聯發科 (2454)-臺銀-民權券商分點個股進出

台股 » 個股 » 聯發科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯發科

(2454)

可現股當沖

股價
1310
漲跌
▲45
漲幅
+3.56%
成交量
6,121張
產業
上市半導體類股
3242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

聯發科 (2454)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.2	1285.93	9	1294.16	1310.00	-7.8	5,624	-0.14%
2024/11/21	0.8	1264.30	1.1	1255.61	1265.00	-0.3	5,593	-0.01%
2024/11/20	2.2	1264.45	1.2	1294.24	1275.00	1.1	5,600	0.02%
2024/11/19	1	1255.32	3.8	1269.29	1285.00	-2.7	5,597	-0.05%
2024/11/18	2.2	1240.55	1.2	1244.88	1240.00	1	5,597	0.02%
2024/11/15	2.2	1258.67	4.5	1268.00	1270.00	-2.3	5,630	-0.04%
2024/11/14	5.9	1240.32	2.1	1249.52	1235.00	3.8	5,675	0.07%
2024/11/13	8.1	1260.78	0	0.00	1255.00	8.1	5,655	0.14%
2024/11/12	4.2	1276.37	1	1280.00	1265.00	3.2	5,662	0.06%
2024/11/11	6.2	1281.81	2.1	1297.16	1295.00	4.1	5,655	0.07%
2024/11/08	4.2	1296.28	1	1295.12	1280.00	3.2	5,685	0.06%
2024/11/07	0.3	1314.57	3	1313.26	1305.00	-2.7	5,732	-0.05%
2024/11/06	0.3	1301.95	3.6	1305.18	1305.00	-3.3	5,795	-0.06%
2024/11/05	1.6	1289.30	4	1289.99	1290.00	-2.4	5,907	-0.04%
2024/11/04	2.1	1285.12	1.3	1296.00	1295.00	0.9	6,121	0.01%
2024/11/01	3.2	1253.66	1	1255.00	1290.00	2.2	6,433	0.03%
2024/10/30	2.1	1299.62	0	1296.32	1290.00	2.1	6,533	0.03%
2024/10/29	2.3	1300.41	1.1	1295.27	1300.00	1.2	6,643	0.02%
2024/10/28	2.1	1327.38	10.9	1326.17	1335.00	-8.8	6,677	-0.13%
2024/10/25	1.3	1320.73	7.7	1312.67	1315.00	-6.5	6,661	-0.10%
2024/10/24	3.7	1292.70	0.1	1285.00	1270.00	3.6	6,633	0.05%
2024/10/23	2.3	1295.65	2.2	1313.80	1300.00	0.1	6,729	0.00%
2024/10/22	2.2	1304.96	1.2	1304.92	1310.00	1	6,746	0.01%
2024/10/21	1.1	1321.04	4	1327.76	1330.00	-2.9	6,780	-0.04%
2024/10/18	1.1	1304.70	12.9	1313.80	1305.00	-11.8	6,772	-0.17%
2024/10/17	3.2	1271.84	0.2	1283.64	1275.00	2.9	6,797	0.04%
2024/10/16	2.4	1278.93	1.4	1280.16	1275.00	1.1	6,828	0.02%
2024/10/15	2.7	1295.77	4.3	1300.58	1300.00	-1.6	6,804	-0.02%
2024/10/14	2.2	1293.64	0.5	1294.15	1290.00	1.7	6,764	0.03%
2024/10/11	3.1	1297.03	12.8	1295.27	1300.00	-9.7	6,812	-0.14%
2024/10/09	1.3	1245.49	6.6	1246.75	1245.00	-5.2	6,735	-0.08%
2024/10/08	1.3	1238.08	1.2	1230.96	1225.00	0.1	6,733	0.00%
2024/10/07	2	1243.99	6	1256.99	1250.00	-4.1	6,822	-0.06%
2024/10/04	2.1	1222.72	1.6	1232.02	1230.00	0.6	6,801	0.01%
2024/10/01	0.2	1203.57	3.6	1214.10	1210.00	-3.4	6,792	-0.05%
2024/09/30	13.6	1209.42	6.1	1200.43	1175.00	7.4	6,819	0.11%
2024/09/27	4.8	1274.38	4.5	1279.45	1260.00	0.3	6,784	0.00%
2024/09/26	0.2	1256.87	4.6	1261.81	1270.00	-4.3	6,720	-0.06%
2024/09/25	5.2	1213.90	6.5	1219.79	1225.00	-1.4	6,647	-0.02%
2024/09/24	1.4	1193.14	5.2	1159.57	1195.00	-3.9	6,579	-0.06%
2024/09/23	2.1	1135.36	2.5	1140.00	1145.00	-0.3	6,544	0.00%
2024/09/20	0.2	1136.77	4.9	1142.63	1125.00	-4.7	6,552	-0.07%
2024/09/19	9.9	1100.61	5.2	1092.89	1120.00	4.8	6,561	0.07%
2024/09/18	5.7	1106.18	0.2	1106.90	1105.00	5.5	6,583	0.08%
2024/09/16	2.8	1111.40	0	1120.56	1130.00	2.8	6,644	0.04%
2024/09/13	3.3	1132.61	5.1	1135.04	1125.00	-1.7	6,686	-0.03%
2024/09/12	6.1	1144.17	5.7	1147.52	1155.00	0.4	6,821	0.01%
2024/09/11	2.3	1120.10	0.1	1115.44	1110.00	2.2	6,877	0.03%
2024/09/10	2.1	1108.07	4.1	1124.86	1130.00	-2	6,881	-0.03%
2024/09/09	6.3	1098.29	2.1	1104.97	1105.00	4.2	6,887	0.06%
2024/09/06	1.1	1144.49	4	1140.56	1145.00	-2.9	6,986	-0.04%
2024/09/05	5.3	1113.94	3	1111.68	1110.00	2.3	7,030	0.03%
2024/09/04	7.7	1141.83	0.3	1140.53	1135.00	7.3	6,972	0.10%
2024/09/03	4.9	1214.57	1.8	1219.58	1220.00	3.1	6,893	0.04%
2024/09/02	1.2	1216.09	3.1	1220.25	1225.00	-1.9	7,001	-0.03%
2024/08/30	1	1240.05	0.2	1241.60	1240.00	0.8	7,045	0.01%
2024/08/29	1.3	1232.65	5.6	1234.41	1250.00	-4.3	7,064	-0.06%
2024/08/28	2.6	1196.70	0	1192.93	1200.00	2.5	7,079	0.04%
2024/08/27	2.3	1198.04	1	1204.86	1210.00	1.2	7,239	0.02%
2024/08/26	4.3	1230.88	3.5	1234.13	1215.00	0.8	7,315	0.01%
2024/08/23	4.1	1200.08	3.3	1206.60	1225.00	0.7	7,384	0.01%
2024/08/22	1.2	1216.96	2.1	1230.00	1230.00	-0.9	7,480	-0.01%
2024/08/21	6.6	1229.49	1.9	1228.33	1220.00	4.7	7,669	0.06%
2024/08/20	1.5	1254.27	4	1258.75	1250.00	-2.5	7,648	-0.03%
2024/08/19	3.7	1251.92	2.6	1252.68	1255.00	1.2	7,680	0.02%
2024/08/16	1.2	1232.79	22.7	1219.25	1230.00	-21.4	7,657	-0.28%
2024/08/15	2.8	1163.40	0.4	1165.50	1155.00	2.4	7,597	0.03%
2024/08/14	5.5	1177.63	2.1	1182.92	1185.00	3.4	7,646	0.04%
2024/08/13	1.5	1163.71	2.1	1162.65	1160.00	-0.6	7,678	-0.01%
2024/08/12	1.3	1173.41	5.4	1166.34	1175.00	-4.1	7,782	-0.05%
2024/08/09	0.2	1138.79	2.1	1144.75	1125.00	-1.9	7,798	-0.02%
2024/08/08	3.2	1117.12	0.5	1119.88	1115.00	2.7	7,807	0.04%
2024/08/07	7	1113.74	4.1	1128.63	1150.00	3	7,740	0.04%
2024/08/06	5.1	1072.84	12.5	1072.10	1075.00	-7.4	7,639	-0.10%
2024/08/05	14.8	990.22	14.3	990.54	991.00	0.5	7,495	0.01%
2024/08/02	14.5	1121.78	68.6	1128.85	1090.00	-54.2	7,292	-0.74%
2024/08/01	15.3	1188.48	1.3	1193.85	1180.00	13.9	7,116	0.20%
2024/07/31	6.9	1215.72	1	1215.12	1220.00	5.9	6,990	0.08%
2024/07/30	0.2	1224.29	1.1	1222.29	1255.00	-0.9	6,977	-0.01%
2024/07/29	32.7	1250.29	1.5	1260.00	1240.00	31.2	6,994	0.45%
2024/07/26	37.4	1221.24	1.2	1238.75	1245.00	36.2	7,006	0.52%
2024/07/23	1.3	1257.60	0.8	1262.79	1275.00	0.5	6,968	0.01%
2024/07/22	12.4	1209.91	4.6	1210.82	1225.00	7.8	6,957	0.11%
2024/07/19	8.5	1268.24	5.1	1269.99	1260.00	3.4	6,937	0.05%
2024/07/18	11.5	1267.10	3.4	1270.71	1280.00	8	6,943	0.12%
2024/07/17	4.4	1327.59	1	1320.41	1325.00	3.4	6,877	0.05%
2024/07/16	2.9	1343.87	1.1	1354.35	1345.00	1.8	6,929	0.03%
2024/07/15	2.2	1355.69	4.3	1367.64	1355.00	-2.1	7,106	-0.03%
2024/07/12	12.6	1363.36	5.4	1366.48	1360.00	7.1	7,167	0.10%
2024/07/11	3.5	1435.69	10.4	1436.03	1420.00	-7	7,181	-0.10%
2024/07/10	2.4	1427.37	0.1	1432.24	1435.00	2.3	7,294	0.03%
2024/07/09	2.1	1442.28	9.5	1444.76	1460.00	-7.4	7,356	-0.10%
2024/07/08	3.5	1366.00	5.9	1403.19	1420.00	-2.4	7,282	-0.03%
2024/07/05	8	1355.71	17.2	1346.03	1350.00	-9.1	7,258	-0.13%
2024/07/04	16.5	1388.18	0	1390.00	1375.00	16.5	7,258	0.23%
2024/07/03	5.5	1401.10	33.1	1398.50	1405.00	-27.6	7,186	-0.38%
2024/07/02	4.3	1403.56	13	1392.33	1410.00	-8.7	7,148	-0.12%
2024/07/01	2.2	1415.43	1.2	1416.18	1415.00	1	7,131	0.01%
2024/06/28	2.3	1392.84	3.1	1395.08	1400.00	-0.7	7,117	-0.01%
2024/06/27	2.3	1388.80	1	1395.10	1395.00	1.2	7,092	0.02%
2024/06/26	2.4	1404.47	1.2	1406.54	1405.00	1.3	7,151	0.02%
2024/06/25	10.6	1383.21	0.4	1376.75	1385.00	10.2	7,183	0.14%
2024/06/24	12.7	1435.57	2.3	1422.40	1410.00	10.3	7,127	0.15%
2024/06/21	6.4	1458.05	3.9	1469.09	1490.00	2.5	7,084	0.04%
2024/06/20	3	1481.24	1.3	1476.90	1500.00	1.7	6,959	0.02%
2024/06/19	5.4	1456.31	16.9	1461.58	1485.00	-11.4	6,953	-0.16%
2024/06/18	4	1388.74	8.8	1390.85	1405.00	-4.8	6,867	-0.07%
2024/06/17	6.6	1370.13	0.3	1376.39	1380.00	6.3	6,839	0.09%
2024/06/14	2.5	1387.31	2.5	1392.26	1395.00	0	6,913	0.00%
2024/06/13	1.6	1378.04	23.1	1367.42	1385.00	-21.5	6,913	-0.31%
2024/06/12	1.1	1286.55	4.3	1299.56	1300.00	-3.1	6,837	-0.05%
2024/06/11	0.2	1264.33	0.2	1266.39	1270.00	0	6,916	0.00%
2024/06/07	8.2	1279.29	1.1	1288.97	1275.00	7	6,939	0.10%
2024/06/06	6.2	1284.16	14.6	1277.83	1290.00	-8.4	6,941	-0.12%
2024/06/05	2.5	1223.46	5.1	1220.12	1230.00	-2.6	6,872	-0.04%
2024/06/04	5.9	1234.55	6.1	1236.78	1240.00	-0.2	7,043	0.00%
2024/06/03	2.1	1252.67	2.9	1263.18	1270.00	-0.8	7,177	-0.01%
2024/05/31	17	1256.38	6.1	1243.51	1235.00	10.9	7,232	0.15%
2024/05/30	5.2	1279.90	2.8	1277.70	1290.00	2.5	7,136	0.03%
2024/05/29	4.2	1301.77	3.4	1290.95	1290.00	0.8	7,200	0.01%
2024/05/28	21.1	1313.05	11.8	1307.66	1310.00	9.3	7,271	0.13%
2024/05/27	10.4	1300.80	19.8	1283.05	1285.00	-9.4	7,255	-0.13%
2024/05/24	2.3	1195.59	2.7	1196.47	1195.00	-0.5	7,302	-0.01%
2024/05/23	0.3	1199.49	7.2	1197.26	1205.00	-6.9	7,448	-0.09%
2024/05/22	4.9	1168.13	2.3	1177.67	1185.00	2.6	7,734	0.03%
2024/05/21	2.2	1174.71	1	1175.07	1175.00	1.2	7,830	0.01%
2024/05/20	1	1165.30	15.6	1182.80	1190.00	-14.6	7,863	-0.19%
2024/05/17	11.3	1169.64	5.2	1171.64	1165.00	6.1	7,888	0.08%
2024/05/16	1.3	1179.26	9.7	1194.89	1190.00	-8.4	7,852	-0.11%
2024/05/15	4.2	1158.88	15.2	1150.13	1155.00	-11	7,759	-0.14%
2024/05/14	2.2	1148.93	13.3	1137.53	1155.00	-11.2	7,861	-0.14%
2024/05/13	1.1	1113.90	2.3	1107.17	1115.00	-1.2	7,832	-0.02%
2024/05/10	3.2	1094.87	0.4	1094.36	1095.00	2.9	7,887	0.04%
2024/05/09	7.5	1098.86	5.9	1110.48	1095.00	1.5	8,091	0.02%
2024/05/08	0.8	1082.41	9.4	1090.98	1095.00	-8.6	8,113	-0.11%
2024/05/07	1	1044.89	3	1046.66	1045.00	-2	8,104	-0.02%
2024/05/06	3.8	1048.41	0.2	1046.83	1035.00	3.6	8,168	0.04%
2024/05/03	12.3	1043.32	7	1042.34	1040.00	5.3	8,181	0.06%
2024/05/02	5.1	997.09	6.2	1008.25	1000.00	-1.1	8,220	-0.01%
2024/04/30	14.6	1023.09	2	1014.95	992.00	12.6	8,260	0.15%
2024/04/29	40.3	1035.36	34.2	1021.70	1015.00	6.1	8,263	0.07%
2024/04/26	3.2	999.94	7.3	1001.25	1005.00	-4	8,286	-0.05%
2024/04/25	4.5	990.00	2.2	995.68	981.00	2.3	8,341	0.03%
2024/04/24	6.7	1003.92	7.9	1006.40	1010.00	-1.2	8,353	-0.01%
2024/04/23	4.9	974.06	1.8	985.81	972.00	3.1	8,440	0.04%
2024/04/22	10.7	976.23	1.3	967.96	966.00	9.4	8,512	0.11%
2024/04/19	17.4	997.57	9.9	996.06	993.00	7.5	8,431	0.09%
2024/04/18	0.7	1032.58	0	1042.50	1050.00	0.7	8,249	0.01%
2024/04/17	3.8	1054.35	0.3	1059.41	1050.00	3.5	8,243	0.04%
2024/04/16	11.4	1065.56	3.8	1066.30	1055.00	7.6	8,185	0.09%
2024/04/15	10.1	1124.81	1.4	1126.01	1110.00	8.7	8,081	0.11%
2024/04/12	5.7	1181.95	1.7	1183.04	1180.00	4.1	8,021	0.05%
2024/04/11	6.6	1210.61	4.1	1210.36	1200.00	2.4	8,026	0.03%
2024/04/10	1.7	1205.24	12.5	1199.00	1195.00	-10.8	8,062	-0.13%
2024/04/09	0.2	1160.00	2	1160.04	1160.00	-1.9	8,165	-0.02%
2024/04/08	0.3	1154.83	0	1155.00	1150.00	0.3	8,276	0.00%
2024/04/03	2.2	1151.50	0.2	1170.00	1160.00	2.1	8,292	0.03%
2024/04/02	1.3	1172.87	60	1165.34	1165.00	-58.7	8,315	-0.71%
2024/04/01	5	1176.35	2.5	1169.12	1160.00	2.5	8,388	0.03%
2024/03/29	33.3	1193.57	8.8	1177.77	1195.00	24.5	8,352	0.29%
2024/03/28	4.3	1143.28	3.5	1166.96	1160.00	0.8	8,270	0.01%
2024/03/27	27.2	1156.85	7.8	1164.65	1165.00	19.4	8,209	0.24%
2024/03/26	4.3	1131.45	2.3	1154.28	1130.00	2	8,183	0.02%
2024/03/25	2.7	1129.19	3.3	1122.21	1120.00	-0.6	8,181	-0.01%
2024/03/22	3	1127.81	17.9	1126.11	1125.00	-14.9	8,210	-0.18%
2024/03/21	6.8	1139.36	42.1	1135.83	1140.00	-35.3	8,193	-0.43%
2024/03/20	3	1139.85	3.3	1166.45	1130.00	-0.2	8,283	0.00%
2024/03/19	3.8	1150.41	2.2	1159.59	1150.00	1.7	8,293	0.02%
2024/03/18	3.2	1164.65	3.8	1166.65	1170.00	-0.6	8,246	-0.01%
2024/03/15	4.4	1134.42	17.7	1132.88	1135.00	-13.3	8,223	-0.16%
2024/03/14	10.9	1173.09	3.4	1176.34	1150.00	7.5	8,175	0.09%
2024/03/13	3.9	1226.38	1.5	1225.06	1215.00	2.4	8,048	0.03%
2024/03/12	6.4	1208.41	5.8	1210.94	1215.00	0.6	7,983	0.01%
2024/03/11	5.4	1216.75	6.5	1216.45	1225.00	-1.1	7,950	-0.01%
2024/03/08	6.7	1242.05	17.8	1242.84	1230.00	-11.1	7,942	-0.14%
2024/03/07	7.9	1235.34	22.9	1239.09	1230.00	-15.1	7,757	-0.19%
2024/03/06	3.6	1167.02	9.2	1183.14	1190.00	-5.7	7,564	-0.07%
2024/03/05	7.1	1144.41	11.6	1151.83	1155.00	-4.5	7,525	-0.06%
2024/03/04	9.5	1122.36	14	1142.26	1150.00	-4.4	7,470	-0.06%
2024/03/01	9.2	1115.52	7.3	1123.98	1105.00	1.9	7,359	0.03%
2024/02/29	6.1	1117.80	6.5	1138.47	1140.00	-0.4	7,252	-0.01%
2024/02/27	5.3	1128.17	12.5	1139.49	1115.00	-7.2	7,175	-0.10%
2024/02/26	7.1	1097.43	12.5	1089.25	1115.00	-5.4	6,975	-0.08%
2024/02/23	18.4	1045.85	36	1061.20	1100.00	-17.6	6,882	-0.26%
2024/02/22	3.2	1004.42	24.7	1005.17	1015.00	-21.5	6,651	-0.32%
2024/02/21	2.3	977.40	3.4	977.46	981.00	-1	6,598	-0.02%
2024/02/20	46	978.73	8.7	976.53	982.00	37.4	6,589	0.57%
2024/02/19	9.1	959.72	5.9	960.86	963.00	3.2	6,590	0.05%
2024/02/16	4.7	969.71	2.2	969.91	970.00	2.5	6,661	0.04%
2024/02/15	1	971.55	28.3	966.81	972.00	-27.3	6,666	-0.41%
2024/02/05	3.1	933.39	44.1	932.97	937.00	-41	6,630	-0.62%
2024/02/02	3.2	930.35	1.2	934.27	936.00	2	6,660	0.03%
2024/02/01	22.3	933.11	4.4	927.98	930.00	17.9	6,651	0.27%
2024/01/31	4.3	967.01	3.7	971.76	966.00	0.6	6,527	0.01%
2024/01/30	6.5	956.92	27.4	954.47	963.00	-20.9	6,494	-0.32%
2024/01/29	4.3	928.98	11.5	938.89	938.00	-7.2	6,457	-0.11%
2024/01/26	5.6	932.12	3.1	932.70	936.00	2.6	6,433	0.04%
2024/01/25	5.2	937.24	9.4	943.98	943.00	-4.3	6,506	-0.07%
2024/01/24	2.1	935.11	20.8	930.30	936.00	-18.6	6,471	-0.29%
2024/01/23	11.1	913.72	2.2	912.88	911.00	8.9	6,521	0.14%
2024/01/22	4.4	926.80	7.7	934.13	922.00	-3.3	6,690	-0.05%
2024/01/19	44.7	914.97	9.6	913.68	920.00	35.1	6,650	0.53%
2024/01/18	6.5	892.40	4.2	890.68	897.00	2.3	6,590	0.03%
2024/01/17	8.1	885.08	3.2	881.51	879.00	4.9	6,586	0.07%
2024/01/16	27.5	905.39	8.2	902.03	895.00	19.3	6,479	0.30%
2024/01/15	2.5	928.28	1	922.00	922.00	1.5	6,397	0.02%
2024/01/12	4.4	922.42	2.1	925.48	926.00	2.3	6,468	0.04%
2024/01/11	9	924.19	1.2	924.74	920.00	7.9	6,515	0.12%
2024/01/10	5.4	924.17	0	927.00	924.00	5.4	6,528	0.08%
2024/01/09	2.4	928.21	7.4	935.83	928.00	-5.1	6,595	-0.08%
2024/01/08	9.4	920.51	5	933.60	920.00	4.4	6,594	0.07%
2024/01/05	12.1	928.64	4.2	923.20	921.00	7.8	6,666	0.12%
2024/01/04	16	933.85	6.3	937.03	928.00	9.7	6,686	0.15%
2024/01/03	32.5	964.09	15.4	955.57	953.00	17.1	6,753	0.25%
2024/01/02	17.9	988.02	1.3	982.90	981.00	16.6	6,593	0.25%
2023/12/29	7.5	1015.73	18.2	1015.89	1015.00	-10.7	6,519	-0.16%
2023/12/28	3.6	1028.91	2.7	1035.61	1025.00	1	6,562	0.01%
2023/12/27	15.3	1039.62	10.4	1040.32	1040.00	5	6,643	0.07%
2023/12/26	2.7	1001.80	7.4	1000.32	1000.00	-4.7	6,565	-0.07%
2023/12/25	2.3	994.63	3.4	993.53	995.00	-1.1	6,574	-0.02%
2023/12/22	10.2	988.83	4.3	988.28	990.00	5.9	6,583	0.09%
2023/12/21	10.4	973.38	4.2	976.44	976.00	6.2	6,592	0.09%
2023/12/20	5.6	985.51	2	987.50	983.00	3.6	6,594	0.05%
2023/12/19	5.1	985.50	3	987.64	992.00	2	6,614	0.03%
2023/12/18	4.4	989.93	5.5	991.00	989.00	-1	6,614	-0.02%
2023/12/15	3.2	989.83	14.6	985.56	996.00	-11.4	6,618	-0.17%
2023/12/14	1.3	958.26	2.7	965.56	966.00	-1.4	6,525	-0.02%
2023/12/13	2.1	952.21	13	950.50	955.00	-11	6,615	-0.17%
2023/12/12	3.5	940.52	4.1	945.05	939.00	-0.6	6,787	-0.01%
2023/12/11	1.3	935.73	1	938.00	941.00	0.3	6,804	0.00%
2023/12/08	2.2	941.46	8.6	942.89	943.00	-6.4	6,863	-0.09%
2023/12/07	4.1	932.75	3.1	936.03	931.00	1	6,890	0.02%
2023/12/06	3.3	928.75	1.8	930.95	927.00	1.5	6,874	0.02%
2023/12/05	6.5	922.93	1.2	924.20	929.00	5.2	6,897	0.08%
2023/12/04	10.6	937.75	3.2	935.12	933.00	7.5	6,864	0.11%
2023/12/01	3.6	944.30	1.2	943.21	947.00	2.4	6,830	0.04%
2023/11/30	1.1	945.80	3	945.29	945.00	-1.9	6,854	-0.03%
2023/11/29	3.4	940.01	3.5	943.92	948.00	-0.2	6,772	0.00%
2023/11/28	3.1	930.59	4.5	938.97	942.00	-1.4	6,736	-0.02%
2023/11/27	4.6	937.22	1.1	933.48	931.00	3.4	6,738	0.05%
2023/11/24	1.7	943.87	4	940.68	945.00	-2.2	6,715	-0.03%
2023/11/22	3	940.29	8.5	938.80	942.00	-5.4	6,738	-0.08%
2023/11/21	2.2	924.38	8.6	926.40	926.00	-6.4	6,725	-0.09%
2023/11/20	4.1	913.17	3.4	917.77	912.00	0.7	6,660	0.01%
2023/11/17	1.3	896.05	1.5	901.53	904.00	-0.2	6,577	0.00%
2023/11/16	6.2	899.69	14.1	894.45	893.00	-7.9	6,559	-0.12%
2023/11/15	5.6	911.52	5.8	913.85	908.00	-0.2	6,476	0.00%
2023/11/14	3.6	906.96	1.5	906.85	905.00	2.1	6,389	0.03%
2023/11/13	8.3	913.37	8.3	915.58	906.00	0	6,386	0.00%
2023/11/10	7.2	887.20	4.9	890.96	884.00	2.3	6,327	0.04%
2023/11/09	7	905.35	16.5	909.09	905.00	-9.5	6,247	-0.15%
2023/11/08	3.8	905.75	14.3	908.65	914.00	-10.5	6,192	-0.17%
2023/11/07	18.4	890.25	9.5	894.02	888.00	8.9	6,118	0.15%
2023/11/06	3.3	878.75	6.6	884.65	882.00	-3.3	6,072	-0.05%
2023/11/03	13.2	868.39	2.7	868.28	870.00	10.5	6,004	0.17%
2023/11/02	5.7	867.15	9.8	871.92	868.00	-4.1	6,004	-0.07%
2023/11/01	5	846.58	5.4	847.46	846.00	-0.4	5,901	-0.01%
2023/10/31	7.6	850.56	3.3	846.01	842.00	4.3	5,899	0.07%
2023/10/30	3.2	853.00	16.9	846.53	857.00	-13.7	5,868	-0.23%
2023/10/27	10.8	807.33	2	804.03	801.00	8.8	5,830	0.15%
2023/10/26	3.2	812.15	4.1	814.55	817.00	-1	5,993	-0.02%
2023/10/25	3.5	818.66	3	824.03	822.00	0.5	5,972	0.01%
2023/10/24	5.5	807.92	2	811.03	816.00	3.5	5,942	0.06%
2023/10/23	6.1	817.68	1.2	820.69	821.00	5	5,974	0.08%
2023/10/20	5.1	823.22	2.4	823.97	828.00	2.7	6,001	0.05%
2023/10/19	7	829.87	7.5	828.69	830.00	-0.5	5,982	-0.01%
2023/10/18	8.4	809.93	6	816.15	813.00	2.4	6,048	0.04%
2023/10/17	8.2	840.68	2.4	848.58	825.00	5.8	5,962	0.10%
2023/10/16	1.2	838.20	4.3	836.13	840.00	-3	5,928	-0.05%
2023/10/13	5.5	831.24	19.3	831.33	842.00	-13.8	5,910	-0.23%
2023/10/12	2.3	813.13	2.5	811.85	815.00	-0.2	5,818	0.00%
2023/10/11	4.2	807.66	21.4	803.12	814.00	-17.3	5,806	-0.30%
2023/10/06	1.4	785.54	2.6	785.79	786.00	-1.2	5,683	-0.02%
2023/10/05	1	784.94	7.9	784.00	786.00	-6.8	5,699	-0.12%
2023/10/04	6.3	777.40	15	771.83	780.00	-8.7	5,662	-0.15%
2023/10/03	4	773.26	9.6	774.98	772.00	-5.6	5,629	-0.10%
2023/10/02	2	744.00	2.6	744.31	745.00	-0.6	5,529	-0.01%
2023/09/28	4	736.00	1.2	734.26	735.00	2.9	5,534	0.05%
2023/09/27	3.2	730.66	3.1	734.32	737.00	0.1	5,531	0.00%
2023/09/26	4.8	739.11	2.1	752.29	737.00	2.7	5,530	0.05%
2023/09/25	4.1	748.92	1.8	757.66	755.00	2.3	5,515	0.04%
2023/09/22	3.5	735.91	4.1	738.67	746.00	-0.5	5,511	-0.01%
2023/09/21	4.5	749.30	2.4	749.26	746.00	2	5,456	0.04%
2023/09/20	3.6	758.14	25.4	755.05	759.00	-21.8	5,441	-0.40%
2023/09/19	4.4	771.72	23	773.29	773.00	-18.5	5,433	-0.34%
2023/09/18	12.6	780.10	17.4	778.34	782.00	-4.8	5,405	-0.09%
2023/09/15	36.1	761.45	40.6	749.33	763.00	-4.5	5,396	-0.08%
2023/09/14	1	726.18	6	730.64	733.00	-4.9	5,534	-0.09%
2023/09/13	2.2	735.58	18.6	735.21	732.00	-16.4	5,770	-0.28%
2023/09/12	1.4	713.45	18.1	716.54	728.00	-16.7	5,785	-0.29%
2023/09/11	0.1	710.09	81	714.32	714.00	-80.9	5,808	-1.39%
2023/09/08	5.5	705.07	2.6	706.47	709.00	2.9	5,861	0.05%
2023/09/07	0.3	713.13	81	715.51	717.00	-80.7	5,907	-1.37%
2023/09/06	3.2	713.56	83.2	718.01	712.00	-80	5,918	-1.35%
2023/09/05	1.2	712.15	54.2	713.17	718.00	-53	5,943	-0.89%
2023/09/04	5.5	709.50	86.6	711.05	711.00	-81.2	5,984	-1.36%
2023/09/01	0	708.29	3.3	709.18	710.00	-3.3	6,032	-0.05%
2023/08/31	1	708.97	2.5	712.25	705.00	-1.4	6,053	-0.02%
2023/08/30	1.1	703.16	6.8	706.72	709.00	-5.6	6,044	-0.09%
2023/08/29	2.1	710.55	5.9	709.11	710.00	-3.8	6,080	-0.06%
2023/08/28	3	702.98	11.7	704.64	701.00	-8.7	6,097	-0.14%
2023/08/25	2	693.00	11.1	691.76	694.00	-9.1	6,199	-0.15%
2023/08/24	3.1	688.64	8.2	689.58	691.00	-5.1	6,377	-0.08%
2023/08/23	0	673.00	1	675.00	671.00	-1	6,451	-0.02%
2023/08/22	1.6	671.28	0.1	677.01	672.00	1.5	6,596	0.02%
2023/08/21	2.1	669.06	0	670.57	669.00	2.1	6,612	0.03%
2023/08/18	2.5	673.41	0.1	675.00	674.00	2.5	6,661	0.04%
2023/08/17	10.8	675.14	1	676.05	674.00	9.8	6,696	0.15%
2023/08/16	2	688.99	6.3	693.18	689.00	-4.3	6,693	-0.06%
2023/08/15	2	680.51	1.1	681.95	678.00	1	6,677	0.01%
2023/08/14	1.3	670.01	1.3	670.23	672.00	0	6,704	0.00%
2023/08/11	9.9	679.14	4	677.76	679.00	5.9	6,776	0.09%
2023/08/10	4.1	691.06	1	697.99	693.00	3	6,757	0.04%
2023/08/09	3.2	699.91	3.2	699.85	701.00	0	6,745	0.00%
2023/08/08	3.5	697.72	2.1	692.08	690.00	1.4	6,777	0.02%
2023/08/07	1.2	705.84	4.2	705.11	706.00	-3	6,736	-0.04%
2023/08/04	3.2	703.91	4	705.25	706.00	-0.8	6,741	-0.01%
2023/08/02	6.4	710.35	11.5	713.08	709.00	-5.1	6,665	-0.08%
2023/08/01	6.9	705.70	103	705.73	713.00	-96	6,565	-1.46%	大賣/
2023/07/31	5.2	689.19	33.5	690.68	690.00	-28.3	6,386	-0.44%
2023/07/28	2.2	662.54	2	662.00	658.00	0.2	6,200	0.00%
2023/07/27	7.1	656.88	1	658.00	658.00	6.1	6,239	0.10%
2023/07/26	15.7	658.36	2	654.53	655.00	13.7	6,267	0.22%
2023/07/25	16.6	670.69	4	669.77	665.00	12.6	6,257	0.20%
2023/07/24	7	677.95	1.2	677.22	675.00	5.8	6,219	0.09%
2023/07/21	9.1	668.87	4.2	672.03	682.00	5	6,214	0.08%
2023/07/20	6.5	692.05	4	692.93	692.00	2.5	6,162	0.04%
2023/07/19	10.3	694.90	16.2	696.37	696.00	-5.8	6,199	-0.09%
2023/07/18	9.6	681.75	2.1	682.55	683.00	7.5	6,180	0.12%
2023/07/17	7.5	684.27	4	683.50	683.00	3.4	6,267	0.06%
2023/07/14	1.1	694.84	1.9	690.24	692.00	-0.7	6,375	-0.01%
2023/07/13	2.7	685.90	1	681.00	680.00	1.7	6,507	0.03%
2023/07/12	3.7	682.88	1.6	686.86	685.00	2.1	6,656	0.03%
2023/07/11	0.4	680.72	7.3	686.94	686.00	-6.8	6,664	-0.10%
2023/07/10	25.1	678.61	6	681.12	673.00	19.1	6,692	0.29%
2023/07/07	9.6	681.98	0	682.00	682.00	9.6	6,657	0.14%
2023/07/06	7.3	691.78	1	690.00	690.00	6.3	6,660	0.09%
2023/07/05	12.2	699.28	4.6	697.84	697.00	7.6	6,686	0.11%
2023/07/04	0.4	697.84	0.1	695.00	700.00	0.3	6,698	0.00%
2023/07/03	3	694.65	1	692.01	691.00	2	6,780	0.03%
2023/06/30	5.4	688.83	3	689.33	688.00	2.4	6,804	0.03%
2023/06/29	7.5	700.69	3.1	697.54	696.00	4.4	6,781	0.06%
2023/06/28	4.5	690.91	18.7	693.00	695.00	-14.2	6,759	-0.21%
2023/06/27	10.6	681.59	2	684.01	681.00	8.6	6,755	0.13%
2023/06/26	14	686.80	1.1	687.05	685.00	12.8	6,729	0.19%
2023/06/21	18.4	690.60	1	688.04	693.00	17.4	6,725	0.26%
2023/06/20	50.5	707.26	34.5	705.65	691.00	16	6,613	0.24%
2023/06/19	31.4	786.35	86.8	777.88	785.00	-55.4	6,287	-0.88%
2023/06/16	13	755.23	5.5	755.09	751.00	7.5	6,046	0.12%
2023/06/15	12.3	769.11	0.1	771.83	766.00	12.2	5,965	0.20%
2023/06/14	1.6	778.88	2.7	778.88	780.00	-1.1	5,945	-0.02%
2023/06/13	1	770.10	11.9	775.41	779.00	-10.9	5,954	-0.18%
2023/06/12	3.2	766.26	3	767.00	767.00	0.2	5,921	0.00%
2023/06/09	3.4	762.91	1	763.03	764.00	2.3	5,940	0.04%
2023/06/08	5.4	767.29	6.8	769.27	768.00	-1.4	5,946	-0.02%
2023/06/07	3	762.32	11.9	764.90	768.00	-8.9	5,921	-0.15%
2023/06/06	3.3	756.27	3.1	759.05	757.00	0.2	5,920	0.00%
2023/06/05	4.4	761.31	2.2	762.49	759.00	2.2	5,990	0.04%
2023/06/02	4.9	753.84	5.2	754.48	751.00	-0.3	5,988	-0.01%
2023/06/01	9.5	752.59	6.6	751.11	748.00	2.9	6,005	0.05%
2023/05/31	4.5	755.83	3.6	759.42	759.00	0.9	6,008	0.02%
2023/05/30	9.8	764.32	19.6	766.26	763.00	-9.9	5,965	-0.17%
2023/05/29	7.9	746.75	20.7	749.31	738.00	-12.8	5,953	-0.22%
2023/05/26	4.1	725.43	16.1	728.98	730.00	-12	5,919	-0.20%
2023/05/25	5.2	712.02	0.3	715.75	708.00	4.9	5,864	0.08%
2023/05/24	10.5	706.72	8.9	707.90	711.00	1.7	5,857	0.03%
2023/05/23	3.7	716.05	3.6	719.12	716.00	0.1	5,807	0.00%
2023/05/22	5.9	705.17	5.5	704.22	705.00	0.4	5,763	0.01%
2023/05/19	4.2	696.60	4.7	695.83	698.00	-0.5	5,747	-0.01%
2023/05/18	5.4	687.75	3.6	691.02	689.00	1.9	5,748	0.03%
2023/05/17	3.8	682.32	5.2	684.80	685.00	-1.4	5,785	-0.02%
2023/05/16	3.2	683.30	3.9	682.43	680.00	-0.7	5,709	-0.01%
2023/05/15	2.2	678.05	4.2	678.30	680.00	-2	5,715	-0.03%
2023/05/12	2.6	664.71	2	673.44	673.00	0.5	5,708	0.01%
2023/05/11	0.4	669.83	1	672.00	668.00	-0.7	5,688	-0.01%
2023/05/10	8	669.27	3.2	667.70	668.00	4.8	5,765	0.08%
2023/05/09	1.2	675.35	1.1	678.09	677.00	0.1	5,820	0.00%
2023/05/08	3.3	678.98	2.1	678.07	675.00	1.2	5,909	0.02%
2023/05/05	4.5	674.19	2.1	675.50	675.00	2.4	5,965	0.04%
2023/05/04	4	670.73	2	669.50	668.00	2	6,096	0.03%
2023/05/03	2.2	675.65	6	677.33	680.00	-3.8	6,099	-0.06%
2023/05/02	3.4	666.30	2.1	664.30	671.00	1.3	6,171	0.02%
2023/04/28	5.4	667.40	8.2	672.12	665.00	-2.8	6,300	-0.05%
2023/04/27	5.6	658.95	2.1	661.79	662.00	3.5	6,268	0.06%
2023/04/26	7	641.95	7	648.56	649.00	0	6,271	0.00%
2023/04/25	17.2	660.52	6.1	660.52	650.00	11.1	6,263	0.18%
2023/04/24	1.6	675.75	1.2	677.33	676.00	0.4	6,226	0.01%
2023/04/21	6.6	672.61	1	668.01	665.00	5.6	6,262	0.09%
2023/04/20	4.1	670.56	1.2	674.29	673.00	2.9	6,320	0.05%
2023/04/19	10.4	679.10	3.2	678.48	675.00	7.1	6,272	0.11%
2023/04/18	22	695.30	3	688.74	688.00	19	6,207	0.31%
2023/04/17	18.9	704.35	5	708.99	709.00	13.9	6,062	0.23%
2023/04/14	2.2	752.28	0	0.00	748.00	2.2	5,874	0.04%
2023/04/13	0.4	753.81	0	752.00	750.00	0.4	5,876	0.01%
2023/04/12	1.1	753.15	3.1	756.66	758.00	-2	5,830	-0.03%
2023/04/11	2.5	747.41	4.2	754.31	756.00	-1.6	5,831	-0.03%
2023/04/10	7.2	743.01	2.1	741.15	742.00	5.1	5,902	0.09%
2023/04/07	3.8	749.29	1	749.95	749.00	2.8	5,839	0.05%
2023/04/06	21.2	759.60	1	752.00	753.00	20.2	5,791	0.35%
2023/03/31	0.2	784.65	8.4	786.37	787.00	-8.2	5,686	-0.14%
2023/03/30	0.1	778.22	6.1	780.13	778.00	-6	5,681	-0.10%
2023/03/29	2.2	768.47	5	769.80	773.00	-2.8	5,709	-0.05%
2023/03/28	5.7	769.01	4.2	769.95	766.00	1.5	5,757	0.03%
2023/03/27	1.1	785.59	0.1	780.92	780.00	1.1	5,800	0.02%
2023/03/24	5.2	787.86	4.1	790.26	790.00	1.1	5,961	0.02%
2023/03/23	3.4	788.33	17.1	788.90	793.00	-13.6	6,115	-0.22%
2023/03/22	5.2	779.98	10.5	781.35	781.00	-5.3	6,119	-0.09%
2023/03/21	5.5	766.30	5	769.39	771.00	0.4	6,130	0.01%
2023/03/20	7.3	771.27	7	774.14	770.00	0.3	6,125	0.01%
2023/03/17	6	771.67	8.3	772.01	773.00	-2.3	6,110	-0.04%
2023/03/16	4	755.79	4.1	756.02	756.00	0	6,067	0.00%
2023/03/15	2	761.04	0.1	762.96	758.00	1.9	6,057	0.03%
2023/03/14	2.1	760.07	2.3	763.87	761.00	-0.2	6,053	0.00%
2023/03/13	3.5	747.03	5.4	758.45	764.00	-1.9	6,044	-0.03%
2023/03/10	4	755.63	3	757.67	756.00	1	6,029	0.02%
2023/03/09	6.3	771.58	4	768.78	767.00	2.3	6,046	0.04%
2023/03/08	15.7	770.36	3.2	772.10	768.00	12.4	6,112	0.20%
2023/03/07	5.2	786.98	6.1	786.67	788.00	-1	6,058	-0.02%
2023/03/06	4.1	787.51	6.1	787.01	784.00	-2	6,062	-0.03%
2023/03/03	13.3	777.25	7	772.72	775.00	6.3	6,033	0.10%
2023/03/02	6.5	779.47	1.2	780.16	775.00	5.3	6,049	0.09%
2023/03/01	9.1	761.98	19	777.27	791.00	-9.9	5,944	-0.17%
2023/02/24	2.4	731.50	4	746.50	723.00	-1.6	5,788	-0.03%
2023/02/23	3.1	744.89	8.7	739.00	745.00	-5.7	5,727	-0.10%
2023/02/22	5.5	714.96	4.3	718.22	713.00	1.2	5,693	0.02%
2023/02/21	1.4	727.58	1.1	727.10	725.00	0.3	5,736	0.01%
2023/02/20	1	726.13	2	729.50	726.00	-1	5,857	-0.02%
2023/02/17	4	718.50	2.1	719.23	723.00	1.9	6,042	0.03%
2023/02/16	4.4	711.76	1.2	716.79	711.00	3.3	6,143	0.05%
2023/02/15	8.3	715.18	7	716.29	710.00	1.3	6,321	0.02%
2023/02/14	0.1	739.00	0	0.00	732.00	0.1	6,331	0.00%
2023/02/13	3.1	730.97	1	729.04	731.00	2.1	6,477	0.03%
2023/02/10	3	743.66	4.1	740.29	740.00	-1	6,539	-0.02%
2023/02/09	4	740.50	4	742.75	749.00	0	6,621	0.00%
2023/02/08	8.1	741.49	8.2	738.99	744.00	-0.1	6,629	0.00%
2023/02/07	11.3	724.24	4	718.58	717.00	7.2	6,606	0.11%
2023/02/06	12.3	738.77	2.1	739.66	731.00	10.2	6,599	0.15%
2023/02/03	6	749.00	7.2	749.02	751.00	-1.2	6,601	-0.02%
2023/02/02	2.1	748.40	9.5	746.59	747.00	-7.4	6,768	-0.11%
2023/02/01	6	721.67	3.1	721.71	724.00	2.9	6,685	0.04%
2023/01/31	8.9	726.12	5.4	736.13	718.00	3.5	6,691	0.05%
2023/01/30	6	722.15	14.5	730.40	739.00	-8.5	6,619	-0.13%
2023/01/17	4.5	697.23	4.1	698.26	693.00	0.5	6,490	0.01%
2023/01/16	2.1	704.70	6.3	707.66	704.00	-4.1	6,511	-0.06%
2023/01/13	7.1	705.56	9.7	697.05	694.00	-2.7	6,514	-0.04%
2023/01/12	6.1	711.18	7.5	714.94	715.00	-1.4	6,545	-0.02%
2023/01/11	2	697.05	6.4	704.25	707.00	-4.4	6,540	-0.07%
2023/01/10	3.1	692.93	15.4	689.93	694.00	-12.3	6,535	-0.19%
2023/01/09	5	673.58	7.4	671.26	675.00	-2.4	6,501	-0.04%
2023/01/06	5	649.20	14	651.44	660.00	-9	6,538	-0.14%
2023/01/05	5.3	631.89	2	631.46	631.00	3.3	6,535	0.05%
2023/01/04	2.1	637.99	1	638.03	636.00	1.1	6,561	0.02%
2023/01/03	7	642.69	9.1	635.22	644.00	-2	6,650	-0.03%
2022/12/30	4.1	632.26	3	631.00	625.00	1.1	6,675	0.02%
2022/12/29	3.7	627.05	2	629.49	629.00	1.7	6,750	0.03%
2022/12/28	11.5	634.66	5	632.05	638.00	6.4	6,848	0.09%
2022/12/27	3	658.64	3	658.33	656.00	0	6,776	0.00%
2022/12/26	2.3	654.45	2.9	651.98	651.00	-0.6	6,798	-0.01%
2022/12/23	3	656.99	4.1	656.53	660.00	-1	6,869	-0.01%
2022/12/22	3	664.66	1	663.02	661.00	2	6,962	0.03%
2022/12/21	3	652.32	4	654.00	654.00	-1	7,014	-0.01%
2022/12/20	4.4	654.17	7.3	653.11	646.00	-2.9	7,009	-0.04%
2022/12/19	8.3	654.76	6.1	657.54	656.00	2.1	6,997	0.03%
2022/12/16	9.4	657.68	3.9	659.10	660.00	5.5	6,957	0.08%
2022/12/15	19.8	693.10	5.4	684.87	681.00	14.4	6,838	0.21%
2022/12/14	0	721.00	0.1	720.00	718.00	-0.1	6,685	0.00%
2022/12/13	3	713.99	4	713.00	709.00	-1	6,656	-0.01%
2022/12/12	4.1	710.51	2	715.48	712.00	2.1	6,633	0.03%
2022/12/09	6	721.16	7	719.14	729.00	-1	6,683	-0.01%
2022/12/08	6.1	711.14	4.2	710.92	705.00	1.9	6,669	0.03%
2022/12/07	8	717.88	7.1	717.74	716.00	0.9	6,703	0.01%
2022/12/06	5.1	731.52	5	734.19	725.00	0.1	6,687	0.00%
2022/12/05	7.1	746.70	6.3	750.00	739.00	0.8	6,688	0.01%
2022/12/02	7.1	739.46	8.4	741.28	739.00	-1.3	6,670	-0.02%
2022/12/01	5.2	744.46	6.1	752.59	741.00	-0.9	6,687	-0.01%
2022/11/30	3.1	733.62	9.4	735.20	733.00	-6.3	6,640	-0.10%
2022/11/29	3.2	702.61	4	708.68	713.00	-0.8	6,585	-0.01%
2022/11/28	11.7	710.59	5.1	714.57	703.00	6.7	6,658	0.10%
2022/11/25	5.1	729.94	5	731.58	727.00	0.1	6,686	0.00%
2022/11/24	3	725.61	9.3	728.63	728.00	-6.3	6,662	-0.09%
2022/11/23	5.4	711.90	5	711.80	705.00	0.4	6,614	0.01%
2022/11/22	2.2	709.99	2.2	713.78	713.00	0	6,640	0.00%
2022/11/21	3.1	715.28	3.2	717.61	720.00	-0.1	6,585	0.00%
2022/11/18	4.7	727.29	4.1	727.30	722.00	0.7	6,562	0.01%
2022/11/17	2.1	720.83	3.1	728.22	725.00	-0.9	6,538	-0.01%
2022/11/16	9.1	728.60	9.1	726.88	729.00	0	6,483	0.00%
2022/11/15	6.2	721.18	11.3	722.66	722.00	-5	6,409	-0.08%
2022/11/14	3.2	698.24	4.1	702.92	697.00	-0.9	6,249	-0.01%
2022/11/11	4.2	691.48	15.5	695.52	700.00	-11.3	6,158	-0.18%
2022/11/10	8.3	658.19	14.7	651.21	660.00	-6.4	5,973	-0.11%
2022/11/09	8.1	645.68	12.3	642.48	650.00	-4.2	5,943	-0.07%
2022/11/08	2	624.52	8.1	625.65	620.00	-6.1	5,823	-0.10%
2022/11/07	9.1	616.69	17.2	611.78	620.00	-8.1	5,766	-0.14%
2022/11/04	3	589.34	3.2	594.47	597.00	-0.2	5,782	0.00%
2022/11/03	6.2	597.42	8.1	592.34	600.00	-1.9	5,814	-0.03%
2022/11/02	7.1	600.14	5	599.02	599.00	2.1	5,796	0.04%
2022/11/01	5	599.00	3	599.66	599.00	2	5,769	0.03%
2022/10/31	1.1	592.96	12.3	594.06	590.00	-11.2	5,758	-0.19%
2022/10/28	9.6	573.56	2	574.51	565.00	7.5	5,543	0.14%
2022/10/27	0.3	586.63	5	587.79	589.00	-4.7	5,502	-0.09%
2022/10/26	4	570.25	3.1	576.92	579.00	0.9	5,503	0.02%
2022/10/25	5.3	574.08	4	579.00	563.00	1.3	5,501	0.02%
2022/10/24	2.2	590.83	7	592.53	588.00	-4.8	5,510	-0.09%
2022/10/21	3.1	572.60	2.1	572.54	567.00	1.1	5,493	0.02%
2022/10/20	3.2	563.29	0	0.00	570.00	3.2	5,520	0.06%
2022/10/19	6.1	581.87	7.1	585.72	577.00	-1	5,467	-0.02%
2022/10/18	7.1	583.63	5.3	584.62	588.00	1.9	5,468	0.03%
2022/10/17	4.1	571.77	3	571.68	578.00	1.1	5,498	0.02%
2022/10/14	3.1	576.22	12.8	574.36	585.00	-9.7	5,580	-0.17%
2022/10/13	3.4	547.70	3	543.66	544.00	0.4	5,561	0.01%
2022/10/12	5.3	551.84	2.2	549.75	549.00	3.2	5,527	0.06%
2022/10/11	8.3	554.00	7	560.57	553.00	1.3	5,544	0.02%
2022/10/07	2.5	569.58	2.1	568.17	566.00	0.4	5,540	0.01%
2022/10/06	4.3	594.06	4	589.52	587.00	0.3	5,531	0.01%
2022/10/05	5.2	599.71	14.3	602.47	599.00	-9.1	5,528	-0.16%
2022/10/04	9	570.65	10.3	568.42	573.00	-1.2	5,491	-0.02%
2022/10/03	8.1	549.26	8.1	548.79	548.00	0	5,503	0.00%
2022/09/30	4.3	543.24	6.2	542.80	551.00	-1.9	5,600	-0.03%
2022/09/29	3.5	552.57	4.1	549.30	543.00	-0.6	5,648	-0.01%
2022/09/28	3.5	557.61	1.1	546.54	545.00	2.4	5,643	0.04%
2022/09/27	5	569.59	4	570.49	568.00	1	5,673	0.02%
2022/09/26	4	567.32	3	574.00	569.00	1	5,749	0.02%
2022/09/23	10.6	586.38	3.1	580.76	580.00	7.5	5,832	0.13%
2022/09/22	9.5	591.85	0.8	593.00	591.00	8.7	5,925	0.15%
2022/09/21	1.1	602.25	1	609.00	605.00	0.1	6,057	0.00%
2022/09/20	1	607.97	3	605.36	605.00	-2	6,255	-0.03%
2022/09/19	2.2	603.68	1.1	604.35	604.00	1.1	6,370	0.02%
2022/09/16	6.6	605.98	0	609.00	600.00	6.6	6,541	0.10%
2022/09/15	4.8	613.70	2	616.99	616.00	2.8	6,915	0.04%
2022/09/14	3.1	609.81	3	607.37	615.00	0.1	7,098	0.00%
2022/09/13	5.7	628.92	6	630.15	626.00	-0.3	7,118	0.00%
2022/09/12	3.2	631.78	4.1	633.01	627.00	-0.8	7,161	-0.01%
2022/09/08	6.2	620.66	3	622.67	623.00	3.2	7,293	0.04%
2022/09/07	4.1	616.76	4	621.49	619.00	0	7,319	0.00%
2022/09/06	6	632.17	8.4	632.02	629.00	-2.4	7,319	-0.03%
2022/09/05	10.6	628.32	11.1	630.25	631.00	-0.6	7,359	-0.01%
2022/09/02	23.5	634.33	2.1	625.27	620.00	21.5	7,407	0.29%
2022/09/01	11.7	650.19	7.1	657.63	648.00	4.6	7,329	0.06%
2022/08/31	7.1	666.54	9.1	661.49	667.00	-2	7,309	-0.03%
2022/08/30	4.2	651.20	3	653.66	657.00	1.2	7,411	0.02%
2022/08/29	6	655.68	1.1	653.09	653.00	4.9	7,427	0.07%
2022/08/26	6.1	678.56	6.1	681.20	678.00	0	7,444	0.00%
2022/08/25	6.2	671.67	3	673.67	670.00	3.2	7,460	0.04%
2022/08/24	5	670.84	4.1	674.49	667.00	1	7,497	0.01%
2022/08/23	7.1	675.42	7	673.29	676.00	0.1	7,601	0.00%
2022/08/22	14.6	676.13	5.5	677.34	672.00	9.2	7,628	0.12%
2022/08/19	6.2	695.40	3	696.67	693.00	3.2	7,590	0.04%
2022/08/18	7.2	697.61	5.2	701.35	702.00	2	7,581	0.03%
2022/08/17	5.3	703.68	5.1	701.82	703.00	0.2	7,566	0.00%
2022/08/16	8.4	707.70	13.1	708.49	706.00	-4.8	7,537	-0.06%
2022/08/15	4.2	699.77	10.2	704.62	706.00	-6	7,502	-0.08%
2022/08/12	10.1	678.91	15	680.00	684.00	-4.9	7,480	-0.07%
2022/08/11	17.1	669.81	10.1	666.93	670.00	7	7,486	0.09%
2022/08/10	14	673.48	11.1	670.05	668.00	3	7,426	0.04%
2022/08/09	6.4	694.20	4	700.50	694.00	2.4	7,387	0.03%
2022/08/08	6.1	709.69	7	711.87	709.00	-1	7,382	-0.01%
2022/08/05	6	714.81	18.5	708.93	717.00	-12.5	7,373	-0.17%
2022/08/04	5	685.40	7.2	686.81	684.00	-2.1	7,325	-0.03%
2022/08/03	2	683.99	2.4	683.76	686.00	-0.4	7,330	0.00%
2022/08/02	12.6	675.56	6.7	675.62	683.00	5.9	7,368	0.08%
2022/08/01	3	692.29	8	689.96	694.00	-5	7,318	-0.07%
2022/07/29	5.1	688.92	5.2	691.11	683.00	-0.1	7,306	0.00%
2022/07/28	5	684.99	5.4	686.50	682.00	-0.3	7,275	0.00%
2022/07/27	6.4	667.31	7	669.70	677.00	-0.6	7,257	-0.01%
2022/07/26	10.3	682.54	5.1	681.22	681.00	5.3	7,285	0.07%
2022/07/25	5.6	691.30	3.1	688.76	688.00	2.5	7,307	0.03%
2022/07/22	8.6	712.81	8.1	706.44	705.00	0.5	7,416	0.01%
2022/07/21	10.2	706.69	14.8	697.61	716.00	-4.6	7,419	-0.06%
2022/07/20	5.1	679.24	6	680.03	671.00	-0.8	7,345	-0.01%
2022/07/19	4.1	660.79	5.3	662.11	662.00	-1.2	7,309	-0.02%
2022/07/18	6.3	663.35	5.1	665.02	661.00	1.2	7,327	0.02%
2022/07/15	6.2	643.70	6	647.84	648.00	0.2	7,272	0.00%
2022/07/14	9.1	639.80	6.1	635.66	646.00	3	7,234	0.04%
2022/07/13	3.2	638.97	6.2	642.39	634.00	-3	7,247	-0.04%
2022/07/12	9.4	614.13	5.3	615.48	614.00	4.1	7,202	0.06%
2022/07/11	2.5	646.14	4.1	639.33	637.00	-1.7	7,198	-0.02%
2022/07/08	1.3	646.08	8.2	649.24	651.00	-6.9	7,217	-0.10%
2022/07/07	5	623.23	9.8	628.28	636.00	-4.8	7,234	-0.07%
2022/07/06	1.1	610.05	5.1	611.06	605.00	-3.9	7,219	-0.05%
2022/07/05	7.3	610.78	7	618.71	615.00	0.3	7,194	0.00%
2022/07/04	5.2	613.73	5.2	614.76	611.00	0	7,257	0.00%
2022/07/01	9.1	633.83	17.4	618.99	612.00	-8.2	7,312	-0.11%
2022/06/30	4.1	651.29	3	656.31	651.00	1.1	7,366	0.01%
2022/06/29	11.6	659.51	12.3	659.94	661.00	-0.6	7,359	-0.01%
2022/06/28	14	655.84	5.2	657.35	651.00	8.8	7,274	0.12%
2022/06/27	11.7	686.50	7.7	685.32	678.00	3.9	7,189	0.05%
2022/06/24	17.2	682.71	5.3	671.92	670.00	11.8	7,235	0.16%
2022/06/23	38.4	704.83	9	689.37	689.00	29.3	7,038	0.42%
2022/06/22	21.5	828.11	6.1	815.49	807.00	15.4	6,590	0.23%
2022/06/21	2	851.49	5.3	859.09	868.00	-3.3	6,426	-0.05%
2022/06/20	8.3	840.13	9	842.23	840.00	-0.7	6,372	-0.01%
2022/06/17	11.6	844.22	4.1	839.55	831.00	7.5	6,323	0.12%
2022/06/16	6	889.30	5.2	888.65	873.00	0.8	6,172	0.01%
2022/06/15	5.4	882.72	5	887.39	884.00	0.4	6,199	0.01%
2022/06/14	8.5	872.67	7.3	877.72	880.00	1.1	6,271	0.02%
2022/06/13	19.6	897.74	7.8	894.88	887.00	11.7	6,289	0.19%
2022/06/10	4	926.75	8.4	928.03	930.00	-4.3	6,300	-0.07%
2022/06/09	6.6	930.03	6.9	928.89	924.00	-0.4	6,361	-0.01%
2022/06/08	4	917.20	17.4	923.77	930.00	-13.4	6,356	-0.21%
2022/06/07	9.3	895.78	1.8	900.08	890.00	7.5	6,282	0.12%
2022/06/06	3.2	896.38	5.2	904.05	905.00	-2	6,289	-0.03%
2022/06/02	4.7	900.42	6.3	900.49	898.00	-1.6	6,316	-0.03%
2022/06/01	10.3	901.80	10.5	904.70	905.00	-0.2	6,430	0.00%
2022/05/31	6.3	885.53	8.6	888.97	905.00	-2.3	6,447	-0.04%
2022/05/30	2.4	873.93	13.5	869.59	878.00	-11	6,341	-0.17%
2022/05/27	3.1	848.24	7.1	848.13	851.00	-4	6,316	-0.06%
2022/05/26	3.2	840.41	1.1	832.33	833.00	2.1	6,351	0.03%
2022/05/25	5.3	840.96	6.3	842.68	843.00	-1	6,412	-0.02%
2022/05/24	8.2	841.13	4.1	835.09	830.00	4.1	6,489	0.06%
2022/05/23	4.3	850.89	6.7	850.21	843.00	-2.4	6,499	-0.04%
2022/05/20	3.1	837.82	11.4	844.80	846.00	-8.3	6,525	-0.13%
2022/05/19	5.2	838.93	3.2	837.80	845.00	2	6,518	0.03%
2022/05/18	4.1	847.27	3.1	849.35	855.00	0.9	6,480	0.01%
2022/05/17	3.4	836.84	2.4	843.35	841.00	1	6,440	0.02%
2022/05/16	8.2	837.91	3.1	836.22	825.00	5.1	6,422	0.08%
2022/05/13	2	832.44	4.4	838.47	843.00	-2.3	6,394	-0.04%
2022/05/12	1.1	832.50	0.2	825.33	820.00	0.9	6,408	0.01%
2022/05/11	2.1	821.98	2	829.00	829.00	0.1	6,423	0.00%
2022/05/10	5.5	812.17	5.3	812.83	820.00	0.2	6,503	0.00%
2022/05/09	2.3	820.35	2	816.51	813.00	0.3	6,538	0.00%
2022/05/06	0.1	824.96	0.1	830.33	834.00	0	6,633	0.00%
2022/05/05	3.5	841.81	5.1	844.40	841.00	-1.6	6,852	-0.02%
2022/05/04	2.4	829.39	3	828.67	829.00	-0.6	6,852	-0.01%
2022/05/03	7.9	816.65	7.2	814.74	820.00	0.7	6,867	0.01%
2022/04/29	6.1	838.64	7.1	836.83	830.00	-1	6,813	-0.01%
2022/04/28	10.2	835.06	11.3	835.93	828.00	-1.1	6,800	-0.02%
2022/04/27	7.3	805.11	5.2	809.27	808.00	2.1	6,680	0.03%
2022/04/26	9.6	830.07	7.1	829.87	833.00	2.6	6,617	0.04%
2022/04/25	5.6	833.96	4.9	836.60	837.00	0.7	6,582	0.01%
2022/04/22	4.8	849.45	4.2	850.52	854.00	0.6	6,574	0.01%
2022/04/21	5.3	865.06	3.2	863.63	868.00	2.1	6,571	0.03%
2022/04/20	4.2	846.29	6	851.00	856.00	-1.8	6,581	-0.03%
2022/04/19	5.2	850.88	18.3	854.15	838.00	-13.1	6,539	-0.20%
2022/04/18	5.6	838.98	2	834.00	833.00	3.6	6,509	0.06%
2022/04/15	10.2	844.10	3.1	839.01	832.00	7.2	6,561	0.11%
2022/04/14	9.5	864.71	6	864.17	861.00	3.5	6,580	0.05%
2022/04/13	7.3	873.79	18.3	867.13	880.00	-11	6,612	-0.17%
2022/04/12	8.7	838.58	9.2	839.41	842.00	-0.5	6,561	-0.01%
2022/04/11	2.6	839.90	2.2	838.55	836.00	0.4	6,543	0.01%
2022/04/08	13.9	846.07	4	838.50	840.00	9.9	6,563	0.15%
2022/04/07	16.1	860.92	18.4	862.82	850.00	-2.3	6,415	-0.04%
2022/04/06	14.7	867.64	9	874.24	882.00	5.7	6,295	0.09%
2022/04/01	9.4	898.73	1	901.00	900.00	8.4	6,156	0.14%
2022/03/31	6.1	906.16	3.1	909.35	905.00	3	6,142	0.05%
2022/03/30	9.5	915.47	12	912.92	915.00	-2.5	6,086	-0.04%
2022/03/29	28.3	926.72	7.2	914.77	912.00	21.2	5,947	0.36%
2022/03/28	6.2	950.81	2	953.50	964.00	4.2	5,753	0.07%
2022/03/25	4.3	970.73	2	971.99	971.00	2.3	5,782	0.04%
2022/03/24	2.1	970.72	4.1	970.05	972.00	-2	5,778	-0.03%
2022/03/23	6.2	984.17	4	986.49	977.00	2.2	5,770	0.04%
2022/03/22	3.1	969.53	2.1	975.86	975.00	1	5,765	0.02%
2022/03/21	2.6	979.02	2.8	983.14	978.00	-0.2	5,750	0.00%
2022/03/18	6.4	962.71	5.1	962.31	969.00	1.3	5,753	0.02%
2022/03/17	8.2	961.76	13.6	959.65	968.00	-5.4	5,699	-0.09%
2022/03/16	8.2	910.01	6	916.49	907.00	2.2	5,592	0.04%
2022/03/15	14.2	912.13	2	911.00	904.00	12.2	5,508	0.22%
2022/03/14	14	946.99	2	956.50	944.00	12	5,475	0.22%
2022/03/11	11.8	975.13	4	975.27	963.00	7.8	5,435	0.14%
2022/03/10	5.6	995.08	6	996.64	995.00	-0.4	5,418	-0.01%
2022/03/09	5.2	970.62	2	966.14	966.00	3.1	5,399	0.06%
2022/03/08	14	967.96	9.2	968.61	963.00	4.8	5,418	0.09%
2022/03/07	12.2	982.07	5.1	979.38	972.00	7.1	5,403	0.13%
2022/03/04	15.4	1041.46	4.2	1026.67	1025.00	11.2	5,361	0.21%
2022/03/03	10.1	1083.91	4.2	1085.84	1080.00	5.9	5,320	0.11%
2022/03/02	8.5	1084.20	3	1078.34	1080.00	5.4	5,327	0.10%
2022/03/01	2	1105.00	5	1105.07	1100.00	-3	5,316	-0.06%
2022/02/25	5.3	1076.13	4	1076.34	1085.00	1.3	5,296	0.02%
2022/02/24	18.1	1076.87	9.3	1068.76	1060.00	8.8	5,279	0.17%
2022/02/23	4.2	1103.81	6.1	1108.37	1120.00	-1.9	5,229	-0.04%
2022/02/22	6.5	1103.38	6.3	1109.79	1110.00	0.3	5,336	0.01%
2022/02/21	3.1	1131.47	5.1	1127.05	1130.00	-2	5,465	-0.04%
2022/02/18	7.1	1115.70	5	1115.00	1120.00	2	5,526	0.04%
2022/02/17	7.1	1127.89	12	1129.14	1130.00	-4.9	5,579	-0.09%
2022/02/16	9	1120.56	8.3	1125.61	1130.00	0.8	5,713	0.01%
2022/02/15	2.1	1095.43	2	1112.43	1100.00	0.1	5,736	0.00%
2022/02/14	9.4	1109.28	4.1	1105.20	1105.00	5.3	5,745	0.09%
2022/02/11	4.2	1153.68	5.1	1156.99	1150.00	-0.9	5,713	-0.02%
2022/02/10	5.2	1153.73	8.4	1149.05	1160.00	-3.2	5,744	-0.06%
2022/02/09	5.1	1115.94	6.1	1124.09	1130.00	-1	5,775	-0.02%
2022/02/08	2	1107.50	2.1	1102.59	1095.00	-0.1	5,700	0.00%
2022/02/07	3.1	1105.04	3.2	1113.98	1100.00	-0.1	5,594	0.00%
2022/01/26	8.1	1080.65	7.1	1081.52	1075.00	1	5,331	0.02%
2022/01/25	4.1	1075.00	7.4	1077.81	1085.00	-3.3	5,295	-0.06%
2022/01/24	4.3	1069.97	9.1	1070.44	1090.00	-4.8	5,269	-0.09%
2022/01/21	4.4	1062.96	7	1068.57	1070.00	-2.6	5,274	-0.05%
2022/01/20	4.5	1083.17	4.1	1085.15	1090.00	0.4	5,240	0.01%
2022/01/19	4.1	1102.46	8.2	1102.55	1100.00	-4.1	5,285	-0.08%
2022/01/18	12.2	1118.46	9.6	1122.55	1105.00	2.6	5,311	0.05%
2022/01/17	8.4	1107.72	10.2	1095.10	1115.00	-1.8	5,315	-0.03%
2022/01/14	10.9	1066.73	3.1	1066.64	1065.00	7.9	5,299	0.15%
2022/01/13	6.6	1096.14	6.2	1097.26	1100.00	0.4	5,304	0.01%
2022/01/12	3.2	1083.08	3.2	1083.49	1085.00	0.1	5,294	0.00%
2022/01/11	13.5	1074.41	10.4	1083.56	1080.00	3.1	5,343	0.06%
2022/01/10	7.7	1078.91	21.2	1079.60	1095.00	-13.5	5,369	-0.25%
2022/01/07	6.7	1103.10	1	1099.91	1100.00	5.6	5,353	0.11%
2022/01/06	26.3	1133.72	10.2	1133.78	1135.00	16.1	5,359	0.30%
2022/01/05	8.8	1170.50	13.1	1175.31	1175.00	-4.3	5,315	-0.08%
2022/01/04	8.2	1158.07	8.6	1164.19	1165.00	-0.4	5,303	-0.01%
2022/01/03	19.4	1178.04	13.1	1173.64	1150.00	6.3	5,262	0.12%
2021/12/30	7.3	1188.21	7.7	1184.36	1190.00	-0.4	5,246	-0.01%
2021/12/29	19.3	1188.13	9	1185.58	1185.00	10.3	5,271	0.19%
2021/12/28	8.2	1166.85	14	1171.41	1175.00	-5.8	5,331	-0.11%
2021/12/27	14.2	1156.42	15.6	1159.53	1145.00	-1.4	5,325	-0.03%
2021/12/24	8.1	1123.02	13.8	1114.56	1120.00	-5.6	5,289	-0.11%
2021/12/23	8.2	1092.32	6.3	1093.18	1095.00	1.9	5,333	0.04%
2021/12/22	3	1084.96	6.1	1089.13	1085.00	-3	5,426	-0.06%
2021/12/21	4.2	1082.33	8	1088.75	1090.00	-3.8	5,524	-0.07%
2021/12/20	7.2	1062.08	2.6	1067.02	1055.00	4.6	5,628	0.08%
2021/12/17	7.8	1081.74	6.1	1083.35	1075.00	1.7	5,654	0.03%
2021/12/16	7.1	1082.88	14.2	1084.96	1090.00	-7	5,672	-0.12%
2021/12/15	5.1	1053.96	3	1056.67	1060.00	2.1	5,747	0.04%
2021/12/14	5.1	1061.08	4.3	1059.71	1070.00	0.8	5,818	0.01%
2021/12/13	3	1078.38	3.1	1081.61	1075.00	-0.1	5,796	0.00%
2021/12/10	2	1077.49	2.2	1075.13	1075.00	-0.1	5,826	0.00%
2021/12/09	5.1	1081.85	4.1	1085.98	1085.00	1	5,911	0.02%
2021/12/08	6.1	1092.38	11.2	1092.68	1095.00	-5.2	5,919	-0.09%
2021/12/07	12	1062.09	10.1	1064.94	1065.00	1.9	5,877	0.03%
2021/12/06	4	1062.54	6	1065.02	1085.00	-2	5,880	-0.03%
2021/12/03	6.1	1065.92	4	1073.78	1060.00	2	5,875	0.03%
2021/12/02	7.2	1070.05	10.3	1076.96	1080.00	-3.1	5,860	-0.05%
2021/12/01	2	1055.10	11.4	1049.08	1065.00	-9.3	5,877	-0.16%
2021/11/30	9.2	1027.25	4	1043.59	1010.00	5.2	5,869	0.09%
2021/11/29	4.2	1011.21	7.2	1010.35	1030.00	-3	5,829	-0.05%
2021/11/26	8.9	1004.59	4.2	1010.85	1005.00	4.8	5,918	0.08%
2021/11/25	5	1034.00	4.7	1035.41	1035.00	0.3	5,973	0.01%
2021/11/24	8.5	1039.37	29.1	1042.26	1040.00	-20.5	5,991	-0.34%
2021/11/23	6.1	1070.57	6.6	1066.10	1055.00	-0.5	6,013	-0.01%
2021/11/22	3	1091.63	4	1097.49	1080.00	-1	6,066	-0.02%
2021/11/19	13.3	1093.08	5.2	1084.84	1090.00	8.1	6,050	0.13%
2021/11/18	17.2	1087.79	18.2	1073.02	1085.00	-1	5,931	-0.02%
2021/11/17	25.2	1047.74	4.5	1053.38	1030.00	20.7	5,811	0.36%
2021/11/16	2	1027.50	4.5	1029.06	1035.00	-2.5	5,789	-0.04%
2021/11/15	10.1	1018.43	24.5	1016.77	1025.00	-14.4	5,786	-0.25%
2021/11/12	4.2	966.09	10.3	980.20	983.00	-6.1	5,702	-0.11%
2021/11/11	0.1	946.00	2.2	953.84	954.00	-2.1	5,713	-0.04%
2021/11/10	8.2	964.69	3.7	962.25	958.00	4.5	5,712	0.08%
2021/11/09	2.7	992.79	3.5	989.12	978.00	-0.8	5,731	-0.01%
2021/11/08	10.2	975.18	23.2	967.53	980.00	-13	5,687	-0.23%
2021/11/05	2	938.98	3.1	938.31	940.00	-1.1	5,588	-0.02%
2021/11/04	3	934.67	3	942.24	928.00	0	5,571	0.00%
2021/11/03	3	933.33	6.2	935.45	932.00	-3.2	5,605	-0.06%
2021/11/02	5	928.81	3.2	929.75	928.00	1.8	5,617	0.03%
2021/11/01	2	920.00	13	921.62	922.00	-11	5,680	-0.19%
2021/10/29	5.2	916.87	2.1	915.29	913.00	3	5,733	0.05%
2021/10/28	6.1	933.43	6.7	933.68	936.00	-0.5	5,692	-0.01%
2021/10/27	9.2	942.02	8.3	949.38	942.00	0.9	5,694	0.02%
2021/10/26	4.1	944.73	2.4	945.92	946.00	1.7	5,657	0.03%
2021/10/25	2.1	927.74	11.8	936.41	938.00	-9.7	5,704	-0.17%
2021/10/22	5	918.99	9.2	918.52	926.00	-4.2	5,890	-0.07%
2021/10/21	2.4	913.71	11.5	914.50	913.00	-9.1	5,948	-0.15%
2021/10/20	6.1	907.47	4.1	905.40	901.00	1.9	5,922	0.03%
2021/10/19	14.1	887.19	20.7	893.29	898.00	-6.6	5,922	-0.11%
2021/10/18	11.2	868.06	22.2	872.38	867.00	-11	5,893	-0.19%
2021/10/15	5.3	853.22	5	854.40	857.00	0.3	5,876	0.00%
2021/10/14	24.9	850.33	9	842.05	840.00	15.9	5,826	0.27%
2021/10/13	14.9	875.22	2	866.00	862.00	12.9	5,799	0.22%
2021/10/12	9.5	891.32	3	891.00	887.00	6.5	5,805	0.11%
2021/10/08	2	922.78	1.2	911.07	910.00	0.8	5,823	0.01%
2021/10/07	8	906.87	20.4	904.80	911.00	-12.4	5,809	-0.21%
2021/10/06	8.4	877.00	7.1	881.84	871.00	1.3	5,818	0.02%
2021/10/05	19.1	864.49	4	867.50	867.00	15.1	5,823	0.26%
2021/10/04	5.1	889.65	8.6	892.81	892.00	-3.5	5,764	-0.06%
2021/10/01	10.6	890.53	2.1	893.39	885.00	8.5	5,787	0.15%
2021/09/30	9.5	903.57	3	908.00	905.00	6.5	5,769	0.11%
2021/09/29	9.7	926.42	0.2	928.48	913.00	9.5	5,757	0.17%
2021/09/28	1.4	963.24	3.4	955.48	957.00	-2.1	5,742	-0.04%
2021/09/27	10.1	953.40	31.3	946.59	959.00	-21.2	5,698	-0.37%
2021/09/24	9.1	916.77	8.1	919.58	920.00	1	5,614	0.02%
2021/09/23	5	912.19	4	913.74	915.00	1	5,707	0.02%
2021/09/22	10.1	908.51	4	910.21	911.00	6.1	5,709	0.11%
2021/09/17	5	945.39	4.5	947.81	940.00	0.5	5,634	0.01%
2021/09/16	2.1	933.48	3	932.67	936.00	-0.9	5,597	-0.02%
2021/09/15	7	933.13	4.3	935.12	935.00	2.7	5,608	0.05%
2021/09/14	6	947.14	16.1	941.38	947.00	-10	5,671	-0.18%
2021/09/13	6.1	927.59	4.2	929.67	927.00	1.9	5,770	0.03%
2021/09/10	2.1	924.61	12.2	915.28	925.00	-10	5,907	-0.17%
2021/09/09	5.1	900.67	2	903.50	901.00	3.1	5,926	0.05%
2021/09/08	4.1	911.90	8.2	906.36	912.00	-4.1	5,924	-0.07%
2021/09/07	7	901.00	9.5	903.15	903.00	-2.5	5,934	-0.04%
2021/09/06	9.3	898.49	5	905.60	896.00	4.3	5,959	0.07%
2021/09/03	12.2	921.27	4.3	922.49	919.00	7.9	5,922	0.13%
2021/09/02	8	931.87	11.7	937.80	933.00	-3.7	5,974	-0.06%
2021/09/01	6.2	923.93	19.6	920.29	927.00	-13.4	5,945	-0.23%
2021/08/31	10.2	892.82	3	895.04	901.00	7.1	5,851	0.12%
2021/08/30	9.1	906.48	15.2	905.73	912.00	-6	5,815	-0.10%
2021/08/27	6.4	892.45	8	885.15	896.00	-1.7	5,814	-0.03%
2021/08/26	16.3	884.16	4	884.55	888.00	12.3	5,801	0.21%
2021/08/25	2.1	905.56	3.1	911.32	911.00	-1	5,763	-0.02%
2021/08/24	5.1	909.79	2.1	907.49	909.00	3	5,818	0.05%
2021/08/23	4	908.25	10.5	899.79	911.00	-6.4	5,929	-0.11%
2021/08/20	6.4	880.94	3	889.95	873.00	3.4	5,968	0.06%
2021/08/19	6.5	888.93	3.7	892.64	888.00	2.8	6,030	0.05%
2021/08/18	6.8	894.33	10.1	888.94	912.00	-3.3	6,036	-0.05%
2021/08/17	14.5	891.81	4	880.50	880.00	10.5	6,081	0.17%
2021/08/16	3.3	906.14	5	911.60	901.00	-1.7	6,099	-0.03%
2021/08/13	0.6	907.75	3	905.33	910.00	-2.4	6,266	-0.04%
2021/08/12	7.5	906.85	5	913.60	904.00	2.5	6,367	0.04%
2021/08/11	8.5	909.60	8.1	911.38	910.00	0.4	6,505	0.01%
2021/08/10	4.4	921.38	4	924.74	922.00	0.3	6,700	0.00%
2021/08/09	10.8	918.82	18.3	921.60	921.00	-7.6	6,930	-0.11%
2021/08/06	11.7	938.96	5.3	945.43	936.00	6.4	7,054	0.09%
2021/08/05	3.1	957.35	19.6	958.54	961.00	-16.5	7,268	-0.23%
2021/08/04	8.4	947.76	13.3	948.52	950.00	-4.9	7,673	-0.06%
2021/08/03	8.1	934.24	4.2	940.52	938.00	3.9	7,987	0.05%
2021/08/02	3	926.96	9.8	927.86	934.00	-6.7	8,252	-0.08%
2021/07/30	7.9	913.79	5.2	918.58	910.00	2.7	8,341	0.03%
2021/07/29	4.4	915.22	20.5	916.98	933.00	-16.1	8,488	-0.19%
2021/07/28	49.8	898.62	6	893.22	890.00	43.8	8,566	0.51%
2021/07/27	2	937.02	11.7	938.49	938.00	-9.7	8,595	-0.11%
2021/07/26	6.2	926.47	2	924.51	923.00	4.2	8,877	0.05%
2021/07/23	0.3	925.00	9.5	929.42	933.00	-9.2	8,908	-0.10%
2021/07/22	6.1	919.80	5	924.60	919.00	1.1	8,983	0.01%
2021/07/21	9.2	914.20	5	912.80	912.00	4.2	9,049	0.05%
2021/07/20	7.1	919.60	14.1	922.79	920.00	-6.9	9,156	-0.08%
2021/07/19	14.8	928.01	2	920.00	919.00	12.8	9,287	0.14%
2021/07/16	3.5	952.80	6.8	953.14	957.00	-3.3	9,267	-0.04%
2021/07/15	9.2	944.14	13.7	944.61	951.00	-4.5	9,280	-0.05%
2021/07/14	0.3	930.65	3.1	929.35	930.00	-2.8	9,319	-0.03%
2021/07/13	4.2	932.56	2.1	935.00	926.00	2.1	9,339	0.02%
2021/07/12	0.1	935.61	7.3	937.58	935.00	-7.2	9,329	-0.08%
2021/07/09	3.4	919.36	7.2	926.26	919.00	-3.8	9,333	-0.04%
2021/07/08	4.1	919.83	3	925.01	920.00	1.1	9,393	0.01%
2021/07/07	2.2	920.46	1.3	917.74	917.00	1	9,453	0.01%
2021/07/06	16.4	929.52	6.2	933.92	922.00	10.2	9,539	0.11%
2021/07/05	11.3	961.25	10.1	965.76	957.00	1.2	9,531	0.01%
2021/07/02	7.1	959.27	0.2	958.40	957.00	7	9,541	0.07%
2021/07/01	12.4	957.62	9.3	961.58	955.00	3.1	9,556	0.03%
2021/06/30	7.1	959.94	17.9	958.73	962.00	-10.8	9,666	-0.11%
2021/06/29	9.1	940.37	14.3	945.09	935.00	-5.1	9,587	-0.05%
2021/06/28	3.3	931.81	6.6	929.11	935.00	-3.3	9,649	-0.03%
2021/06/25	3.2	937.20	4.2	941.17	927.00	-1.1	9,792	-0.01%
2021/06/24	13.3	933.56	8.1	937.23	929.00	5.2	9,868	0.05%
2021/06/23	13.1	919.56	17.6	930.38	941.00	-4.6	10,004	-0.05%
2021/06/22	31.5	900.19	9.2	901.34	903.00	22.2	10,129	0.22%
2021/06/21	30.7	934.06	3.7	953.51	918.00	27	10,011	0.27%
2021/06/18	12.3	973.00	4	982.50	965.00	8.3	9,964	0.08%
2021/06/17	10.1	973.68	0	978.00	978.00	10.1	9,985	0.10%
2021/06/16	0.1	985.67	0	0.00	985.00	0.1	10,009	0.00%
2021/06/15	10.2	988.84	4.2	999.55	989.00	6	10,003	0.06%
2021/06/11	10.3	986.81	8	986.38	980.00	2.3	10,014	0.02%
2021/06/10	7.5	993.73	24.5	992.45	998.00	-16.9	10,027	-0.17%
2021/06/09	8.3	971.70	8.3	978.44	967.00	0	9,991	0.00%
2021/06/08	4.3	969.55	3.2	970.68	966.00	1	10,056	0.01%
2021/06/07	8.3	965.07	4.4	969.19	973.00	3.9	10,154	0.04%
2021/06/04	9	972.77	7.1	971.88	977.00	2	10,221	0.02%
2021/06/03	7	979.29	12.6	971.89	981.00	-5.6	10,310	-0.05%
2021/06/02	21.6	969.47	9.1	974.56	959.00	12.5	10,390	0.12%
2021/06/01	21.2	988.60	6.6	1003.73	977.00	14.6	10,446	0.14%
2021/05/31	15.1	982.69	22.7	979.71	995.00	-7.6	10,530	-0.07%
2021/05/28	7.4	954.05	14	952.08	961.00	-6.6	10,516	-0.06%
2021/05/27	18.4	936.52	10	940.30	935.00	8.4	10,614	0.08%
2021/05/26	10.1	953.42	10.1	960.92	951.00	0	10,714	0.00%
2021/05/25	11	957.19	14.2	960.94	952.00	-3.2	10,736	-0.03%
2021/05/24	18.3	944.41	9.1	947.88	943.00	9.2	10,717	0.09%
2021/05/21	7.2	954.15	16	960.64	955.00	-8.9	10,746	-0.08%
2021/05/20	18.2	937.39	16	936.58	930.00	2.2	10,640	0.02%
2021/05/19	28.7	961.81	18	961.62	943.00	10.6	10,583	0.10%
2021/05/18	20.3	955.92	49.7	954.47	994.00	-29.4	10,480	-0.28%
2021/05/17	17.6	907.54	65.8	901.33	914.00	-48.2	10,407	-0.46%
2021/05/14	12.7	895.93	16.7	898.91	895.00	-4	10,391	-0.04%
2021/05/13	14.5	884.92	16	881.78	873.00	-1.5	10,414	-0.01%
2021/05/12	29.8	887.80	25.6	887.80	888.00	4.2	10,317	0.04%
2021/05/11	16	911.24	22.1	919.90	911.00	-6.1	10,040	-0.06%
2021/05/10	45.8	992.13	15.2	993.10	979.00	30.6	9,850	0.31%
2021/05/07	15.2	1041.31	12	1049.59	1060.00	3.2	9,827	0.03%
2021/05/06	12.4	1030.49	14.5	1046.59	1055.00	-2.2	9,967	-0.02%
2021/05/05	18	1038.24	1	1005.24	1005.00	17	9,906	0.17%
2021/05/04	14.4	1065.35	17.2	1076.68	1085.00	-2.8	9,843	-0.03%
2021/05/03	27.2	1114.24	5	1116.00	1105.00	22.2	9,692	0.23%
2021/04/29	3.1	1185.00	4.2	1185.00	1185.00	-1.1	9,546	-0.01%
2021/04/28	6.2	1065.93	7.1	1074.21	1080.00	-1	9,736	-0.01%
2021/04/27	9.2	1067.21	14.1	1086.11	1065.00	-4.9	9,769	-0.05%
2021/04/26	8.1	1050.01	2.2	1069.67	1070.00	5.9	9,764	0.06%
2021/04/23	1	994.21	32.5	1021.27	1035.00	-31.5	9,723	-0.32%
2021/04/22	4.1	988.05	4.5	996.23	984.00	-0.4	9,703	0.00%
2021/04/21	10	993.39	2.2	1008.27	988.00	7.8	9,793	0.08%
2021/04/20	1	997.00	25.2	992.38	998.00	-24.2	9,936	-0.24%
2021/04/19	5.4	966.83	4	964.29	963.00	1.4	9,945	0.01%
2021/04/16	11.4	972.14	4.2	975.65	975.00	7.2	10,002	0.07%
2021/04/15	4.1	966.20	12.1	973.15	985.00	-8	10,117	-0.08%
2021/04/14	5.3	942.04	3	951.33	965.00	2.3	10,142	0.02%
2021/04/13	6.3	969.77	8.1	968.16	961.00	-1.8	10,151	-0.02%
2021/04/12	19.7	969.59	7.6	971.68	960.00	12.1	10,145	0.12%
2021/04/09	2.1	1000.10	2.4	1010.58	999.00	-0.3	10,206	0.00%
2021/04/08	2.2	1002.05	12.6	1013.47	1020.00	-10.4	10,176	-0.10%
2021/04/07	1.1	994.32	0	995.21	998.00	1.1	10,136	0.01%
2021/04/06	6	997.00	24.2	1000.32	995.00	-18.2	10,121	-0.18%
2021/04/01	12.4	971.54	5	968.41	961.00	7.4	10,094	0.07%
2021/03/31	8.2	974.54	12	977.58	969.00	-3.8	10,037	-0.04%
2021/03/30	7.1	960.31	16.5	959.84	971.00	-9.4	9,940	-0.09%
2021/03/29	6.2	951.96	4.1	959.43	941.00	2.1	9,822	0.02%
2021/03/26	11.2	938.28	6.3	943.62	943.00	4.9	9,770	0.05%
2021/03/25	5.1	941.61	29.8	936.32	949.00	-24.7	9,665	-0.26%
2021/03/24	0.2	886.69	9.1	886.54	894.00	-9	9,473	-0.09%
2021/03/23	3.8	881.94	0.8	884.36	870.00	3	9,459	0.03%
2021/03/22	0.6	881.48	5	877.83	881.00	-4.5	9,423	-0.05%
2021/03/19	7.3	886.92	1.1	887.05	885.00	6.3	9,389	0.07%
2021/03/18	4.3	912.81	10.2	910.81	903.00	-5.9	9,326	-0.06%
2021/03/17	4.5	913.10	3.8	913.21	908.00	0.7	9,374	0.01%
2021/03/16	4.5	912.44	7.5	916.71	919.00	-3	9,405	-0.03%
2021/03/15	14.1	906.78	7	910.14	907.00	7.1	9,424	0.07%
2021/03/12	9.2	899.42	2.1	907.19	899.00	7.1	9,477	0.08%
2021/03/11	9.1	881.33	9.3	882.71	888.00	-0.2	9,437	0.00%
2021/03/10	11.7	871.74	5	868.60	864.00	6.7	9,369	0.07%
2021/03/09	6.2	866.02	7	877.85	879.00	-0.8	9,330	-0.01%
2021/03/08	12.3	887.97	5	877.40	867.00	7.3	9,312	0.08%
2021/03/05	9.6	880.34	6	881.67	883.00	3.6	9,295	0.04%
2021/03/04	11.3	902.64	5.1	901.23	897.00	6.2	9,343	0.07%
2021/03/03	4.9	923.56	3.1	914.39	930.00	1.8	9,196	0.02%
2021/03/02	9.5	917.08	5.2	928.33	900.00	4.3	9,113	0.05%
2021/02/26	17.7	910.72	2.2	915.59	896.00	15.5	9,006	0.17%
2021/02/25	11.3	938.77	5	939.64	944.00	6.3	8,849	0.07%
2021/02/24	6.6	950.15	8	949.28	940.00	-1.5	8,846	-0.02%
2021/02/23	6.4	940.38	8.1	961.41	965.00	-1.7	8,911	-0.02%
2021/02/22	7.7	958.10	1	975.00	951.00	6.7	8,928	0.08%
2021/02/19	13.6	962.74	7.6	964.25	964.00	6	9,154	0.07%
2021/02/18	4.4	979.96	7.1	978.87	978.00	-2.6	9,139	-0.03%
2021/02/17	7.5	985.63	13.5	992.03	980.00	-6	9,139	-0.07%
2021/02/05	12.7	961.71	10.6	966.47	950.00	2.1	9,019	0.02%
2021/02/04	8.4	934.45	8.1	945.05	946.00	0.3	8,834	0.00%
2021/02/03	4.2	949.54	9.3	949.82	950.00	-5.1	8,748	-0.06%
2021/02/02	11.6	934.80	33.4	938.94	931.00	-21.9	8,668	-0.25%
2021/02/01	4.4	895.62	10.1	900.13	905.00	-5.7	8,536	-0.07%
2021/01/29	14.2	884.75	17.2	891.92	875.00	-3	8,433	-0.04%
2021/01/28	17.7	869.05	10.8	872.91	869.00	7	8,337	0.08%
2021/01/27	8.2	884.39	13.1	890.70	897.00	-4.9	8,198	-0.06%
2021/01/26	15.5	898.00	6.1	896.40	871.00	9.3	8,153	0.11%
2021/01/25	10.4	902.29	9.1	910.43	910.00	1.3	8,217	0.02%
2021/01/22	21.9	924.44	16.5	924.92	917.00	5.4	8,174	0.07%
2021/01/21	12.5	918.66	29.2	920.31	934.00	-16.7	7,980	-0.21%
2021/01/20	15.3	880.28	4.3	880.89	872.00	11	7,790	0.14%
2021/01/19	7	867.82	9.2	867.35	879.00	-2.2	7,707	-0.03%
2021/01/18	7.6	830.50	5.2	832.87	844.00	2.4	7,647	0.03%
2021/01/15	16.5	863.12	12	855.42	850.00	4.5	7,581	0.06%
2021/01/14	15.8	868.68	9.1	866.10	861.00	6.7	7,503	0.09%
2021/01/13	17.1	875.14	23.2	875.56	884.00	-6.2	7,403	-0.08%
2021/01/12	10.2	851.17	19.2	850.78	846.00	-9	7,230	-0.12%
2021/01/11	10.1	846.82	3	849.00	851.00	7.1	7,124	0.10%
2021/01/08	11.5	829.22	34.8	825.56	838.00	-23.3	7,075	-0.33%
2021/01/07	13.3	797.98	5.9	799.98	799.00	7.4	6,971	0.11%
2021/01/06	13.3	799.64	20.3	795.44	792.00	-7	6,942	-0.10%
2021/01/05	8.1	791.99	6.1	792.22	797.00	2.1	6,919	0.03%
2021/01/04	5.3	778.95	24.6	780.95	792.00	-19.2	7,122	-0.27%
2020/12/31	1.2	747.99	7	747.29	747.00	-5.8	7,147	-0.08%
2020/12/30	3.1	741.55	13.3	742.38	746.00	-10.2	7,365	-0.14%
2020/12/29	7.2	739.30	7.1	738.97	734.00	0.1	7,338	0.00%
2020/12/28	7	736.29	18.1	736.16	740.00	-11.1	7,345	-0.15%
2020/12/25	1	715.00	2	717.00	715.00	-1	7,269	-0.01%
2020/12/24	5	719.20	12.1	719.09	714.00	-7.1	7,323	-0.10%
2020/12/23	7.2	712.92	14.1	715.84	720.00	-6.9	7,396	-0.09%
2020/12/22	2.4	708.13	8	712.63	703.00	-5.6	7,438	-0.08%
2020/12/21	9	696.65	8	701.38	708.00	1	7,475	0.01%
2020/12/18	3	704.00	4.3	701.36	699.00	-1.3	7,494	-0.02%
2020/12/17	8.1	702.51	4.1	704.63	704.00	4	7,540	0.05%
2020/12/16	9	704.56	2.1	709.48	701.00	6.9	7,575	0.09%
2020/12/15	5.1	701.19	3	700.33	701.00	2.1	7,661	0.03%
2020/12/14	4.5	704.60	0	0.00	702.00	4.5	7,785	0.06%
2020/12/11	14.1	707.36	4	716.00	707.00	10.1	7,897	0.13%
2020/12/10	11.1	715.37	11	716.17	709.00	0	7,895	0.00%
2020/12/09	3	735.66	13.4	738.99	734.00	-10.3	7,911	-0.13%
2020/12/08	3.1	714.58	12.2	717.88	730.00	-9.1	7,906	-0.11%
2020/12/07	13.1	700.56	0	0.00	704.00	13.1	7,861	0.17%
2020/12/04	6.2	699.77	8	701.63	705.00	-1.8	7,938	-0.02%
2020/12/03	18	705.72	4	708.50	700.00	14	7,959	0.18%
2020/12/02	6.2	706.08	10	709.10	712.00	-3.8	7,960	-0.05%
2020/12/01	8.2	699.10	2	701.01	697.00	6.2	8,051	0.08%
2020/11/30	20.3	710.02	3	706.00	704.00	17.3	8,134	0.21%
2020/11/27	1.1	724.22	1.1	726.14	725.00	0	8,228	0.00%
2020/11/26	3.2	730.63	3	731.33	730.00	0.2	8,349	0.00%
2020/11/25	15.1	735.40	4.9	731.44	724.00	10.2	8,574	0.12%
2020/11/24	3.2	740.35	3.1	742.62	742.00	0.1	8,675	0.00%
2020/11/23	16.1	746.81	1	742.00	743.00	15.1	8,827	0.17%
2020/11/20	2	730.57	24.1	740.82	747.00	-22.1	8,889	-0.25%
2020/11/19	5	732.40	14.1	731.28	733.00	-9.1	8,864	-0.10%
2020/11/18	6.1	711.95	50.8	718.44	728.00	-44.8	8,965	-0.50%
2020/11/17	2	696.00	5	697.20	696.00	-3	8,975	-0.03%
2020/11/16	2	689.05	4.2	686.48	694.00	-2.2	9,437	-0.02%
2020/11/13	4.1	671.48	3	672.33	675.00	1.1	9,725	0.01%
2020/11/12	3.1	673.43	1.1	677.64	673.00	2	10,351	0.02%
2020/11/11	16.5	673.89	9	678.33	676.00	7.5	10,383	0.07%
2020/11/10	8.1	688.55	2	689.00	686.00	6.1	10,411	0.06%
2020/11/09	6.1	701.11	11	706.27	702.00	-4.9	10,500	-0.05%
2020/11/06	9.4	698.18	9	699.55	700.00	0.3	10,576	0.00%
2020/11/05	4.3	688.25	13.1	690.18	696.00	-8.8	10,619	-0.08%
2020/11/04	8.1	672.36	14	677.22	677.00	-6	10,610	-0.06%
2020/11/03	19	665.42	7	668.29	665.00	12	10,699	0.11%
2020/11/02	11	662.17	6	666.83	653.00	5	10,776	0.05%
2020/10/30	3	675.68	2	675.00	678.00	1	10,763	0.01%
2020/10/29	4.5	672.71	5	675.20	684.00	-0.5	10,976	0.00%
2020/10/28	2.2	685.47	2	679.00	681.00	0.2	11,330	0.00%
2020/10/27	0	0.00	2	683.50	685.00	-2	11,469	-0.02%
2020/10/26	7	675.74	1	674.00	674.00	6	11,597	0.05%
2020/10/23	5	681.60	0	0.00	678.00	5	11,765	0.04%
2020/10/22	1	689.00	2	687.50	688.00	-1	12,285	-0.01%
2020/10/21	6.1	698.38	3	697.98	691.00	3.1	12,554	0.02%
2020/10/20	4	693.25	1	688.16	697.00	3	12,874	0.02%
2020/10/19	4	690.25	2.1	690.54	692.00	2	13,079	0.01%
2020/10/16	9.1	686.24	7	688.38	680.00	2.1	13,311	0.02%
2020/10/15	16	693.43	17.1	698.18	689.00	-1.1	13,490	-0.01%
2020/10/14	6	691.98	8.1	688.75	689.00	-2	13,524	-0.01%
2020/10/13	10.4	699.39	4	698.50	699.00	6.4	13,578	0.05%
2020/10/12	13	712.77	36	714.03	714.00	-23	13,570	-0.17%
2020/10/08	15.6	669.54	17	666.41	670.00	-1.4	13,458	-0.01%
2020/10/07	8	644.00	30	635.63	647.00	-22	13,352	-0.16%
2020/10/06	2	617.50	0	0.00	615.00	2	13,230	0.02%
2020/10/05	0	0.00	2	614.00	611.00	-2	13,446	-0.01%
2020/09/30	5	611.19	3	615.33	607.00	2	13,648	0.01%
2020/09/29	3	610.99	3	608.00	610.00	0	13,911	0.00%
2020/09/28	3	589.67	7	596.86	603.00	-4	14,142	-0.03%
2020/09/25	8	593.63	3	596.00	585.00	5	14,134	0.04%
2020/09/24	9	605.00	4	609.75	600.00	5	14,148	0.04%
2020/09/23	13	614.00	21	614.86	617.00	-8	14,104	-0.06%
2020/09/22	7.1	605.69	5	608.60	603.00	2.1	14,121	0.01%
2020/09/21	20	613.60	22	620.50	616.00	-2	14,152	-0.01%
2020/09/18	16	609.13	23	602.96	611.00	-7	14,216	-0.05%
2020/09/17	18	597.28	8.1	597.89	599.00	9.9	14,178	0.07%
2020/09/16	14.5	621.17	13.1	622.49	617.00	1.4	14,226	0.01%
2020/09/15	3.1	607.72	5	612.20	611.00	-2	14,345	-0.01%
2020/09/14	0	609.00	15.2	604.72	609.00	-15.2	14,584	-0.10%
2020/09/11	10	592.30	10	593.50	595.00	0	14,529	0.00%
2020/09/10	6.2	599.51	4	601.75	599.00	2.2	14,506	0.01%
2020/09/09	4.1	594.02	3	593.67	595.00	1.1	14,579	0.01%
2020/09/08	2	604.00	11	605.82	604.00	-9	14,531	-0.06%
2020/09/07	12.1	602.15	14	598.79	598.00	-1.9	14,617	-0.01%
2020/09/04	5	601.60	34	598.24	603.00	-29	14,678	-0.20%
2020/09/03	13	602.38	12.2	609.54	603.00	0.8	14,559	0.01%
2020/09/02	10	598.10	12	601.58	596.00	-2	14,467	-0.01%
2020/09/01	2	575.00	15	567.47	576.00	-13	14,314	-0.09%
2020/08/31	24.1	561.91	11	559.00	556.00	13.1	14,274	0.09%
2020/08/28	7	565.30	11.1	566.20	574.00	-4.1	14,125	-0.03%
2020/08/27	23.3	567.10	18	563.56	558.00	5.3	14,063	0.04%
2020/08/26	11	578.73	5	576.00	578.00	6	14,098	0.04%
2020/08/25	9	589.67	7.1	588.21	589.00	1.9	14,064	0.01%
2020/08/24	18.1	590.44	10	588.50	585.00	8.1	14,058	0.06%
2020/08/21	9	594.78	14.1	594.09	604.00	-5.1	13,992	-0.04%
2020/08/20	24.7	578.31	20.3	582.15	565.00	4.4	13,769	0.03%
2020/08/19	26.2	616.12	19.1	616.34	609.00	7.1	13,312	0.05%
2020/08/18	65.4	621.96	30.5	621.31	617.00	34.8	13,108	0.27%
2020/08/17	7.4	682.68	4	683.76	685.00	3.4	12,659	0.03%
2020/08/14	12	675.50	6.3	678.29	680.00	5.7	12,709	0.04%
2020/08/13	10	689.50	16	688.06	684.00	-6	12,854	-0.05%
2020/08/12	14	685.00	11	679.00	680.00	3	13,029	0.02%
2020/08/11	17.1	699.35	7.1	702.27	693.00	10	13,265	0.08%
2020/08/10	13.1	702.26	11	706.64	706.00	2.1	13,196	0.02%
2020/08/07	26	713.46	7.1	714.15	705.00	18.9	13,149	0.14%
2020/08/06	9.1	734.65	18.1	743.65	732.00	-9	13,080	-0.07%
2020/08/05	12.1	728.34	11.1	731.63	730.00	1	12,950	0.01%
2020/08/04	6.1	723.50	19	718.39	732.00	-12.9	12,842	-0.10%
2020/08/03	17	708.82	7	712.86	696.00	10	12,632	0.08%
2020/07/31	7.3	693.88	15	690.27	701.00	-7.7	12,338	-0.06%
2020/07/30	20.2	682.78	9	679.00	683.00	11.2	12,239	0.09%
2020/07/29	9.1	681.35	13	678.77	682.00	-3.9	12,132	-0.03%
2020/07/28	54.3	725.63	41	723.95	680.00	13.3	12,087	0.11%
2020/07/27	20.5	712.73	31	713.74	728.00	-10.5	11,849	-0.09%
2020/07/24	30.1	686.83	29.3	690.96	675.00	0.8	12,020	0.01%
2020/07/23	13.6	665.79	30	669.80	677.00	-16.4	11,790	-0.14%
2020/07/22	24.3	663.92	39.2	663.97	664.00	-14.9	11,722	-0.13%
2020/07/21	10.1	629.69	26.1	633.55	637.00	-16	11,526	-0.14%
2020/07/20	7	596.57	5	596.00	601.00	2	11,410	0.02%
2020/07/17	5	601.60	10.1	603.42	607.00	-5.1	11,461	-0.04%
2020/07/16	12	602.50	7	606.29	599.00	5	11,498	0.04%
2020/07/15	20	610.20	16.1	612.10	609.00	3.9	11,468	0.03%
2020/07/14	13	615.23	3.3	612.38	611.00	9.8	11,446	0.09%
2020/07/13	11	625.82	6.6	628.55	629.00	4.4	11,402	0.04%
2020/07/10	31.7	630.80	10	626.10	616.00	21.7	11,372	0.19%
2020/07/09	31.2	653.78	10	652.40	651.00	21.2	11,313	0.19%
2020/07/08	22.1	652.68	19	654.43	661.00	3.1	11,147	0.03%
2020/07/07	10.2	604.00	37	608.54	618.00	-26.9	10,896	-0.25%
2020/07/06	6	583.84	8.9	585.40	589.00	-2.9	10,711	-0.03%
2020/07/03	4	577.75	11	584.82	585.00	-7	10,705	-0.07%
2020/07/02	3	577.00	2	578.50	574.00	1	10,704	0.01%
2020/07/01	10	585.40	5.2	585.20	577.00	4.8	10,742	0.05%
2020/06/30	10.2	573.51	9	575.44	579.00	1.2	10,725	0.01%
2020/06/29	15	567.07	9	569.78	565.00	6	10,747	0.06%
2020/06/24	6.2	576.10	10.1	579.80	580.00	-3.9	10,726	-0.04%
2020/06/23	18	573.50	13.3	578.79	574.00	4.7	10,795	0.04%
2020/06/22	10.2	566.43	27.3	566.93	576.00	-17.1	10,730	-0.16%
2020/06/19	14.2	541.32	51	537.51	546.00	-36.8	10,772	-0.34%
2020/06/18	2	511.00	4	513.50	513.00	-2	10,633	-0.02%
2020/06/17	2.2	508.45	8.2	512.27	510.00	-6	10,881	-0.06%
2020/06/16	8	499.94	16.1	504.11	510.00	-8.1	11,062	-0.07%
2020/06/15	8.1	498.36	13.1	499.49	492.50	-5	11,296	-0.04%
2020/06/12	9.1	483.71	8	488.44	492.50	1.1	11,410	0.01%
2020/06/11	2.1	502.19	8	505.88	496.50	-5.9	11,450	-0.05%
2020/06/10	0	0.00	12	499.92	500.00	-12	11,475	-0.10%
2020/06/09	5	493.50	5	497.40	497.50	0	11,757	0.00%
2020/06/08	9	496.17	13	500.42	494.50	-4	11,945	-0.03%
2020/06/05	3.2	494.16	6	495.42	494.00	-2.8	11,941	-0.02%
2020/06/04	4	487.38	5.3	489.35	490.00	-1.3	11,999	-0.01%
2020/06/03	4.1	490.71	9.1	491.20	490.00	-5	12,054	-0.04%
2020/06/02	16.1	485.40	30	484.70	485.00	-13.9	12,020	-0.12%
2020/06/01	6	462.25	0	0.00	461.50	6	11,915	0.05%
2020/05/29	2	458.50	8	462.50	463.00	-6	11,951	-0.05%
2020/05/28	12	458.29	3.1	459.16	460.00	8.9	11,959	0.07%
2020/05/27	2	461.50	7	463.43	464.50	-5	11,968	-0.04%
2020/05/26	1	462.00	0.1	459.00	460.00	0.9	12,078	0.01%
2020/05/25	4.3	451.83	19.2	455.23	460.00	-14.9	12,147	-0.12%
2020/05/22	27	447.50	10	443.30	442.00	17	12,130	0.14%
2020/05/21	5	464.99	2	468.00	464.50	3	12,091	0.03%
2020/05/20	5	466.21	44.1	470.22	470.00	-39.1	12,071	-0.32%
2020/05/19	7.2	461.56	24.2	461.48	462.00	-17	11,901	-0.14%
2020/05/18	5	443.10	34	446.38	440.50	-29	11,685	-0.25%
2020/05/15	3	411.17	1	413.50	411.00	2	11,390	0.02%
2020/05/14	7	412.36	1.1	411.91	411.00	5.9	11,447	0.05%
2020/05/13	1	414.00	17	416.88	420.00	-16	11,461	-0.14%
2020/05/12	1	408.00	0	0.00	407.00	1	11,544	0.01%
2020/05/11	3	410.00	7	410.57	410.00	-4	11,685	-0.03%
2020/05/08	7	413.36	1	412.50	411.50	6	11,764	0.05%
2020/05/07	3	413.17	8	412.88	411.00	-5	11,832	-0.04%
2020/05/06	5.1	406.81	8.2	407.01	408.00	-3.1	11,867	-0.03%
2020/05/05	2	397.25	1.1	400.15	401.50	0.9	11,894	0.01%
2020/05/04	15.1	401.26	5	400.60	399.50	10.1	12,042	0.08%
2020/04/30	6.2	409.18	40.1	412.41	415.00	-33.9	12,003	-0.28%
2020/04/29	15.1	393.41	88	396.05	398.00	-72.9	11,815	-0.62%
2020/04/28	33.1	367.06	20	370.30	375.00	13.1	11,461	0.11%
2020/04/27	4	359.00	18	364.71	372.00	-14	11,656	-0.12%
2020/04/24	4	350.13	9	349.89	348.50	-5	11,531	-0.04%
2020/04/23	8	347.69	10	349.15	351.00	-2	11,572	-0.02%
2020/04/22	15.1	347.23	6	346.25	346.00	9.1	11,643	0.08%
2020/04/21	34	361.59	11	358.50	353.50	23	11,874	0.19%
2020/04/20	4	369.38	4	370.76	370.00	0	12,011	0.00%
2020/04/17	6	369.00	25.2	377.84	368.00	-19.2	12,089	-0.16%
2020/04/16	7	362.14	6	363.58	361.50	1	11,995	0.01%
2020/04/15	5.1	365.72	5.1	365.13	365.50	0	12,003	0.00%
2020/04/14	7	363.86	35.1	363.66	365.50	-28.1	12,021	-0.23%
2020/04/13	3	352.17	4.1	351.88	351.50	-1.1	11,992	-0.01%
2020/04/10	22	351.80	28.1	351.93	350.00	-6.1	12,013	-0.05%
2020/04/09	13	349.62	9	351.78	351.50	4	12,109	0.03%
2020/04/08	1	345.50	2	349.00	349.50	-1	12,076	-0.01%
2020/04/07	3	347.50	6	348.08	347.00	-3	12,056	-0.02%
2020/04/06	13.1	338.18	11	340.91	341.00	2.1	11,960	0.02%
2020/04/01	5	329.50	5	331.50	334.00	0	11,892	0.00%
2020/03/31	17	331.79	4	334.87	327.50	13	11,880	0.11%
2020/03/30	12	331.92	5	330.10	336.50	7	11,749	0.06%
2020/03/27	11.1	346.31	12.1	347.88	340.00	-1	11,622	-0.01%
2020/03/26	3.1	337.39	6	336.08	343.50	-2.9	11,460	-0.03%
2020/03/25	28.1	338.14	33.1	345.50	334.50	-5.1	11,502	-0.04%
2020/03/24	10.1	331.00	21	334.43	330.00	-11	11,314	-0.10%
2020/03/23	28.2	307.78	19.7	306.05	308.00	8.5	11,286	0.08%
2020/03/20	6	297.42	25	295.24	301.00	-19	11,228	-0.17%
2020/03/19	25.2	285.20	36	279.18	274.00	-10.9	11,118	-0.10%
2020/03/18	14	317.04	15	316.40	301.50	-1	10,839	-0.01%
2020/03/17	20	315.95	11	318.91	315.50	9	10,712	0.08%
2020/03/16	7	333.78	14	330.00	320.00	-7	10,537	-0.07%
2020/03/13	9.2	323.61	79	332.34	341.00	-69.8	10,390	-0.67%
2020/03/12	25.1	343.88	25	342.86	336.00	0.1	10,118	0.00%
2020/03/11	15	373.50	2	369.25	363.00	13	9,884	0.13%
2020/03/10	6.1	370.61	20	364.48	373.50	-13.9	9,823	-0.14%
2020/03/09	10.2	367.66	8	366.63	366.50	2.2	9,727	0.02%
2020/03/06	8	379.25	4	380.13	378.50	4	9,658	0.04%
2020/03/05	6.1	381.07	19	380.42	385.00	-12.9	9,648	-0.13%
2020/03/04	14	367.32	7	369.71	370.50	7	9,661	0.07%
2020/03/03	10	373.85	8	372.69	372.00	2	9,644	0.02%
2020/03/02	9	362.28	13	360.12	363.00	-4	9,576	-0.04%
2020/02/27	18.1	366.91	11	369.95	360.00	7.1	9,569	0.07%
2020/02/26	14	375.68	4	377.25	375.00	10	9,475	0.11%
2020/02/25	12	376.92	7.1	379.23	378.50	4.9	9,416	0.05%
2020/02/24	18.1	379.58	5.1	380.37	377.00	13	9,441	0.14%
2020/02/21	16.2	389.18	6	390.67	388.00	10.2	9,324	0.11%
2020/02/20	9	389.19	1	393.50	394.00	8	9,257	0.09%
2020/02/19	17	389.97	12.4	391.15	388.50	4.6	9,184	0.05%
2020/02/18	10	394.30	9	394.17	392.00	1	9,196	0.01%
2020/02/17	6	397.58	40	397.35	398.00	-34	9,152	-0.37%
2020/02/14	15	405.77	1	407.00	405.50	14	9,082	0.15%
2020/02/13	17	409.12	58	409.21	408.50	-41	9,018	-0.45%
2020/02/12	26.1	398.53	23	399.46	401.50	3.1	8,901	0.03%
2020/02/11	18.2	384.96	19	386.82	390.00	-0.9	8,895	-0.01%
2020/02/10	22	380.70	15	382.73	380.00	7	8,905	0.08%
2020/02/07	6.1	380.84	21	381.21	381.00	-14.9	8,950	-0.17%
2020/02/06	25	384.00	20	384.83	382.00	5	8,979	0.06%
2020/02/05	25	383.00	27.1	383.87	381.00	-2.1	8,947	-0.02%
2020/02/04	5	389.50	7	390.64	390.50	-2	8,844	-0.02%
2020/02/03	6	380.00	18	381.03	382.00	-12	9,087	-0.13%
2020/01/31	9	387.28	5	388.70	388.00	4	9,100	0.04%
2020/01/30	24.3	389.42	22	395.57	383.50	2.3	9,154	0.03%
2020/01/20	13.1	420.77	10	419.00	419.00	3.1	8,903	0.03%
2020/01/17	44	422.42	35.1	422.58	420.50	8.9	8,946	0.10%
2020/01/16	13	420.15	23	419.59	421.00	-10	9,016	-0.11%
2020/01/15	31	410.29	13	417.85	416.00	18	8,866	0.20%
2020/01/14	35	416.93	13.2	418.18	416.00	21.8	8,518	0.26%
2020/01/13	21	424.67	1	425.50	422.00	20	8,270	0.24%
2020/01/10	11	430.68	5.1	432.42	432.00	6	8,199	0.07%
2020/01/09	16.2	434.69	20	436.40	437.00	-3.8	8,219	-0.05%
2020/01/08	12.1	426.98	21	431.29	430.50	-8.9	8,306	-0.11%
2020/01/07	28	421.79	42	426.95	426.00	-14	8,311	-0.17%
2020/01/06	12	426.41	0.1	425.00	424.00	11.9	8,361	0.14%
2020/01/03	48.1	434.87	37	433.54	434.50	11.1	8,361	0.13%
2020/01/02	25.1	443.08	24	441.50	441.50	1.1	8,240	0.01%
2019/12/31	13	443.38	12	446.33	443.50	1	8,221	0.01%
2019/12/30	10	446.50	12	446.54	446.50	-2	8,253	-0.02%
2019/12/27	13	449.54	2	447.50	446.50	11	8,354	0.13%
2019/12/26	24	453.71	13	450.50	449.00	11	8,350	0.13%
2019/12/25	21.1	445.16	22	448.82	452.00	-1	8,376	-0.01%
2019/12/24	2	445.25	1	445.50	445.00	1	8,479	0.01%
2019/12/23	0	0.00	1.1	449.91	449.00	-1.1	8,565	-0.01%
2019/12/20	38.1	447.42	31.1	446.00	446.00	7	8,656	0.08%
2019/12/19	1	453.00	1	454.50	454.50	0	8,489	0.00%
2019/12/18	15.1	454.88	5	456.00	456.50	10.1	8,415	0.12%
2019/12/17	16.2	456.38	16	458.22	460.50	0.2	8,371	0.00%
2019/12/16	13.1	440.73	8	439.25	442.00	5.1	8,218	0.06%
2019/12/13	7	431.29	14.1	432.81	432.50	-7.1	8,167	-0.09%
2019/12/12	16.6	429.75	22	430.59	427.50	-5.5	8,163	-0.07%
2019/12/11	3	425.50	7	426.57	429.00	-4	8,239	-0.05%
2019/12/10	8.1	424.87	2	425.50	425.00	6.1	8,338	0.07%
2019/12/09	1	419.00	16	424.91	426.50	-15	8,406	-0.18%
2019/12/06	12	416.79	1	417.00	415.00	11	8,435	0.13%
2019/12/05	8.1	422.48	0	0.00	420.00	8.1	8,675	0.09%
2019/12/04	3	417.00	11	423.27	424.50	-8	8,807	-0.09%
2019/12/03	5	420.10	13.3	423.12	418.00	-8.3	8,781	-0.09%
2019/12/02	6	414.92	2.1	416.99	416.50	4	8,763	0.05%
2019/11/29	15.1	425.32	1	424.38	421.50	14	8,725	0.16%
2019/11/28	1	432.00	15	428.83	431.50	-14	8,621	-0.16%
2019/11/27	2	422.50	6	422.67	422.50	-4	8,630	-0.05%
2019/11/26	17	421.68	2	421.75	420.00	15	8,671	0.17%
2019/11/25	5	418.50	18	420.56	418.50	-13	8,836	-0.15%
2019/11/22	0.1	410.00	3	410.17	411.00	-2.9	8,819	-0.03%
2019/11/21	10	403.80	3	405.33	407.00	7	8,782	0.08%
2019/11/20	9	414.89	0	0.00	414.50	9	8,700	0.10%
2019/11/19	2	419.50	2	419.50	421.00	0	8,742	0.00%
2019/11/18	19	418.03	2	419.50	419.50	17	8,859	0.19%
2019/11/15	4	422.88	45	418.73	422.00	-41	9,020	-0.45%
2019/11/14	2	410.50	14	410.89	410.50	-12	9,367	-0.13%
2019/11/13	0	0.00	0.3	408.00	408.00	-0.3	9,416	0.00%
2019/11/12	8	409.94	7	408.14	410.00	1	9,420	0.01%
2019/11/11	16.2	404.21	13.3	410.64	403.50	2.9	9,399	0.03%
2019/11/08	18	414.91	2.2	412.86	414.00	15.8	9,324	0.17%
2019/11/07	9.2	424.22	3	425.33	425.00	6.2	9,240	0.07%
2019/11/06	7.1	426.74	19	430.82	434.00	-12	9,160	-0.13%
2019/11/05	7.1	421.86	18	422.50	425.00	-11	9,161	-0.12%
2019/11/04	5	409.30	8.1	410.19	412.00	-3.1	9,130	-0.03%
2019/11/01	15.1	406.73	8	405.00	405.00	7.1	9,151	0.08%
2019/10/31	15.1	405.63	78	406.01	408.00	-63	9,210	-0.68%
2019/10/30	13	394.12	22	395.89	396.50	-9	9,218	-0.10%
2019/10/29	5	390.70	20	392.45	393.00	-15	9,328	-0.16%
2019/10/28	2.2	385.23	5	385.70	387.00	-2.8	9,387	-0.03%
2019/10/25	0.1	379.50	0	0.00	379.00	0.1	9,418	0.00%
2019/10/24	1	378.00	10	379.45	381.50	-9	9,356	-0.10%
2019/10/23	0	0.00	2	370.75	372.00	-2	9,235	-0.02%
2019/10/22	6	368.83	2	370.75	371.50	4	9,309	0.04%
2019/10/21	0	0.00	4.6	372.02	369.00	-4.6	9,352	-0.05%
2019/10/18	3	370.00	6	372.08	370.00	-3	9,393	-0.03%
2019/10/17	9	368.06	12	367.92	371.00	-3	9,416	-0.03%
2019/10/16	13.1	363.30	5	360.40	360.00	8.1	9,428	0.09%
2019/10/15	7.1	367.65	4	368.25	367.00	3.1	9,338	0.03%
2019/10/14	10.1	371.36	0	0.00	370.50	10.1	9,256	0.11%
2019/10/09	17	374.65	2	377.25	372.00	15	9,098	0.16%
2019/10/08	0	0.00	5	384.00	384.50	-5	9,011	-0.06%
2019/10/07	6	383.50	3	384.83	384.00	3	9,038	0.03%
2019/10/04	2	383.50	23	385.48	385.50	-21	9,026	-0.23%
2019/10/03	11	369.82	8.1	377.84	379.50	2.9	8,961	0.03%
2019/10/02	7	372.93	2	375.50	372.00	5	8,908	0.06%
2019/10/01	5	372.50	5	374.20	376.50	0	8,953	0.00%
2019/09/27	9	370.33	1.2	375.65	369.00	7.9	8,898	0.09%
2019/09/26	9	377.28	4	383.13	376.00	5	8,893	0.06%
2019/09/25	24	380.42	0	0.00	380.00	24	8,885	0.27%
2019/09/24	10	387.30	2	386.50	387.00	8	8,874	0.09%
2019/09/23	9.2	385.98	9	388.78	388.00	0.2	8,877	0.00%
2019/09/20	11	382.68	11	385.95	386.50	0	8,889	0.00%
2019/09/19	16	383.44	16.3	382.93	380.50	-0.3	8,795	0.00%
2019/09/18	7	381.64	4	382.13	382.00	3	8,723	0.03%
2019/09/17	4	383.00	4.2	384.90	383.00	-0.2	8,674	0.00%
2019/09/16	19.1	379.48	21.1	381.59	382.00	-2	8,683	-0.02%
2019/09/12	33	375.52	30	376.30	375.00	3	8,578	0.03%
2019/09/11	5	373.20	25.4	373.08	374.50	-20.4	8,551	-0.24%
2019/09/10	42	377.12	34	377.74	378.00	8	8,538	0.09%
2019/09/09	18	385.83	9	384.77	382.50	9	8,500	0.11%
2019/09/06	8.3	373.86	17	373.79	374.50	-8.8	8,254	-0.11%
2019/09/05	5	365.90	5	367.40	367.50	0	8,141	0.00%
2019/09/04	3	364.00	5	366.00	365.00	-2	8,141	-0.02%
2019/09/03	5.1	364.69	2.3	368.07	364.00	2.7	8,185	0.03%
2019/09/02	4.3	365.65	2.1	367.59	370.50	2.2	8,245	0.03%
2019/08/30	10.2	365.70	8	371.43	367.50	2.2	8,259	0.03%
2019/08/29	5.1	363.41	0	364.00	365.50	5	8,242	0.06%
2019/08/28	3.1	362.06	33	362.79	366.00	-29.9	8,248	-0.36%
2019/08/27	4	346.00	12	346.08	345.50	-8	8,117	-0.10%
2019/08/26	11	342.05	4.1	340.93	343.00	6.9	8,242	0.08%
2019/08/23	2	344.25	2.2	347.38	342.50	-0.2	8,339	0.00%
2019/08/22	9.1	346.74	1.1	347.64	345.00	8	8,310	0.10%
2019/08/21	3	349.00	6	353.33	347.00	-3	8,294	-0.04%
2019/08/20	19.1	351.23	2	350.50	351.00	17.1	8,242	0.21%
2019/08/19	11	341.73	24	344.23	353.00	-13	8,104	-0.16%
2019/08/16	0	0.00	10	319.90	322.00	-10	7,760	-0.13%
2019/08/15	1	314.50	4	315.50	316.50	-3	7,693	-0.04%
2019/08/14	1.2	320.50	5	319.50	319.50	-3.8	7,697	-0.05%
2019/08/13	2	318.98	0	0.00	318.00	2	7,715	0.03%
2019/08/12	1	319.50	18	321.44	323.00	-17	7,798	-0.22%
2019/08/08	8	316.50	1	317.50	316.50	7	7,745	0.09%
2019/08/07	2	317.50	14	317.04	318.00	-12	7,723	-0.16%
2019/08/06	10	309.40	9	306.50	309.00	1	7,636	0.01%
2019/08/02	3	312.55	3	313.67	316.00	0	7,563	0.00%
2019/08/01	17	318.18	16	321.34	314.00	1	7,496	0.01%
2019/07/31	30	316.07	29	310.79	314.50	1	7,239	0.01%
2019/07/30	25	323.92	40	325.20	325.50	-15	7,148	-0.21%
2019/07/29	2	310.75	9.1	316.34	319.00	-7.1	7,066	-0.10%
2019/07/26	2	311.25	27	313.57	313.50	-25	7,224	-0.35%
2019/07/25	0	0.00	3	312.50	313.00	-3	7,515	-0.04%
2019/07/24	10	309.80	2	310.50	308.00	8	7,568	0.11%
2019/07/23	9.1	312.67	5	314.20	314.50	4.1	7,497	0.05%
2019/07/22	3	308.33	9	306.67	308.50	-6	7,434	-0.08%
2019/07/19	12	304.79	8.1	307.15	304.50	3.9	7,379	0.05%
2019/07/18	20	305.47	12	304.08	302.00	8	7,321	0.11%
2019/07/17	18	309.17	3	311.67	310.00	15	7,243	0.21%
2019/07/16	13	313.88	3	314.33	314.00	10	7,183	0.14%
2019/07/15	12	314.50	1	314.00	314.50	11	7,154	0.15%
2019/07/12	22	319.91	23	318.09	318.00	-1	7,250	-0.01%
2019/07/11	0	0.00	3	321.83	322.50	-3	7,525	-0.04%
2019/07/10	1	318.00	3	318.00	318.00	-2	7,546	-0.03%
2019/07/09	0	0.00	1	314.50	313.50	-1	7,593	-0.01%
2019/07/08	3	313.00	1	314.00	314.00	2	7,637	0.03%
2019/07/05	8.1	320.38	5	321.50	321.00	3.1	7,744	0.04%
2019/07/04	2	318.25	0	0.00	319.00	2	7,840	0.03%
2019/07/03	48.1	321.32	40	320.41	317.50	8.1	7,937	0.10%
2019/07/02	6	314.83	31	317.37	319.00	-25	7,929	-0.32%
2019/07/01	21	313.95	13	313.96	314.00	8	7,911	0.10%
2019/06/28	21	313.90	14	313.68	314.00	7	7,935	0.09%
2019/06/27	11	312.68	29	314.60	313.00	-18	7,980	-0.23%
2019/06/26	3	311.17	2	311.25	310.50	1	7,980	0.01%
2019/06/25	5	312.50	3	312.00	311.50	2	8,002	0.02%
2019/06/24	8.3	312.43	1	315.44	315.50	7.3	7,992	0.09%
2019/06/21	17.1	313.35	23	313.52	313.50	-6	7,978	-0.07%
2019/06/20	24	309.81	35	310.21	310.00	-11	7,916	-0.14%
2019/06/19	12	311.88	7	309.36	308.50	5	8,057	0.06%
2019/06/18	3	305.67	23	305.07	308.50	-20	7,997	-0.25%
2019/06/17	10.1	302.65	5	304.80	300.50	5.1	7,940	0.06%
2019/06/14	12	308.62	1.3	309.31	307.00	10.7	7,923	0.14%
2019/06/13	36	309.93	37	311.85	309.50	-1	7,915	-0.01%
2019/06/12	11	309.00	6	310.25	309.50	5	7,874	0.06%
2019/06/11	30	309.97	15	311.13	308.00	15	7,882	0.19%
2019/06/10	3	313.67	11.1	315.32	316.00	-8.1	7,777	-0.10%
2019/06/06	17	309.00	10	307.15	307.00	7	7,725	0.09%
2019/06/05	21.1	314.39	15	314.70	313.00	6.1	7,680	0.08%
2019/06/04	13	315.00	7	312.50	311.00	6	7,651	0.08%
2019/06/03	13.2	312.66	33	313.42	314.00	-19.9	7,579	-0.26%
2019/05/31	19	306.74	30	308.42	311.00	-11	7,512	-0.15%
2019/05/30	4.4	294.86	5	294.20	296.50	-0.6	7,348	-0.01%
2019/05/29	1	278.00	8	277.94	280.50	-7	7,298	-0.10%
2019/05/27	12	285.62	10	280.00	281.00	2	7,496	0.03%
2019/05/24	3	288.50	5	293.40	287.00	-2	7,704	-0.03%
2019/05/23	1	291.50	2	293.75	292.00	-1	7,892	-0.01%
2019/05/22	1	287.50	1	288.50	287.50	0	7,829	0.00%
2019/05/21	0.1	290.50	0	0.00	290.50	0.1	7,894	0.00%
2019/05/20	5	290.80	4	290.25	290.00	1	7,858	0.01%
2019/05/17	3	294.00	9	294.11	291.00	-6	7,829	-0.08%
2019/05/16	3	289.67	0	0.00	288.00	3	7,753	0.04%
2019/05/15	3	291.67	0	0.00	290.00	3	7,722	0.04%
2019/05/14	17	279.39	13	283.38	289.00	4	7,717	0.05%
2019/05/13	11	289.95	4	291.88	286.50	7	7,682	0.09%
2019/05/10	19.1	297.14	15	297.90	298.50	4.1	7,872	0.05%
2019/05/09	45	305.78	38.1	301.42	300.00	6.9	7,838	0.09%
2019/05/08	7	307.86	3.2	309.31	310.00	3.8	7,750	0.05%
2019/05/07	12.1	310.41	14	312.18	311.00	-1.9	7,659	-0.02%
2019/05/06	12.1	303.01	5.2	304.73	306.00	6.9	7,561	0.09%
2019/05/03	25	305.04	17.2	306.60	309.00	7.8	7,464	0.10%
2019/05/02	15	302.27	17	304.15	298.00	-2	7,205	-0.03%
2019/04/30	6	293.83	8	291.94	295.50	-2	6,913	-0.03%
2019/04/29	4	288.00	0	0.00	287.50	4	6,844	0.06%
2019/04/26	5	285.70	11	287.18	290.00	-6	6,884	-0.09%
2019/04/25	12	287.88	1.1	289.90	288.00	10.9	6,869	0.16%
2019/04/24	4	289.38	3	290.50	289.50	1	6,880	0.01%
2019/04/23	7	287.00	1	288.00	290.00	6	6,891	0.09%
2019/04/22	3	290.16	6.2	290.05	289.00	-3.2	6,879	-0.05%
2019/04/19	4	292.38	17	290.35	290.00	-13	6,860	-0.19%
2019/04/18	12	289.67	18	291.83	291.00	-6	6,852	-0.09%
2019/04/17	44	291.48	24	289.60	288.50	20	6,816	0.29%
2019/04/16	0	0.00	0.1	299.00	300.00	-0.1	6,566	0.00%
2019/04/15	0	0.00	15	297.17	296.50	-15	6,549	-0.23%
2019/04/12	12	294.00	18	295.17	293.50	-6	6,523	-0.09%
2019/04/11	49	295.58	36.1	292.79	291.50	12.9	6,478	0.20%
2019/04/10	3	302.65	6	301.67	300.00	-3	6,347	-0.05%
2019/04/09	3	296.50	2	297.27	299.50	1	6,197	0.02%
2019/04/08	4	292.75	5	292.50	294.50	-1	6,082	-0.02%
2019/04/03	2.1	289.05	6	290.00	290.50	-3.9	5,958	-0.07%
2019/04/02	32	290.02	33.1	290.40	290.50	-1.1	5,872	-0.02%
2019/04/01	4	286.00	12	285.58	285.50	-8	5,738	-0.14%
2019/03/29	11	279.32	17	280.18	282.50	-6	5,638	-0.11%
2019/03/28	8	277.75	9	280.17	276.50	-1	5,624	-0.02%
2019/03/27	1.1	279.50	0	0.00	279.50	1.1	5,697	0.02%
2019/03/26	4.1	280.02	8	279.88	281.00	-3.9	5,698	-0.07%
2019/03/25	16	277.13	0	0.00	276.50	16	5,673	0.28%
2019/03/22	16	282.19	24	283.15	284.00	-8	5,618	-0.14%
2019/03/21	13	275.08	16	277.22	277.50	-3	5,456	-0.05%
2019/03/20	14	275.00	13	274.65	274.50	1	5,425	0.02%
2019/03/19	9	273.89	0	0.00	275.50	9	5,414	0.17%
2019/03/18	3	277.17	11	279.91	278.00	-8	5,364	-0.15%
2019/03/15	3	275.67	3	275.83	276.00	0	5,344	0.00%
2019/03/14	1	275.00	3	275.00	272.50	-2	5,346	-0.04%
2019/03/13	11	270.01	12.1	272.55	273.00	-1.1	5,402	-0.02%
2019/03/12	12	272.63	2	275.50	270.50	10	5,438	0.18%
2019/03/11	23	269.63	13	271.58	270.00	10	5,514	0.18%
2019/03/08	64	269.68	72	269.97	267.50	-8	5,580	-0.14%
2019/03/07	15	276.87	8	274.19	274.00	7	5,564	0.13%
2019/03/06	14	279.18	20	278.78	280.00	-6	5,571	-0.11%
2019/03/05	28	273.93	21	273.05	273.00	7	5,485	0.13%
2019/03/04	4	278.75	1.1	281.65	277.00	2.9	5,444	0.05%
2019/02/27	15	279.33	11.1	277.42	280.00	4	5,375	0.07%
2019/02/26	34	282.54	19	280.53	276.50	15	5,245	0.29%
2019/02/25	25	277.96	41	278.09	282.50	-16	5,028	-0.32%
2019/02/22	29.2	264.72	26	263.98	264.00	3.2	4,754	0.07%
2019/02/21	4	256.38	2	258.75	259.00	2	4,530	0.04%
2019/02/20	7	255.50	4	256.00	255.50	3	4,480	0.07%
2019/02/19	10.1	250.50	0	0.00	250.00	10.1	4,495	0.22%
2019/02/18	6.4	252.96	10	253.50	253.50	-3.6	4,487	-0.08%
2019/02/15	12	254.42	10	257.50	252.00	2	4,475	0.04%
2019/02/14	3	256.83	1	256.50	255.50	2	4,475	0.04%
2019/02/13	23	260.67	22	259.50	259.00	1	4,503	0.02%
2019/02/12	5	258.10	6	258.00	257.50	-1	4,487	-0.02%
2019/02/11	1	259.50	20	252.30	259.50	-19	4,448	-0.43%
2019/01/30	3	243.00	0	0.00	243.00	3	4,185	0.07%
2019/01/29	4	244.51	0	0.00	245.50	4	4,198	0.10%
2019/01/28	10	248.00	14.1	248.36	248.50	-4.1	4,197	-0.10%
2019/01/25	14	247.11	16	248.25	248.00	-2	4,258	-0.05%
2019/01/24	12	245.00	16	246.06	244.50	-4	4,309	-0.09%
2019/01/23	2	239.25	1	237.50	241.00	1	4,371	0.02%
2019/01/22	18.2	245.43	5	243.10	242.00	13.2	4,386	0.30%
2019/01/21	28.1	246.69	31	247.11	244.50	-2.9	4,429	-0.07%
2019/01/18	3	242.84	16	243.16	244.00	-13	4,495	-0.29%
2019/01/17	0	0.00	8	238.50	237.00	-8	4,491	-0.18%
2019/01/16	24	234.58	21	236.43	237.00	3	4,540	0.07%
2019/01/15	1	232.00	1	233.00	233.00	0	4,529	0.00%
2019/01/14	1	233.89	9	232.22	231.50	-8	4,492	-0.18%
2019/01/11	4	227.50	1	227.50	227.50	3	4,487	0.07%
2019/01/10	6	225.25	0	0.00	226.00	6	4,497	0.13%
2019/01/09	3	227.50	16	228.69	226.00	-13	4,501	-0.29%
2019/01/08	1	220.00	6	221.17	222.00	-5	4,416	-0.11%
2019/01/07	13	218.92	11	219.77	219.00	2	4,459	0.04%
2019/01/04	32	216.42	16	216.50	217.00	16	4,465	0.36%
2019/01/03	0	0.00	1	224.00	223.50	-1	4,634	-0.02%
2019/01/02	9	222.06	12	223.04	220.50	-3	4,644	-0.06%
2018/12/28	3	225.00	2	225.25	229.50	1	4,661	0.02%
2018/12/27	0	225.00	5	225.50	225.00	-5	4,758	-0.10%
2018/12/26	2	221.50	2.1	222.47	220.00	-0.1	4,776	0.00%
2018/12/25	12	221.33	7	220.43	221.00	5	4,809	0.10%
2018/12/24	6	223.83	1	225.00	225.00	5	4,877	0.10%
2018/12/22	3	223.00	6	222.50	223.00	-3	4,919	-0.06%
2018/12/21	8	223.75	2	223.75	223.50	6	5,001	0.12%
2018/12/20	8.1	227.00	0	0.00	225.00	8.1	4,975	0.16%
2018/12/19	2	234.50	1	233.50	236.00	1	4,876	0.02%
2018/12/18	2	236.00	0	0.00	234.50	2	4,868	0.04%
2018/12/14	4	236.50	19	235.18	236.00	-15	4,954	-0.30%
2018/12/13	12	234.67	2	236.25	237.50	10	4,959	0.20%
2018/12/12	6	234.50	4	232.00	233.00	2	4,967	0.04%
2018/12/11	12	228.83	0	0.00	228.00	12	4,951	0.24%
2018/12/10	6	230.00	0	0.00	229.00	6	4,965	0.12%
2018/12/07	2	234.50	8	234.25	233.50	-6	4,965	-0.12%
2018/12/06	15	232.97	1	233.00	229.50	14	4,944	0.28%
2018/12/05	21	244.79	3	245.83	244.50	18	4,887	0.37%
2018/12/04	48.2	251.18	54	251.35	252.00	-5.8	4,914	-0.12%
2018/12/03	3	244.33	13	245.73	245.50	-10	4,860	-0.21%
2018/11/30	18	237.50	27	236.33	237.50	-9	4,801	-0.19%
2018/11/29	11	236.64	4	237.00	231.50	7	4,746	0.15%
2018/11/28	2	232.50	4	234.25	236.50	-2	4,735	-0.04%
2018/11/27	6	226.92	6	228.33	232.00	0	4,711	0.00%
2018/11/26	6	228.67	8	227.13	228.00	-2	4,754	-0.04%
2018/11/23	0	0.00	7	223.21	222.00	-7	4,762	-0.15%
2018/11/22	3	223.33	0	0.00	222.50	3	4,825	0.06%
2018/11/21	2	222.50	0	0.00	223.00	2	4,963	0.04%
2018/11/20	0	0.00	8	224.50	225.00	-8	4,954	-0.16%
2018/11/19	2	221.75	1	223.00	223.50	1	4,952	0.02%
2018/11/16	21	223.62	68	220.67	220.00	-47	4,986	-0.94%
2018/11/15	64	231.94	4	233.50	231.50	60	4,958	1.21%
2018/11/14	1	230.50	0	0.00	230.00	1	4,975	0.02%
2018/11/13	7	228.57	5	229.50	231.00	2	5,017	0.04%
2018/11/12	0	0.00	5	231.80	234.50	-5	5,076	-0.10%
2018/11/09	7	229.29	1	231.00	228.50	6	5,214	0.12%
2018/11/08	6	236.92	77	234.92	235.00	-71	5,176	-1.37%
2018/11/07	1	231.50	5	234.70	235.00	-4	5,158	-0.08%
2018/11/06	13	234.31	4	232.00	230.00	9	5,183	0.17%
2018/11/05	4	225.00	5	227.60	230.00	-1	5,120	-0.02%
2018/11/02	69	229.83	36	227.68	227.50	33	5,105	0.65%
2018/11/01	18	222.61	61	225.39	223.50	-43	5,060	-0.85%
2018/10/31	34	217.49	17	216.53	227.50	17	4,993	0.34%
2018/10/30	7	208.64	4.1	209.76	207.00	2.9	4,864	0.06%
2018/10/29	18	202.50	10	206.50	208.00	8	4,905	0.16%
2018/10/26	18.2	204.35	40	204.04	202.00	-21.8	4,943	-0.44%
2018/10/25	5	208.00	13	211.08	210.00	-8	5,072	-0.16%
2018/10/24	6	208.83	7	211.64	214.00	-1	5,195	-0.02%
2018/10/23	7	214.50	1	214.00	214.00	6	5,206	0.12%
2018/10/22	0	222.00	2	221.50	221.50	-2	5,281	-0.04%
2018/10/19	2	220.25	0	0.00	222.50	2	5,355	0.04%
2018/10/18	0	0.00	5	225.30	225.00	-5	5,424	-0.09%
2018/10/17	0	0.00	4	224.63	224.50	-4	5,694	-0.07%
2018/10/16	2	223.00	2	225.50	222.00	0	5,813	0.00%
2018/10/15	1	222.00	1	221.50	221.00	0	5,831	0.00%
2018/10/12	39	216.01	10.4	216.78	220.00	28.6	5,773	0.49%
2018/10/11	14	208.11	20	208.55	210.50	-6	5,739	-0.10%
2018/10/09	10	229.50	36	230.29	228.50	-26	5,530	-0.47%
2018/10/08	1	234.00	0	0.00	233.50	1	5,491	0.02%
2018/10/05	9	236.00	2	236.00	234.50	7	5,462	0.13%
2018/10/04	3	244.17	1	242.50	242.00	2	5,384	0.04%
2018/10/03	2	245.50	2	243.75	246.00	0	5,377	0.00%
2018/10/02	6.1	245.43	0	0.00	245.00	6.1	5,411	0.11%
2018/10/01	4	250.50	6	250.58	250.00	-2	5,441	-0.04%
2018/09/28	0	0.00	1	246.50	246.50	-1	5,533	-0.02%
2018/09/27	1	239.50	2	240.50	241.50	-1	5,601	-0.02%
2018/09/26	1.1	243.00	2	244.50	241.50	-0.9	5,614	-0.02%
2018/09/25	1	242.00	1	243.50	243.50	0	5,627	0.00%
2018/09/21	1.1	243.02	3	242.33	243.00	-2	5,686	-0.03%
2018/09/20	9.1	240.00	0	0.00	238.00	9.1	5,698	0.16%
2018/09/19	1	247.50	3	245.17	245.00	-2	5,683	-0.04%
2018/09/18	1	244.50	3	245.50	244.50	-2	5,730	-0.03%
2018/09/17	5	243.00	1	243.00	243.50	4	5,861	0.07%
2018/09/14	4	243.88	0	0.00	245.50	4	5,883	0.07%
2018/09/13	4	243.88	0	0.00	242.00	4	5,876	0.07%
2018/09/12	0	0.00	1	246.00	244.00	-1	5,888	-0.02%
2018/09/11	2	242.51	2	245.00	244.00	0	5,927	0.00%
2018/09/10	5	246.20	0	0.00	242.50	5	5,924	0.08%
2018/09/07	5	249.40	1	247.00	248.00	4	5,902	0.07%
2018/09/06	11.1	252.79	9	255.00	255.00	2.1	5,865	0.04%
2018/09/05	1	254.50	3	254.33	254.00	-2	5,861	-0.03%
2018/09/03	2	250.50	1	251.00	249.50	1	5,898	0.02%
2018/08/31	13	252.23	1	251.00	251.50	12	5,920	0.20%
2018/08/30	1	256.50	2	256.50	256.00	-1	5,884	-0.02%
2018/08/29	1	255.50	2.1	255.77	256.00	-1.1	5,905	-0.02%
2018/08/28	16	253.06	6	251.92	252.00	10	5,883	0.17%
2018/08/27	5	246.40	0	0.00	247.50	5	5,858	0.09%
2018/08/24	6	250.08	1	249.00	250.00	5	5,861	0.09%
2018/08/23	11	248.82	7	251.29	253.00	4	5,980	0.07%
2018/08/22	5.1	247.31	0	0.00	247.50	5.1	5,978	0.09%
2018/08/21	8	245.63	1	246.00	245.50	7	5,876	0.12%
2018/08/20	10	247.00	3	245.50	247.00	7	5,876	0.12%
2018/08/17	29	247.53	6	248.75	247.00	23	5,874	0.39%
2018/08/16	14	249.79	83	250.02	247.50	-69	5,817	-1.19%
2018/08/15	11	261.64	11	260.00	260.00	0	5,722	0.00%
2018/08/14	1	265.00	3	265.83	265.00	-2	5,795	-0.03%
2018/08/13	21	263.62	10	262.05	263.50	11	5,803	0.19%
2018/08/10	0	0.00	1	274.00	274.50	-1	5,807	-0.02%
2018/08/09	9	274.56	8	275.06	275.00	1	5,921	0.02%
2018/08/08	10.1	277.00	13	276.73	277.50	-2.9	5,925	-0.05%
2018/08/07	1.2	275.92	14	273.21	275.50	-12.8	5,911	-0.22%
2018/08/06	2	272.51	0	0.00	273.00	2	5,915	0.03%
2018/08/03	21	272.10	15	272.23	274.00	6	6,066	0.10%
2018/08/02	12	271.63	3	274.00	269.00	9	6,040	0.15%
2018/08/01	31.1	268.98	44	267.90	275.00	-12.9	5,966	-0.22%
2018/07/31	9	252.51	3	252.50	254.00	6	5,781	0.10%
2018/07/30	30	260.08	29	259.36	260.00	1	5,675	0.02%
2018/07/27	2.1	266.22	2	268.25	267.50	0.1	5,670	0.00%
2018/07/26	6	260.33	0	0.00	263.00	6	5,749	0.10%
2018/07/25	8.1	259.26	13	259.85	262.50	-4.9	5,789	-0.08%
2018/07/24	59	257.47	91	257.61	255.00	-32	5,831	-0.55%
2018/07/23	31	272.23	16	273.06	271.50	15	5,656	0.27%
2018/07/20	16	281.66	75	281.24	280.00	-59	5,694	-1.04%
2018/07/19	1	283.00	1	283.50	284.00	0	5,743	0.00%
2018/07/18	2	283.75	1	287.00	281.00	1	5,858	0.02%
2018/07/17	0	0.00	1	287.00	285.50	-1	5,905	-0.02%
2018/07/16	1	282.50	2	284.25	282.50	-1	6,005	-0.02%
2018/07/13	4	284.88	2	285.00	285.00	2	6,250	0.03%
2018/07/12	1	278.50	2	280.75	283.00	-1	6,621	-0.02%
2018/07/11	1.1	275.12	0	0.00	276.00	1.1	6,644	0.02%
2018/07/10	1	278.00	4	278.25	280.00	-3	6,710	-0.04%
2018/07/09	3.1	272.40	1	279.00	272.50	2.1	6,708	0.03%
2018/07/06	11	283.86	1	285.00	285.00	10	6,683	0.15%
2018/07/05	26	288.23	0	0.00	281.50	26	6,677	0.39%
2018/07/04	17	301.18	1	302.50	298.00	16	6,589	0.24%
2018/07/03	1.3	305.00	3	307.50	304.50	-1.7	6,641	-0.03%
2018/07/02	1	306.00	6	308.00	305.00	-5	6,707	-0.07%
2018/06/29	6	300.25	3	300.83	300.00	3	6,663	0.05%
2018/06/28	1	293.50	1	294.00	297.00	0	6,615	0.00%
2018/06/27	1	297.50	1	296.50	296.50	0	6,709	0.00%
2018/06/26	30.2	299.37	0	0.00	296.50	30.2	6,707	0.45%
2018/06/22	2.1	309.90	0	0.00	310.50	2.1	6,787	0.03%
2018/06/21	1	312.50	1	312.50	312.00	0	6,932	0.00%
2018/06/19	2	311.75	1	311.50	312.00	1	6,973	0.01%
2018/06/15	1	317.50	1	315.50	315.00	0	7,109	0.00%
2018/06/14	11	318.86	1	317.00	315.00	10	7,291	0.14%
2018/06/13	2	321.75	0	0.00	320.50	2	7,526	0.03%
2018/06/12	10	324.80	0	0.00	324.00	10	7,670	0.13%
2018/06/11	10.3	331.73	8	331.69	332.50	2.3	7,748	0.03%
2018/06/08	2.1	328.79	1	330.00	330.00	1.1	7,750	0.01%
2018/06/07	7	329.22	2	331.00	331.00	5	7,856	0.06%
2018/06/06	15	330.50	12	330.96	331.00	3	8,004	0.04%
2018/06/05	15	325.37	2	326.00	325.00	13	8,028	0.16%
2018/06/04	5	329.00	8	327.31	329.50	-3	8,154	-0.04%
2018/06/01	1.2	318.58	2	316.00	319.00	-0.8	8,177	-0.01%
2018/05/31	3	310.00	9	309.00	311.50	-6	8,249	-0.07%
2018/05/30	2	311.25	4	310.75	310.00	-2	8,197	-0.02%
2018/05/29	6	316.08	1	316.50	315.00	5	8,296	0.06%
2018/05/28	3	320.67	2	321.50	318.50	1	8,412	0.01%
2018/05/25	2	325.50	7	324.57	324.00	-5	8,472	-0.06%
2018/05/24	4.2	320.69	2	322.50	322.00	2.2	8,449	0.03%
2018/05/23	0	0.00	1	319.00	320.00	-1	8,496	-0.01%
2018/05/22	5	319.60	3	319.33	320.50	2	8,492	0.02%
2018/05/21	2	315.00	0.1	316.00	314.00	1.9	8,566	0.02%
2018/05/17	12	310.79	9	311.56	310.00	3	8,659	0.03%
2018/05/16	3	316.83	1	320.00	319.00	2	8,591	0.02%
2018/05/15	2	319.75	1	320.00	319.00	1	8,657	0.01%
2018/05/14	2	319.25	3	323.50	320.00	-1	8,779	-0.01%
2018/05/11	15	321.03	2	320.00	319.50	13	8,782	0.15%
2018/05/09	4	328.50	2	329.00	328.00	2	8,819	0.02%
2018/05/08	2	321.75	6	324.42	325.00	-4	8,867	-0.05%
2018/05/07	10	319.30	6	320.67	318.50	4	8,894	0.05%
2018/05/04	9	321.28	7	322.50	325.50	2	8,845	0.02%
2018/05/03	41	318.78	1	319.50	320.00	40	8,857	0.45%
2018/05/02	6	334.33	0	0.00	331.00	6	8,786	0.07%
2018/04/30	18	335.67	4	339.50	340.00	14	8,763	0.16%
2018/04/27	4	330.00	6	334.67	339.50	-2	8,754	-0.02%
2018/04/26	17	333.62	10	333.35	323.50	7	8,708	0.08%
2018/04/25	11.1	337.86	1	337.00	337.00	10.1	8,622	0.12%
2018/04/24	9.1	341.17	8	335.13	341.50	1.1	8,641	0.01%
2018/04/23	9	354.10	3	355.17	350.50	6	8,560	0.07%
2018/04/20	6	356.67	0	0.00	354.50	6	8,487	0.07%
2018/04/19	10	368.43	8	367.23	360.50	2	8,406	0.02%
2018/04/18	7	365.07	16.1	363.10	362.00	-9.1	8,208	-0.11%
2018/04/17	1	339.99	2	339.75	340.00	-1	7,840	-0.01%
2018/04/16	1	341.50	10	340.65	342.00	-9	7,853	-0.11%
2018/04/13	0	0.00	2	337.00	336.00	-2	7,811	-0.03%
2018/04/12	11	333.00	1	335.50	331.50	10	7,800	0.13%
2018/04/11	1	339.00	10	340.00	339.00	-9	7,785	-0.12%
2018/04/10	3	327.66	0.2	327.50	327.00	2.9	7,740	0.04%
2018/04/09	2	330.25	0	0.00	327.50	2	7,800	0.03%
2018/04/03	22.1	331.60	26	328.12	328.00	-3.9	7,728	-0.05%
2018/04/02	2	338.50	0	0.00	336.50	2	7,682	0.03%
2018/03/31	1	342.95	1	340.00	340.50	0	7,707	0.00%
2018/03/30	3	340.00	4	342.63	340.00	-1	7,745	-0.01%
2018/03/29	3.1	334.87	3	335.67	331.00	0.1	7,677	0.00%
2018/03/28	2	337.91	2	337.75	333.00	0	7,594	0.00%
2018/03/27	14	339.61	13	340.42	342.50	1	7,524	0.01%
2018/03/26	1	342.00	7.4	344.19	347.00	-6.4	7,360	-0.09%
2018/03/23	2	328.00	1	327.50	328.00	1	7,205	0.01%
2018/03/22	2	336.99	2	335.75	336.00	0	7,199	0.00%
2018/03/21	3	337.82	1	336.50	336.00	2	7,191	0.03%
2018/03/20	4	340.75	3	340.33	342.50	1	7,183	0.01%
2018/03/19	13	334.57	29.3	332.14	334.00	-16.3	6,988	-0.23%
2018/03/16	2	317.00	1	319.50	317.00	1	6,766	0.01%
2018/03/15	8	320.56	2	318.50	318.00	6	6,627	0.09%
2018/03/14	0	0.00	1	314.00	313.50	-1	6,541	-0.02%
2018/03/13	2	320.50	3	319.67	319.00	-1	6,558	-0.02%
2018/03/12	2	316.00	4.1	317.57	317.00	-2.1	6,573	-0.03%
2018/03/09	0	0.00	3.1	309.01	310.50	-3.1	6,656	-0.05%
2018/03/08	3	304.83	5.1	309.00	309.50	-2.1	6,591	-0.03%
2018/03/07	1	304.50	12	306.13	300.00	-11	6,474	-0.17%
2018/03/06	1	301.00	2	300.00	301.00	-1	6,435	-0.02%
2018/03/05	7	296.07	0	0.00	295.00	7	6,484	0.11%
2018/03/02	1	304.50	3	304.00	302.50	-2	6,432	-0.03%
2018/03/01	13	299.96	2	300.25	299.50	11	6,373	0.17%
2018/02/27	0	0.00	14	304.25	301.00	-14	6,282	-0.22%
2018/02/26	6.1	301.47	2	301.00	296.50	4.1	6,211	0.07%
2018/02/23	9	300.67	2	301.00	300.50	7	6,219	0.11%
2018/02/22	1	303.50	1	298.50	302.00	0	6,240	0.00%
2018/02/21	1	293.50	19	298.84	304.50	-18	6,238	-0.29%
2018/02/12	4	285.88	2	288.25	285.00	2	6,153	0.03%
2018/02/09	10	274.58	3	280.17	283.00	7	6,175	0.11%
2018/02/08	3	286.00	4	287.38	286.00	-1	6,116	-0.02%
2018/02/07	5.1	287.83	1	290.50	284.50	4.1	6,135	0.07%
2018/02/06	4.1	284.38	13	282.04	286.50	-8.9	6,142	-0.14%
2018/02/05	12	300.00	3	295.00	299.00	9	6,066	0.15%
2018/02/02	3	303.33	0	0.00	304.50	3	6,234	0.05%
2018/02/01	1	306.50	7	309.43	307.00	-6	6,236	-0.10%
2018/01/31	1	300.00	0	0.00	299.00	1	6,091	0.02%
2018/01/30	2	299.00	0	0.00	299.00	2	6,091	0.03%
2018/01/29	1.4	308.69	10	314.00	308.00	-8.6	6,198	-0.14%
2018/01/26	2	301.35	0	0.00	308.00	2	6,271	0.03%
2018/01/25	14	307.39	5	312.40	305.50	9	6,267	0.14%
2018/01/24	6	310.42	0	0.00	307.50	6	6,343	0.09%
2018/01/23	1	323.00	1	322.50	318.00	0	6,460	0.00%
2018/01/22	3.1	315.08	1	317.50	319.00	2.1	6,420	0.03%
2018/01/19	0.5	318.00	1	317.50	319.00	-0.5	6,536	-0.01%
2018/01/18	2	313.50	5	312.10	319.50	-3	6,576	-0.05%
2018/01/17	1	303.50	0	0.00	306.50	1	6,629	0.02%
2018/01/16	0	0.00	1	314.00	312.00	-1	6,604	-0.02%
2018/01/15	2	311.00	3	311.83	313.00	-1	6,650	-0.02%
2018/01/11	1	303.50	1	305.00	306.00	0	6,746	0.00%
2018/01/10	2	307.25	9	308.22	309.50	-7	6,822	-0.10%
2018/01/09	1	303.50	3	302.50	304.00	-2	6,854	-0.03%
2018/01/08	2	302.25	0	0.00	298.00	2	7,070	0.03%
2018/01/05	1	298.50	7	309.00	300.00	-6	7,418	-0.08%
2018/01/04	1	299.00	0	0.00	307.00	1	7,607	0.01%
2018/01/03	3	300.50	5	300.10	300.50	-2	7,797	-0.03%
2018/01/02	1	291.00	2	290.50	291.50	-1	7,843	-0.01%