,007	0.00%
2019/04/19	0.1	200.00	1.1	200.47	200.50	-1	4,023	-0.03%
2019/04/18	0	197.00	0	0.00	197.50	0	4,009	0.00%
2019/04/15	0	0.00	0	193.00	193.50	0	4,004	0.00%
2019/04/12	1	188.50	0	0.00	191.50	1	4,006	0.02%
2019/04/10	0	0.00	0.4	190.00	191.50	-0.4	3,934	-0.01%
2019/04/03	0	0.00	1	191.50	191.50	-1	3,865	-0.03%
2019/04/02	1	191.95	1	191.94	192.00	0	3,840	0.00%
2019/04/01	0	183.50	0.1	183.50	185.00	0	3,784	0.00%
2019/03/29	1.1	177.18	1.1	181.91	182.00	0	3,739	0.00%
2019/03/26	1	179.00	1	178.00	179.00	0	3,762	0.00%
2019/03/22	0	0.00	1	179.00	180.00	-1	3,746	-0.03%
2019/03/21	1	178.50	1	178.50	178.00	0	3,768	0.00%
2019/03/20	0	0.00	1	177.00	177.00	-1	3,806	-0.03%
2019/03/19	1	178.50	1	177.00	179.00	0	3,777	0.00%
2019/03/18	0	0.00	1	169.50	172.00	-1	3,694	-0.03%
2019/03/15	0	0.00	1	171.00	168.50	-1	3,652	-0.03%
2019/03/12	0	0.00	1	169.00	167.50	-1	3,666	-0.03%
2019/03/07	2	168.25	2	165.50	166.00	0	3,634	0.00%
2019/03/04	1	177.00	0	0.00	174.50	1	3,748	0.03%
2019/02/26	1.1	181.35	1.1	180.86	180.00	0	3,688	0.00%
2019/02/25	0	0.00	2	177.00	177.00	-2	3,620	-0.06%
2019/02/21	1	173.00	0	0.00	177.50	1	3,587	0.03%
2019/02/20	1	172.00	0	0.00	173.00	1	3,553	0.03%
2019/02/15	0	0.00	1	177.50	176.00	-1	3,487	-0.03%
2019/02/14	1.1	176.40	0.1	175.00	176.50	1	3,419	0.03%
2019/02/13	0.1	168.50	0.1	168.50	168.50	0	3,334	0.00%
2019/02/12	5	166.50	5	167.00	172.00	0	3,290	0.00%
2019/01/30	1.1	162.50	3.1	158.61	163.50	-2	3,116	-0.06%
2019/01/29	4.1	159.61	1.1	159.92	160.00	3	3,024	0.10%
2019/01/24	0.1	155.00	1.1	155.45	156.00	-1	3,063	-0.03%
2019/01/18	2	152.75	1	152.50	152.50	1	3,080	0.03%
2019/01/17	3	157.50	3	158.00	148.00	0	3,038	0.00%
2019/01/16	8.1	151.32	12.2	151.88	153.50	-4	2,956	-0.14%
2019/01/15	3.2	150.95	0.2	150.00	151.00	3	2,932	0.10%
2019/01/14	0	0.00	1	146.00	146.50	-1	2,893	-0.03%
2019/01/11	1	144.00	0	0.00	146.50	1	2,894	0.03%
2019/01/08	0	0.00	3	145.00	139.50	-3	2,835	-0.11%
2019/01/02	3	136.00	0	0.00	137.50	3	2,918	0.10%
2018/12/27	2	140.50	3	141.17	142.00	-1	3,076	-0.03%
2018/12/21	1	143.50	0	0.00	141.00	1	3,259	0.03%
2018/12/18	0	146.00	0	0.00	147.50	0	3,235	0.00%
2018/12/14	0	0.00	1	141.00	145.00	-1	3,288	-0.03%
2018/12/13	5	146.60	4	145.50	146.00	1	3,276	0.03%
2018/12/03	0.1	147.00	2.2	147.92	148.00	-2	3,324	-0.06%
2018/11/29	0	0.00	1	142.50	141.00	-1	3,269	-0.03%
2018/11/28	1	132.50	1	130.50	134.00	0	3,120	0.00%
2018/11/19	1	126.00	1	126.50	126.50	0	3,099	0.00%
2018/11/15	0	129.00	0	0.00	129.50	0	3,102	0.00%
2018/11/07	4	128.25	4	126.50	127.50	0	3,166	0.00%
2018/11/01	2	125.00	2	126.50	128.00	0	3,417	0.00%
2018/10/31	0	0.00	1	124.00	124.00	-1	3,442	-0.03%
2018/10/30	4	109.13	5	110.60	113.00	-1	3,606	-0.03%
2018/10/26	5	108.30	5	106.20	109.00	0	3,703	0.00%
2018/10/25	4	110.50	4	111.25	110.50	0	3,666	0.00%
2018/10/24	2	111.00	3	112.67	112.00	-1	3,656	-0.03%
2018/10/19	1	108.00	1	111.50	110.00	0	3,662	0.00%
2018/10/16	4	109.63	4	110.25	110.00	0	3,603	0.00%
2018/10/15	1	106.50	1	107.50	107.50	0	3,583	0.00%
2018/10/12	1	104.00	1	105.00	107.50	0	3,554	0.00%
2018/10/11	3	104.67	3	104.67	105.00	0	3,528	0.00%
2018/10/08	1	110.00	5	114.00	111.00	-4	3,422	-0.12%
2018/10/05	2	118.50	1	117.00	116.00	1	3,339	0.03%
2018/10/02	4	129.25	2	130.75	128.50	2	3,179	0.06%
2018/09/27	1	132.50	0	0.00	134.00	1	3,058	0.03%
2018/09/21	3	136.50	3	137.00	137.50	0	3,010	0.00%
2018/09/20	0	0.00	1.1	140.00	140.00	-1.1	2,944	-0.04%
2018/09/17	1	134.00	1	134.50	136.00	0	2,848	0.00%
2018/09/14	1	135.00	0	0.00	136.00	1	2,836	0.04%
2018/09/12	4	135.00	0	0.00	135.50	4	2,748	0.15%
2018/09/07	1	140.00	0	0.00	138.00	1	2,767	0.04%
2018/09/05	0	149.00	0	0.00	149.50	0	2,739	0.00%
2018/09/04	0	0.00	1	144.00	146.00	-1	2,707	-0.04%
2018/09/03	4	148.13	3	145.00	143.50	1	2,695	0.04%
2018/08/31	5.1	149.00	5.1	149.00	149.00	0	2,665	0.00%
2018/08/30	1	148.50	1	148.50	146.00	0	2,619	0.00%
2018/08/29	1	145.00	3	146.17	146.00	-2	2,584	-0.08%
2018/08/28	1	143.50	1	144.00	143.50	0	2,568	0.00%
2018/08/27	2	140.50	3	141.33	142.00	-1	2,555	-0.04%
2018/08/24	3	138.83	3	139.17	138.50	0	2,534	0.00%
2018/08/22	3	136.67	3	137.17	137.00	0	2,513	0.00%
2018/08/21	1	139.50	6	139.67	140.00	-5	2,502	-0.20%
2018/08/20	2	136.25	6	135.58	138.00	-4	2,493	-0.16%
2018/08/17	1	136.00	1	136.50	136.50	0	2,473	0.00%
2018/08/16	4	133.25	5	133.20	137.50	-1	2,452	-0.04%
2018/08/15	7	139.07	22	140.43	134.50	-15	2,404	-0.62%
2018/08/14	18.1	144.37	14.1	142.67	146.00	4	2,311	0.17%
2018/08/13	3	138.50	4	137.38	135.50	-1	2,239	-0.04%
2018/08/10	2	141.00	2	140.75	140.00	0	2,185	0.00%
2018/08/09	8	142.00	13	142.12	143.50	-5	2,134	-0.23%
2018/08/08	8.1	142.25	9.1	140.25	143.00	-1	2,079	-0.05%
2018/08/07	4	137.13	3	139.33	136.00	1	1,891	0.05%
2018/08/06	48.1	137.71	26.1	137.67	138.00	22	1,760	1.25%
2018/08/03	2	131.50	45	134.47	135.00	-43	1,523	-2.82%
2018/08/02	50	122.00	0	0.00	123.00	50	1,409	3.55%
2018/07/26	0	0.00	0.2	121.00	121.50	-0.2	1,414	-0.01%
2018/07/17	1	120.00	1	120.50	120.00	0	1,828	0.00%
2018/07/16	0	0.00	1	118.00	118.00	-1	1,822	-0.05%
2018/07/13	0	0.00	16	119.19	118.50	-16	1,856	-0.86%
2018/07/12	15	117.50	0	0.00	119.00	15	1,868	0.80%
2018/07/11	1	117.00	0	0.00	116.50	1	1,884	0.05%
2018/07/06	0.2	113.50	0	0.00	113.50	0.2	1,917	0.01%
2018/06/15	0	0.00	1	111.50	113.00	-1	2,179	-0.05%
2018/06/12	1	111.00	0	0.00	111.00	1	2,082	0.05%
2018/06/05	0	0.00	1	115.00	115.50	-1	2,169	-0.05%
2018/06/04	0	0.00	1	119.00	118.00	-1	2,158	-0.05%
2018/05/23	0	0.00	1	117.50	115.50	-1	2,232	-0.04%
2018/05/21	0	0.00	0.8	115.00	116.00	-0.8	2,300	-0.03%
2018/05/16	0	0.00	0.1	115.50	115.50	-0.1	2,396	0.00%
2018/05/15	0	0.00	1	118.00	117.00	-1	2,433	-0.04%
2018/05/11	0	0.00	1	114.50	113.50	-1	2,528	-0.04%
2018/05/10	1	111.50	2	112.25	112.00	-1	2,541	-0.04%
2018/05/09	1	111.00	0	0.00	111.50	1	2,540	0.04%
2018/05/08	1	109.50	0	0.00	110.50	1	2,588	0.04%
2018/05/04	1	109.50	0	0.00	110.00	1	2,613	0.04%
2018/05/02	0	0.00	2	112.50	113.00	-2	2,642	-0.08%
2018/04/30	1	112.50	0	0.00	113.00	1	2,631	0.04%
2018/04/27	3	109.83	0	0.00	109.50	3	2,621	0.11%
2018/04/26	1	113.00	0	0.00	113.00	1	2,565	0.04%
2018/04/25	5	114.10	3	114.17	113.50	2	2,503	0.08%
2018/04/23	0	0.00	1	135.00	133.00	-1	2,388	-0.04%
2018/04/19	0	0.00	0.1	131.50	132.50	-0.1	2,359	0.00%
2018/04/17	1	129.00	0	0.00	128.50	1	2,314	0.04%
2018/04/16	0.1	131.00	0.2	131.00	132.50	0	2,280	0.00%
2018/04/13	0	0.00	30	132.00	131.50	-30	2,271	-1.32%
2018/04/11	0	0.00	22	128.86	130.00	-22	2,239	-0.98%
2018/04/09	52	131.77	0	0.00	129.00	52	2,176	2.39%
2018/03/31	3.2	131.08	13.1	131.59	130.00	-10	2,019	-0.49%
2018/03/30	1.1	128.90	11	128.05	129.00	-9.9	2,011	-0.49%
2018/03/29	0.1	125.00	0	0.00	125.50	0.1	1,988	0.00%
2018/03/28	1	125.98	7	125.93	126.00	-6	1,988	-0.30%
2018/03/23	2	121.00	0	0.00	120.50	2	1,998	0.10%
2018/03/20	0	0.00	0	123.50	124.50	0	1,969	0.00%
2018/03/16	1	121.00	0	0.00	122.50	1	1,942	0.05%
2018/03/15	0	0.00	1	122.00	123.00	-1	1,934	-0.05%
2018/03/14	0	0.00	2	121.00	120.00	-2	1,931	-0.10%
2018/03/12	0	0.00	3	117.33	119.50	-3	1,937	-0.15%
2018/03/06	0	0.00	1	113.50	113.50	-1	1,931	-0.05%
2018/02/27	6	116.50	6	117.67	116.00	0	1,922	0.00%
2018/02/06	1	109.00	0	0.00	108.00	1	1,787	0.06%
2018/02/05	1	112.00	0	0.00	114.00	1	1,710	0.06%
2018/01/31	3	115.00	0	0.00	116.50	3	1,706	0.18%
2018/01/26	1	125.00	5	125.50	126.00	-4	1,684	-0.24%
2018/01/25	0	0.00	5	124.00	123.00	-5	1,772	-0.28%
2018/01/24	0	0.00	1	122.00	122.00	-1	1,891	-0.05%
2018/01/23	9	124.50	8	124.44	121.00	1	1,905	0.05%
2018/01/22	11	121.95	0	0.00	121.00	11	1,856	0.59%
2018/01/18	1	119.00	1	120.00	119.50	0	1,802	0.00%
2018/01/17	2	118.75	1	119.00	119.00	1	1,806	0.06%
2018/01/12	5	114.50	5	115.50	115.00	0	1,760	0.00%
2018/01/03	0	0.00	1	110.00	109.50	-1	1,784	-0.06%