聯發科 (2454)-美好-蘆洲券商分點個股進出

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
1280
漲跌
--
漲幅
0.00%
成交量
3,203張
產業
上市半導體類股
3242人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯發科 (2454)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/11/26	0.1	1285.00	0	0.00	1280.00	0.1	5,676	0.00%
2024/11/25	2.1	1300.93	1.1	1323.87	1280.00	1	5,687	0.02%
2024/11/22	0	0.00	0.3	1285.07	1310.00	-0.3	5,624	-0.01%
2024/11/21	3.2	1260.01	3.1	1260.17	1265.00	0.2	5,593	0.00%
2024/11/20	2.1	1285.10	0	1282.50	1275.00	2.1	5,600	0.04%
2024/11/19	4	1252.50	3	1288.01	1285.00	1	5,597	0.02%
2024/11/18	2.1	1235.22	188	1248.70	1240.00	-185.9	5,597	-3.32%	大賣/鉅額交易
2024/11/15	1	1269.85	4.5	1247.29	1270.00	-3.5	5,630	-0.06%
2024/11/14	3.1	1251.44	2	1235.00	1235.00	1.1	5,675	0.02%
2024/11/13	0.1	1260.27	0	0.00	1255.00	0.1	5,655	0.00%
2024/11/12	3.1	1279.98	4	1287.53	1265.00	-0.9	5,662	-0.02%
2024/11/11	1	1295.00	1	1310.00	1295.00	0	5,655	0.00%
2024/11/08	1	1309.80	1	1315.00	1280.00	0	5,685	0.00%
2024/11/07	1.1	1314.71	0.1	1305.91	1305.00	0.9	5,732	0.02%
2024/11/06	0	0.00	1	1310.00	1305.00	-1	5,795	-0.02%
2024/11/04	2.1	1285.05	0	0.00	1295.00	2.1	6,121	0.03%
2024/11/01	2.1	1222.12	2	1275.10	1290.00	0.1	6,433	0.00%
2024/10/30	0	1300.00	0	0.00	1290.00	0	6,533	0.00%
2024/10/29	0.2	1302.36	0	0.00	1300.00	0.2	6,643	0.00%
2024/10/28	1	1335.00	2.6	1326.17	1335.00	-1.6	6,677	-0.02%
2024/10/25	0	0.00	1.6	1306.94	1315.00	-1.6	6,661	-0.02%
2024/10/24	0	1294.00	4.1	1289.76	1270.00	-4.1	6,633	-0.06%
2024/10/23	0	1302.72	4	1303.75	1300.00	-4	6,729	-0.06%
2024/10/22	0.2	1301.72	0	0.00	1310.00	0.2	6,746	0.00%
2024/10/21	1	1329.98	2	1335.00	1330.00	-1	6,780	-0.01%
2024/10/18	2.3	1319.12	1.1	1315.11	1305.00	1.2	6,772	0.02%
2024/10/17	0	1275.00	0	1290.00	1275.00	0	6,797	0.00%
2024/10/16	3	1273.44	2	1277.52	1275.00	1	6,828	0.01%
2024/10/15	1	1295.00	5	1304.00	1300.00	-4	6,804	-0.06%
2024/10/14	1	1294.82	0	1290.00	1290.00	1	6,764	0.02%
2024/10/11	27	1285.56	7.5	1293.22	1300.00	19.5	6,812	0.29%
2024/10/09	126	1245.83	2	1260.00	1245.00	124	6,735	1.84%	大買/鉅額交易
2024/10/08	0	0.00	1	1230.00	1225.00	-1	6,733	-0.01%
2024/10/07	0.1	1278.29	1	1294.90	1250.00	-0.9	6,822	-0.01%
2024/10/04	2	1230.00	0	0.00	1230.00	2	6,801	0.03%
2024/10/01	0.1	1204.35	10	1220.00	1210.00	-9.9	6,792	-0.15%
2024/09/30	10.2	1200.24	0.1	1224.41	1175.00	10.2	6,819	0.15%
2024/09/27	9.1	1275.59	1.4	1286.89	1260.00	7.7	6,784	0.11%
2024/09/26	14	1245.00	11.3	1268.25	1270.00	2.7	6,720	0.04%
2024/09/25	6	1211.67	2	1217.35	1225.00	4	6,647	0.06%
2024/09/24	0.2	1152.50	5.1	1152.98	1195.00	-4.9	6,579	-0.07%
2024/09/23	0	1135.00	1	1135.00	1145.00	-1	6,544	-0.02%
2024/09/20	2.1	1142.56	0	1143.23	1125.00	2	6,552	0.03%
2024/09/19	2.1	1106.71	2	1107.50	1120.00	0.1	6,561	0.00%
2024/09/18	2	1097.53	0	1108.33	1105.00	2	6,583	0.03%
2024/09/16	1.2	1110.78	0	0.00	1130.00	1.2	6,644	0.02%
2024/09/13	1	1130.08	2	1152.43	1125.00	-1	6,686	-0.02%
2024/09/12	2	1147.41	0	0.00	1155.00	2	6,821	0.03%
2024/09/11	0	0.00	0.1	1120.00	1110.00	-0.1	6,877	0.00%
2024/09/10	1.1	1119.52	0	0.00	1130.00	1.1	6,881	0.02%
2024/09/09	2.1	1098.14	5	1102.01	1105.00	-2.9	6,887	-0.04%
2024/09/06	2	1145.00	1	1110.20	1145.00	1	6,986	0.01%
2024/09/05	0.4	1114.69	0	0.00	1110.00	0.4	7,030	0.01%
2024/09/04	3.2	1151.32	0	1150.00	1135.00	3.1	6,972	0.05%
2024/09/03	1	1215.00	4	1211.24	1220.00	-3	6,893	-0.04%
2024/09/02	1	1224.90	1	1230.00	1225.00	0	7,001	0.00%
2024/08/30	2	1237.50	1	1235.31	1240.00	1	7,045	0.01%
2024/08/29	0	0.00	1	1234.71	1250.00	-1	7,064	-0.01%
2024/08/28	0.7	1205.45	0.1	1194.00	1200.00	0.6	7,079	0.01%
2024/08/27	1	1204.90	2	1200.00	1210.00	-1	7,239	-0.01%
2024/08/26	1.1	1234.41	1	1225.15	1215.00	0.1	7,315	0.00%
2024/08/23	1	1209.98	2	1210.00	1225.00	-1	7,384	-0.01%
2024/08/22	1	1225.00	21	1215.72	1230.00	-20	7,480	-0.27%
2024/08/21	1	1220.19	60	1225.00	1220.00	-59	7,669	-0.77%
2024/08/20	0.2	1256.66	1	1250.19	1250.00	-0.9	7,648	-0.01%
2024/08/19	2.2	1254.50	2.1	1259.48	1255.00	0.1	7,680	0.00%
2024/08/16	8.1	1218.77	3.1	1223.30	1230.00	5	7,657	0.07%
2024/08/15	0	1165.00	0	0.00	1155.00	0	7,597	0.00%
2024/08/14	0	1181.88	1.2	1180.22	1185.00	-1.1	7,646	-0.01%
2024/08/13	1	1164.95	1	1179.90	1160.00	0	7,678	0.00%
2024/08/12	0.1	1161.14	3.2	1160.33	1175.00	-3.2	7,782	-0.04%
2024/08/09	4.1	1131.36	5.1	1142.97	1125.00	-1	7,798	-0.01%
2024/08/08	1	1129.69	1	1115.00	1115.00	0	7,807	0.00%
2024/08/07	2.6	1108.69	0.6	1138.36	1150.00	2	7,740	0.03%
2024/08/06	4	1077.49	1.2	1070.90	1075.00	2.8	7,639	0.04%
2024/08/05	5.5	989.67	5.1	986.37	991.00	0.4	7,495	0.01%
2024/08/02	2.3	1102.18	5	1131.00	1090.00	-2.7	7,292	-0.04%
2024/08/01	6.6	1204.51	3	1180.05	1180.00	3.6	7,116	0.05%
2024/07/31	2.1	1210.28	1	1210.15	1220.00	1.1	6,990	0.02%
2024/07/30	1.1	1220.50	3	1245.00	1255.00	-1.9	6,977	-0.03%
2024/07/29	4	1251.27	6	1256.61	1240.00	-2	6,994	-0.03%
2024/07/26	3.6	1200.42	1.3	1214.23	1245.00	2.3	7,006	0.03%
2024/07/23	5.1	1255.01	2	1252.50	1275.00	3.1	6,968	0.04%
2024/07/22	2.3	1206.87	0	0.00	1225.00	2.3	6,957	0.03%
2024/07/19	3.2	1266.92	1	1279.62	1260.00	2.2	6,937	0.03%
2024/07/18	0.7	1268.82	1	1255.23	1280.00	-0.3	6,943	0.00%
2024/07/17	2.4	1333.60	2	1315.05	1325.00	0.4	6,877	0.01%
2024/07/16	4.3	1343.39	3	1343.33	1345.00	1.3	6,929	0.02%
2024/07/15	2.4	1363.73	2	1360.23	1355.00	0.4	7,106	0.01%
2024/07/12	2.7	1367.50	3	1361.67	1360.00	-0.3	7,167	0.00%
2024/07/11	7.1	1433.60	2.1	1430.78	1420.00	5	7,181	0.07%
2024/07/10	7.5	1437.61	5	1432.00	1435.00	2.5	7,294	0.03%
2024/07/09	2.2	1432.50	4	1452.39	1460.00	-1.8	7,356	-0.02%
2024/07/08	3.3	1383.77	2.1	1396.74	1420.00	1.2	7,282	0.02%
2024/07/05	6.5	1357.72	64	1340.94	1350.00	-57.5	7,258	-0.79%
2024/07/04	7.1	1378.70	10.2	1386.70	1375.00	-3	7,258	-0.04%
2024/07/03	6.1	1405.76	5	1405.00	1405.00	1.1	7,186	0.02%
2024/07/02	4	1405.00	3	1408.33	1410.00	1	7,148	0.01%
2024/07/01	23.1	1417.17	2.2	1432.10	1415.00	20.9	7,131	0.29%
2024/06/28	3.3	1394.73	3	1395.00	1400.00	0.3	7,117	0.00%
2024/06/27	1.2	1404.39	1	1395.00	1395.00	0.2	7,092	0.00%
2024/06/26	4.1	1413.75	23.1	1418.26	1405.00	-19	7,151	-0.26%
2024/06/25	2.2	1385.09	2	1387.56	1385.00	0.2	7,183	0.00%
2024/06/24	4.4	1450.54	4.1	1423.64	1410.00	0.4	7,127	0.01%
2024/06/21	2.4	1465.64	3	1475.07	1490.00	-0.6	7,084	-0.01%
2024/06/20	2	1475.00	1	1490.05	1500.00	1	6,959	0.01%
2024/06/19	3	1436.67	9	1451.67	1485.00	-6	6,953	-0.09%
2024/06/18	30	1391.34	1	1404.57	1405.00	29	6,867	0.42%
2024/06/17	2	1374.98	3	1375.00	1380.00	-1	6,839	-0.01%
2024/06/14	2	1377.50	3	1388.33	1395.00	-1	6,913	-0.01%
2024/06/13	9.1	1367.91	5.1	1366.81	1385.00	4	6,913	0.06%
2024/06/12	85.5	1297.19	6.2	1298.37	1300.00	79.3	6,837	1.16%
2024/06/11	2	1260.07	2	1270.00	1270.00	0	6,916	0.00%
2024/06/07	5	1276.00	5	1279.99	1275.00	0	6,939	0.00%
2024/06/06	6	1271.67	5.3	1282.74	1290.00	0.7	6,941	0.01%
2024/06/05	1.1	1225.41	1	1230.00	1230.00	0.1	6,872	0.00%
2024/06/04	2.1	1250.09	112	1232.37	1240.00	-109.9	7,043	-1.56%	大賣/鉅額交易
2024/06/03	4	1252.50	6	1259.18	1270.00	-2	7,177	-0.03%
2024/05/31	6.3	1267.33	5.1	1264.61	1235.00	1.2	7,232	0.02%
2024/05/30	2	1277.51	2	1292.50	1290.00	0	7,136	0.00%
2024/05/29	1	1300.00	1	1290.00	1290.00	0	7,200	0.00%
2024/05/28	8	1300.62	4	1305.00	1310.00	4	7,271	0.05%
2024/05/27	1	1280.00	16.2	1290.75	1285.00	-15.2	7,255	-0.21%
2024/05/24	1.1	1195.24	0	1200.00	1195.00	1	7,302	0.01%
2024/05/23	4	1198.75	6.3	1196.58	1205.00	-2.3	7,448	-0.03%
2024/05/22	21.3	1183.86	3	1185.00	1185.00	18.3	7,734	0.24%
2024/05/21	2	1182.50	20.1	1165.05	1175.00	-18.1	7,830	-0.23%
2024/05/20	2	1180.00	6.1	1187.54	1190.00	-4.1	7,863	-0.05%
2024/05/17	2	1172.56	0	1175.00	1165.00	2	7,888	0.03%
2024/05/16	3	1190.00	7.1	1186.42	1190.00	-4.1	7,852	-0.05%
2024/05/15	3	1153.33	3.2	1156.85	1155.00	-0.2	7,759	0.00%
2024/05/14	1.1	1110.46	3.2	1134.06	1155.00	-2.1	7,861	-0.03%
2024/05/13	1.1	1105.00	1.1	1114.09	1115.00	0	7,832	0.00%
2024/05/10	1	1095.00	0	0.00	1095.00	1	7,887	0.01%
2024/05/09	3	1110.00	2.1	1111.91	1095.00	0.9	8,091	0.01%
2024/05/08	1.2	1067.98	4.5	1076.02	1095.00	-3.3	8,113	-0.04%
2024/05/07	2	1042.50	3	1049.99	1045.00	-1	8,104	-0.01%
2024/05/06	2	1052.50	0.1	1040.00	1035.00	1.9	8,168	0.02%
2024/05/03	1	1040.00	2.1	1042.14	1040.00	-1.1	8,181	-0.01%
2024/05/02	0.1	1010.00	0	0.00	1000.00	0.1	8,220	0.00%
2024/04/30	1.1	1019.21	1	1005.00	992.00	0.1	8,260	0.00%
2024/04/29	1.5	1011.81	1	1030.10	1015.00	0.5	8,263	0.01%
2024/04/26	1	999.00	0	1005.00	1005.00	1	8,286	0.01%
2024/04/25	0.2	993.28	1	980.00	981.00	-0.8	8,341	-0.01%
2024/04/24	3.1	1008.08	1	999.22	1010.00	2.1	8,353	0.03%
2024/04/23	0.1	979.00	0.1	981.00	972.00	0.1	8,440	0.00%
2024/04/22	1.1	973.76	1.1	969.64	966.00	0	8,512	0.00%
2024/04/19	3.5	1000.27	1.4	978.72	993.00	2.1	8,431	0.02%
2024/04/18	2	1044.95	0.1	1035.00	1050.00	2	8,249	0.02%
2024/04/17	3.2	1056.82	0.1	1065.00	1050.00	3.1	8,243	0.04%
2024/04/16	0.1	1061.75	1.1	1069.76	1055.00	-0.9	8,185	-0.01%
2024/04/15	8.2	1121.34	2	1117.50	1110.00	6.2	8,081	0.08%
2024/04/12	1	1180.11	1	1170.01	1180.00	0	8,021	0.00%
2024/04/11	1	1210.00	1.1	1219.76	1200.00	-0.1	8,026	0.00%
2024/04/10	3.1	1196.72	3.5	1200.79	1195.00	-0.5	8,062	-0.01%
2024/04/09	0	0.00	1.7	1165.85	1160.00	-1.7	8,165	-0.02%
2024/04/08	0	1152.50	0	0.00	1150.00	0	8,276	0.00%
2024/04/02	4	1174.98	1.1	1184.29	1165.00	3	8,315	0.04%
2024/04/01	3	1174.98	1	1200.00	1160.00	2	8,388	0.02%
2024/03/29	180	1188.06	1.1	1192.84	1195.00	178.9	8,352	2.14%	大買/鉅額交易
2024/03/28	1	1149.95	3.1	1165.08	1160.00	-2	8,270	-0.02%
2024/03/27	1	1160.00	8.2	1157.54	1165.00	-7.2	8,209	-0.09%
2024/03/26	6.1	1139.12	5.1	1148.19	1130.00	1	8,183	0.01%
2024/03/25	0.2	1130.00	0	1130.00	1120.00	0.1	8,181	0.00%
2024/03/22	1.1	1120.11	0	1120.00	1125.00	1.1	8,210	0.01%
2024/03/21	1.1	1131.12	3.5	1131.23	1140.00	-2.4	8,193	-0.03%
2024/03/20	2	1147.48	2.1	1159.76	1130.00	0	8,283	0.00%
2024/03/19	1.1	1141.76	1	1150.34	1150.00	0.1	8,293	0.00%
2024/03/18	1	1150.44	1.1	1164.52	1170.00	-0.1	8,246	0.00%
2024/03/15	3.1	1138.34	1.2	1136.13	1135.00	1.9	8,223	0.02%
2024/03/14	7.5	1186.31	7	1175.71	1150.00	0.5	8,175	0.01%
2024/03/13	3.1	1234.63	183.1	1219.16	1215.00	-180.1	8,048	-2.24%	大賣/鉅額交易
2024/03/12	1	1215.00	37	1211.89	1215.00	-36	7,983	-0.45%
2024/03/11	31.2	1215.66	2	1230.00	1225.00	29.2	7,950	0.37%
2024/03/08	4.1	1235.17	39.5	1235.59	1230.00	-35.4	7,942	-0.45%
2024/03/07	3.1	1235.15	2.1	1244.57	1230.00	1	7,757	0.01%
2024/03/06	5.1	1170.81	3.1	1194.14	1190.00	2	7,564	0.03%
2024/03/05	14.1	1137.58	0.1	1138.33	1155.00	14	7,525	0.19%
2024/03/04	3.4	1125.62	6.3	1146.30	1150.00	-2.9	7,470	-0.04%
2024/03/01	1.1	1119.52	5.5	1137.02	1105.00	-4.4	7,359	-0.06%
2024/02/29	0.2	1130.00	39.3	1129.32	1140.00	-39.1	7,252	-0.54%
2024/02/27	3.2	1127.50	4	1139.90	1115.00	-0.8	7,175	-0.01%
2024/02/26	1.2	1104.39	9.2	1091.25	1115.00	-8	6,975	-0.11%
2024/02/23	4	1041.25	14.6	1058.52	1100.00	-10.6	6,882	-0.15%
2024/02/22	3	997.67	13	1005.49	1015.00	-10	6,651	-0.15%
2024/02/21	5.1	975.04	5	976.80	981.00	0.1	6,598	0.00%
2024/02/20	1.1	973.36	1.5	966.42	982.00	-0.4	6,589	-0.01%
2024/02/19	3.2	955.62	1	961.94	963.00	2.1	6,590	0.03%
2024/02/16	1.3	968.19	5.1	968.21	970.00	-3.8	6,661	-0.06%
2024/02/15	0.1	966.00	4.3	967.49	972.00	-4.2	6,666	-0.06%
2024/02/05	1.3	933.49	1.2	936.27	937.00	0.1	6,630	0.00%
2024/02/02	0.3	930.93	1.1	935.77	936.00	-0.8	6,660	-0.01%
2024/02/01	2.9	927.60	1	927.00	930.00	1.9	6,651	0.03%
2024/01/31	6.5	964.10	1.3	970.68	966.00	5.3	6,527	0.08%
2024/01/30	2	956.14	2.3	953.86	963.00	-0.3	6,494	0.00%
2024/01/29	2.3	939.95	0.1	934.62	938.00	2.2	6,457	0.03%
2024/01/26	0.3	932.73	1	935.00	936.00	-0.7	6,433	-0.01%
2024/01/25	4	939.75	2.2	941.19	943.00	1.9	6,506	0.03%
2024/01/24	4.1	929.99	5.3	932.49	936.00	-1.2	6,471	-0.02%
2024/01/23	3.3	916.64	1	911.00	911.00	2.3	6,521	0.03%
2024/01/22	2.2	930.93	1.2	924.25	922.00	1	6,690	0.01%
2024/01/19	2	915.00	1.1	913.73	920.00	0.9	6,650	0.01%
2024/01/18	2.2	889.07	3.1	895.03	897.00	-0.9	6,590	-0.01%
2024/01/17	3.4	886.51	0	884.00	879.00	3.3	6,586	0.05%
2024/01/16	3.6	903.23	4	903.00	895.00	-0.4	6,479	-0.01%
2024/01/15	1.1	923.16	11.1	923.64	922.00	-10	6,397	-0.16%
2024/01/12	10	924.70	1.1	927.18	926.00	8.9	6,468	0.14%
2024/01/11	12.1	927.99	4	923.50	920.00	8.1	6,515	0.12%
2024/01/10	0.1	925.17	0	0.00	924.00	0.1	6,528	0.00%
2024/01/09	0.2	931.00	0.1	936.00	928.00	0.1	6,595	0.00%
2024/01/08	1.2	931.43	1	920.00	920.00	0.2	6,594	0.00%
2024/01/05	1.3	925.07	0	0.00	921.00	1.3	6,666	0.02%
2024/01/04	1.5	928.71	0.1	945.00	928.00	1.4	6,686	0.02%
2024/01/03	0.6	962.06	0.1	971.00	953.00	0.5	6,753	0.01%
2024/01/02	4.3	988.64	1	992.00	981.00	3.3	6,593	0.05%
2023/12/29	0	1015.00	0	0.00	1015.00	0	6,519	0.00%
2023/12/28	3	1033.31	0	1025.00	1025.00	3	6,562	0.05%
2023/12/27	3	1043.33	0.3	1038.25	1040.00	2.7	6,643	0.04%
2023/12/26	0	0.00	1	999.97	1000.00	-1	6,565	-0.02%
2023/12/25	0	0.00	0	990.00	995.00	0	6,574	0.00%
2023/12/22	0	0.00	0.1	987.01	990.00	-0.1	6,583	0.00%
2023/12/21	0	976.00	0	0.00	976.00	0	6,592	0.00%
2023/12/20	0	986.40	0.1	986.00	983.00	-0.1	6,594	0.00%
2023/12/19	0	985.50	0.1	991.00	992.00	-0.1	6,614	0.00%
2023/12/18	0.3	990.97	0	987.00	989.00	0.3	6,614	0.00%
2023/12/15	2	986.50	2.4	988.50	996.00	-0.4	6,618	-0.01%
2023/12/14	0	0.00	8	963.63	966.00	-8	6,525	-0.12%
2023/12/13	1	949.96	3.4	950.41	955.00	-2.4	6,615	-0.04%
2023/12/12	6	946.50	1	949.00	939.00	5	6,787	0.07%
2023/12/11	2.1	936.06	0	0.00	941.00	2.1	6,804	0.03%
2023/12/08	0	0.00	5.2	941.80	943.00	-5.2	6,863	-0.08%
2023/12/07	0.1	931.23	3.1	939.88	931.00	-3.1	6,890	-0.04%
2023/12/06	3	929.00	1	929.00	927.00	2	6,874	0.03%
2023/12/05	0.1	924.59	0.1	930.00	929.00	0.1	6,897	0.00%
2023/12/04	1.1	937.00	1	935.00	933.00	0.1	6,864	0.00%
2023/12/01	0.1	940.42	0	0.00	947.00	0.1	6,830	0.00%
2023/11/30	4.1	946.88	0.1	946.99	945.00	4	6,854	0.06%
2023/11/29	0.1	942.40	1.1	942.14	948.00	-1	6,772	-0.01%
2023/11/28	1.1	935.70	1.1	941.95	942.00	0	6,736	0.00%
2023/11/27	0.2	940.00	0	0.00	931.00	0.2	6,738	0.00%
2023/11/24	0	0.00	1.1	938.53	945.00	-1.1	6,715	-0.02%
2023/11/22	1.1	937.64	1.1	939.62	942.00	0	6,738	0.00%
2023/11/21	6.1	927.69	5.2	926.80	926.00	0.9	6,725	0.01%
2023/11/20	3.1	909.31	3.1	920.51	912.00	0	6,660	0.00%
2023/11/17	2.1	900.95	4.1	903.49	904.00	-2	6,577	-0.03%
2023/11/16	3.2	896.07	1.1	912.36	893.00	2.1	6,559	0.03%
2023/11/15	5.1	910.68	4.2	918.60	908.00	1	6,476	0.01%
2023/11/14	0.1	907.55	1.1	907.24	905.00	-0.9	6,389	-0.01%
2023/11/13	4	917.19	14.1	917.35	906.00	-10.1	6,386	-0.16%
2023/11/10	14.2	892.88	8.1	890.53	884.00	6.1	6,327	0.10%
2023/11/09	1.1	900.52	0	0.00	905.00	1.1	6,247	0.02%
2023/11/08	4	909.75	4.4	903.22	914.00	-0.4	6,192	-0.01%
2023/11/07	44.1	896.66	0	888.00	888.00	44.1	6,118	0.72%
2023/11/06	0	0.00	2	884.50	882.00	-2	6,072	-0.03%
2023/11/03	1	872.00	1	868.00	870.00	0	6,004	0.00%
2023/11/02	9	867.00	6	872.33	868.00	3	6,004	0.05%
2023/11/01	3	847.31	3	849.00	846.00	0	5,901	0.00%
2023/10/31	5	843.20	1	841.00	842.00	4	5,899	0.07%
2023/10/30	0	0.00	5.6	846.85	857.00	-5.6	5,868	-0.10%
2023/10/27	4.2	812.91	3	804.00	801.00	1.2	5,830	0.02%
2023/10/26	0.1	815.00	0	814.00	817.00	0.1	5,993	0.00%
2023/10/25	0	0.00	0.1	826.00	822.00	-0.1	5,972	0.00%
2023/10/24	3.2	810.22	1	812.00	816.00	2.2	5,942	0.04%
2023/10/23	1	823.90	1	819.00	821.00	0	5,974	0.00%
2023/10/20	1	826.98	48	824.92	828.00	-47	6,001	-0.78%
2023/10/19	0	0.00	0	833.00	830.00	0	5,982	0.00%
2023/10/18	1.1	808.55	0	0.00	813.00	1.1	6,048	0.02%
2023/10/17	1	821.11	1	836.00	825.00	0	5,962	0.00%
2023/10/16	4	835.50	2.5	842.25	840.00	1.5	5,928	0.02%
2023/10/13	0	0.00	5.1	830.53	842.00	-5.1	5,910	-0.09%
2023/10/12	3.1	809.68	5.3	812.40	815.00	-2.2	5,818	-0.04%
2023/10/11	0	812.37	8	807.21	814.00	-7.9	5,806	-0.14%
2023/10/06	1	784.00	1	786.00	786.00	0	5,683	0.00%
2023/10/05	2	778.01	4.3	784.67	786.00	-2.3	5,699	-0.04%
2023/10/04	3.6	774.21	5	776.20	780.00	-1.4	5,662	-0.02%
2023/10/03	3	773.67	6.1	774.64	772.00	-3.1	5,629	-0.05%
2023/10/02	1	743.00	2	742.00	745.00	-1	5,529	-0.02%
2023/09/28	1	733.04	0	0.00	735.00	1	5,534	0.02%
2023/09/27	0	732.00	0	0.00	737.00	0	5,531	0.00%
2023/09/26	2.2	740.39	1.1	736.23	737.00	1.1	5,530	0.02%
2023/09/25	0	0.00	1	755.00	755.00	-1	5,515	-0.02%
2023/09/22	2.2	734.13	2.1	740.93	746.00	0.1	5,511	0.00%
2023/09/21	2.1	751.87	1.1	745.20	746.00	1	5,456	0.02%
2023/09/20	4.1	760.93	5.3	757.32	759.00	-1.2	5,441	-0.02%
2023/09/19	1.1	775.21	2.1	770.24	773.00	-1	5,433	-0.02%
2023/09/18	6.1	785.69	3.3	783.87	782.00	2.8	5,405	0.05%
2023/09/15	5	753.21	20	753.20	763.00	-15	5,396	-0.28%
2023/09/14	3	728.33	6.9	731.83	733.00	-3.9	5,534	-0.07%
2023/09/13	5.1	732.57	7.5	735.51	732.00	-2.4	5,770	-0.04%
2023/09/12	8	718.61	8.1	723.98	728.00	-0.1	5,785	0.00%
2023/09/11	3	712.00	4	713.00	714.00	-1	5,808	-0.02%
2023/09/08	4.1	704.27	3.1	707.67	709.00	1	5,861	0.02%
2023/09/07	1	715.95	8.8	714.41	717.00	-7.8	5,907	-0.13%
2023/09/06	4.1	713.01	1	713.00	712.00	3.1	5,918	0.05%
2023/09/05	3	715.67	8.9	714.34	718.00	-5.9	5,943	-0.10%
2023/09/04	0	706.00	0	0.00	711.00	0	5,984	0.00%
2023/09/01	1	707.99	1	710.00	710.00	0	6,032	0.00%
2023/08/31	0.1	709.00	1	711.91	705.00	-1	6,053	-0.02%
2023/08/30	2	709.49	2.1	706.95	709.00	-0.1	6,044	0.00%
2023/08/29	7	706.29	3.2	709.65	710.00	3.8	6,080	0.06%
2023/08/28	4.1	703.95	2	703.50	701.00	2	6,097	0.03%
2023/08/25	3.1	690.71	4	692.25	694.00	-0.9	6,199	-0.01%
2023/08/24	2.1	689.93	10.5	686.77	691.00	-8.4	6,377	-0.13%
2023/08/23	2	671.00	0	0.00	671.00	2	6,451	0.03%
2023/08/22	3.5	670.71	2.1	678.02	672.00	1.4	6,596	0.02%
2023/08/21	0.1	670.23	0.1	675.00	669.00	0.1	6,612	0.00%
2023/08/18	0	674.50	0	0.00	674.00	0	6,661	0.00%
2023/08/17	5.9	676.58	1	673.00	674.00	4.9	6,696	0.07%
2023/08/16	2	692.00	7	689.43	689.00	-5	6,693	-0.07%
2023/08/15	0	680.16	0.1	681.00	678.00	-0.1	6,677	0.00%
2023/08/14	4.1	668.06	1.1	669.34	672.00	3	6,704	0.04%
2023/08/11	4.3	679.81	1.1	678.48	679.00	3.2	6,776	0.05%
2023/08/10	1.1	691.13	1	696.99	693.00	0	6,757	0.00%
2023/08/09	0	0.00	3.1	700.65	701.00	-3.1	6,745	-0.05%
2023/08/08	7.1	694.00	3.1	694.95	690.00	4	6,777	0.06%
2023/08/07	0.1	704.84	0.1	707.00	706.00	0	6,736	0.00%
2023/08/04	0.1	704.50	1	705.00	706.00	-0.9	6,741	-0.01%
2023/08/02	7.1	711.56	8.1	710.21	709.00	-1	6,665	-0.02%
2023/08/01	6.1	705.69	15.2	705.41	713.00	-9	6,565	-0.14%
2023/07/31	5	690.40	18.3	692.59	690.00	-13.3	6,386	-0.21%
2023/07/28	1.1	660.10	0	0.00	658.00	1.1	6,200	0.02%
2023/07/27	1	658.00	0	0.00	658.00	1	6,239	0.02%
2023/07/26	7.6	657.82	2	656.00	655.00	5.6	6,267	0.09%
2023/07/25	14.5	673.76	1	668.00	665.00	13.5	6,257	0.22%
2023/07/24	6.4	677.65	2	686.85	675.00	4.3	6,219	0.07%
2023/07/21	11.1	672.12	4.1	679.52	682.00	7	6,214	0.11%
2023/07/20	22.4	694.34	4	691.00	692.00	18.4	6,162	0.30%
2023/07/19	16.1	695.11	12	694.50	696.00	4.1	6,199	0.07%
2023/07/18	9.2	683.14	3	681.36	683.00	6.1	6,180	0.10%
2023/07/17	6.4	682.93	1	682.00	683.00	5.4	6,267	0.09%
2023/07/14	3	692.35	2	694.00	692.00	1	6,375	0.02%
2023/07/13	0	687.07	5.3	689.90	680.00	-5.2	6,507	-0.08%
2023/07/12	1.1	685.76	4	685.00	685.00	-2.9	6,656	-0.04%
2023/07/11	6.1	681.55	2.1	685.40	686.00	4	6,664	0.06%
2023/07/10	15.5	679.86	1	680.00	673.00	14.5	6,692	0.22%
2023/07/07	5.4	682.52	1	683.00	682.00	4.4	6,657	0.07%
2023/07/06	3.1	691.70	0.2	693.38	690.00	2.9	6,660	0.04%
2023/07/05	1.4	699.87	0	0.00	697.00	1.4	6,686	0.02%
2023/07/04	0	695.00	3	695.01	700.00	-3	6,698	-0.04%
2023/07/03	2	692.02	4.1	694.76	691.00	-2.1	6,780	-0.03%
2023/06/30	1.1	689.04	0	0.00	688.00	1.1	6,804	0.02%
2023/06/29	3.1	700.54	4	701.01	696.00	-0.9	6,781	-0.01%
2023/06/28	2	694.00	6	693.32	695.00	-4	6,759	-0.06%
2023/06/27	7.1	681.21	2.1	684.00	681.00	5	6,755	0.07%
2023/06/26	1	686.06	0	0.00	685.00	1	6,729	0.02%
2023/06/21	7.2	689.34	0	0.00	693.00	7.2	6,725	0.11%
2023/06/20	15.7	706.34	3	701.00	691.00	12.7	6,613	0.19%
2023/06/19	2	785.00	8.4	788.65	785.00	-6.4	6,287	-0.10%
2023/06/16	3.5	757.73	1	752.00	751.00	2.5	6,046	0.04%
2023/06/15	6.1	768.07	1	775.00	766.00	5.1	5,965	0.09%
2023/06/14	0	779.00	0.1	779.00	780.00	-0.1	5,945	0.00%
2023/06/13	1	771.00	1.2	777.94	779.00	-0.2	5,954	0.00%
2023/06/12	0	766.00	1.6	768.49	767.00	-1.6	5,921	-0.03%
2023/06/09	4.2	764.05	2	764.00	764.00	2.2	5,940	0.04%
2023/06/08	1.1	765.27	0	0.00	768.00	1.1	5,946	0.02%
2023/06/07	0.6	766.00	1.2	765.83	768.00	-0.6	5,921	-0.01%
2023/06/06	1	754.00	2	754.00	757.00	-1	5,920	-0.02%
2023/06/05	0	762.50	0	762.00	759.00	0	5,990	0.00%
2023/06/02	4.1	757.72	4	754.50	751.00	0	5,988	0.00%
2023/06/01	3.2	751.36	5	749.22	748.00	-1.8	6,005	-0.03%
2023/05/31	2.7	754.94	4	760.00	759.00	-1.3	6,008	-0.02%
2023/05/30	7	766.43	11.1	766.52	763.00	-4.1	5,965	-0.07%
2023/05/29	2	750.48	3.5	752.74	738.00	-1.5	5,953	-0.03%
2023/05/26	1.1	727.87	7.4	727.03	730.00	-6.4	5,919	-0.11%
2023/05/25	1.1	714.91	2	713.00	708.00	-0.9	5,864	-0.02%
2023/05/24	3.2	707.36	4	708.77	711.00	-0.8	5,857	-0.01%
2023/05/23	2	713.50	6.1	713.07	716.00	-4.1	5,807	-0.07%
2023/05/22	5	706.40	7.1	704.61	705.00	-2.1	5,763	-0.04%
2023/05/19	2.1	691.25	7.1	696.43	698.00	-5	5,747	-0.09%
2023/05/18	2	687.00	1.1	691.60	689.00	0.9	5,748	0.02%
2023/05/17	2	686.98	3.3	685.07	685.00	-1.3	5,785	-0.02%
2023/05/16	3	684.00	1	681.02	680.00	2	5,709	0.03%
2023/05/15	0	678.00	0.1	678.09	680.00	-0.1	5,715	0.00%
2023/05/12	1	664.04	1	672.00	673.00	0	5,708	0.00%
2023/05/11	2	669.50	1	674.00	668.00	1	5,688	0.02%
2023/05/10	1.1	671.55	0	0.00	668.00	1.1	5,765	0.02%
2023/05/09	0.6	676.15	1	678.00	677.00	-0.5	5,820	-0.01%
2023/05/08	2	675.50	0.1	681.60	675.00	2	5,909	0.03%
2023/05/05	0	675.00	2	676.00	675.00	-2	5,965	-0.03%
2023/05/04	3.2	669.05	1	670.00	668.00	2.2	6,096	0.04%
2023/05/03	3	676.32	1	674.10	680.00	2	6,099	0.03%
2023/05/02	24	671.33	21	670.05	671.00	3	6,171	0.05%
2023/04/28	1.1	667.04	3	671.99	665.00	-1.9	6,300	-0.03%
2023/04/27	1	663.88	4	659.07	662.00	-3	6,268	-0.05%
2023/04/26	5	644.20	1	650.00	649.00	4	6,271	0.06%
2023/04/25	8.5	661.14	1	650.00	650.00	7.5	6,263	0.12%
2023/04/24	0	0.00	4	677.26	676.00	-4	6,226	-0.06%
2023/04/21	5.1	670.58	0	0.00	665.00	5.1	6,262	0.08%
2023/04/20	1.2	667.16	1	680.03	673.00	0.2	6,320	0.00%
2023/04/19	8.5	678.85	1.1	675.49	675.00	7.4	6,272	0.12%
2023/04/18	7.6	694.94	0	0.00	688.00	7.6	6,207	0.12%
2023/04/17	7.3	703.84	1	703.00	709.00	6.3	6,062	0.10%
2023/04/14	0.1	750.40	0	756.00	748.00	0	5,874	0.00%
2023/04/13	1.1	752.88	0	0.00	750.00	1.1	5,876	0.02%
2023/04/12	0.1	754.00	1	756.00	758.00	-1	5,830	-0.02%
2023/04/11	1	752.00	1.1	755.94	756.00	-0.1	5,831	0.00%
2023/04/10	2.2	741.16	0	0.00	742.00	2.2	5,902	0.04%
2023/04/07	1.1	746.25	0	0.00	749.00	1.1	5,839	0.02%
2023/04/06	2.7	762.79	0	0.00	753.00	2.7	5,791	0.05%
2023/03/31	0	0.00	2	784.02	787.00	-2	5,686	-0.04%
2023/03/30	0	0.00	3	779.67	778.00	-3	5,681	-0.05%
2023/03/29	1.3	766.72	0	770.00	773.00	1.3	5,709	0.02%
2023/03/28	2.1	770.70	0.1	770.42	766.00	2.1	5,757	0.04%
2023/03/27	0	781.00	0	785.00	780.00	0	5,800	0.00%
2023/03/24	1	789.00	1	791.00	790.00	0	5,961	0.00%
2023/03/23	0.1	789.00	1.1	784.28	793.00	-1	6,115	-0.02%
2023/03/22	1	780.00	3.2	780.68	781.00	-2.2	6,119	-0.04%
2023/03/21	2	765.50	1	767.00	771.00	1	6,130	0.02%
2023/03/20	0	770.00	0	0.00	770.00	0	6,125	0.00%
2023/03/17	2	771.00	3	773.00	773.00	-1	6,110	-0.02%
2023/03/16	0	0.00	0	758.00	756.00	0	6,067	0.00%
2023/03/15	1.1	765.27	0	0.00	758.00	1.1	6,057	0.02%
2023/03/14	0	0.00	0.7	759.00	761.00	-0.7	6,053	-0.01%
2023/03/13	2	754.51	0.1	754.00	764.00	1.9	6,044	0.03%
2023/03/10	4	756.00	1	756.02	756.00	3	6,029	0.05%
2023/03/09	6	769.67	2	769.00	767.00	4	6,046	0.07%
2023/03/08	9.5	770.31	5	768.00	768.00	4.5	6,112	0.07%
2023/03/07	0.2	786.00	9	786.56	788.00	-8.9	6,058	-0.15%
2023/03/06	2	785.00	0	787.00	784.00	2	6,062	0.03%
2023/03/03	6.1	776.80	7	773.86	775.00	-0.9	6,033	-0.01%
2023/03/02	2.1	781.37	2.3	775.66	775.00	-0.2	6,049	0.00%
2023/03/01	3	770.30	6.2	763.07	791.00	-3.1	5,944	-0.05%
2023/02/24	2	738.01	0.1	747.00	723.00	1.9	5,788	0.03%
2023/02/23	1	745.00	6.2	740.49	745.00	-5.2	5,727	-0.09%
2023/02/22	1	717.00	1.1	720.64	713.00	-0.1	5,693	0.00%
2023/02/21	0.1	727.00	0	0.00	725.00	0.1	5,736	0.00%
2023/02/20	1	726.00	0	0.00	726.00	1	5,857	0.02%
2023/02/17	0	0.00	0.2	719.67	723.00	-0.2	6,042	0.00%
2023/02/16	58.1	715.56	1	710.00	711.00	57.1	6,143	0.93%
2023/02/15	2.9	720.48	0	0.00	710.00	2.9	6,321	0.05%
2023/02/14	0.1	734.50	1.1	738.68	732.00	-0.9	6,331	-0.01%
2023/02/13	2	729.00	0	732.00	731.00	2	6,477	0.03%
2023/02/10	0.1	742.00	0	0.00	740.00	0.1	6,539	0.00%
2023/02/09	0.1	744.67	0	738.00	749.00	0	6,621	0.00%
2023/02/08	1	742.00	7	743.55	744.00	-6	6,629	-0.09%
2023/02/07	2.1	722.01	0	0.00	717.00	2.1	6,606	0.03%
2023/02/06	3.6	736.69	0.3	733.67	731.00	3.3	6,599	0.05%
2023/02/03	0	0.00	2.2	750.90	751.00	-2.2	6,601	-0.03%
2023/02/02	1	746.00	4	748.51	747.00	-3	6,768	-0.04%
2023/02/01	3.1	721.30	3	724.00	724.00	0.1	6,685	0.00%
2023/01/31	4	737.20	4	740.25	718.00	0	6,691	0.00%
2023/01/30	1	717.00	9.2	726.85	739.00	-8.2	6,619	-0.12%
2023/01/17	1.1	704.26	2.1	696.59	693.00	-1	6,490	-0.02%
2023/01/16	1	711.00	2.1	707.91	704.00	-1.1	6,511	-0.02%
2023/01/13	0.2	697.73	2	715.75	694.00	-1.8	6,514	-0.03%
2023/01/12	1.1	711.90	3	713.67	715.00	-2	6,545	-0.03%
2023/01/11	1	702.00	3.7	703.39	707.00	-2.7	6,540	-0.04%
2023/01/10	0	0.00	6.4	690.75	694.00	-6.4	6,535	-0.10%
2023/01/09	1	673.00	2.2	668.11	675.00	-1.2	6,501	-0.02%
2023/01/06	0	0.00	0.2	656.73	660.00	-0.2	6,538	0.00%
2023/01/05	0.1	630.91	0	0.00	631.00	0.1	6,535	0.00%
2022/12/30	0	630.50	0	0.00	625.00	0	6,675	0.00%
2022/12/29	0.1	631.00	0	0.00	629.00	0.1	6,750	0.00%
2022/12/28	0.1	626.06	3	630.67	638.00	-2.9	6,848	-0.04%
2022/12/26	0.2	652.00	0	0.00	651.00	0.2	6,798	0.00%
2022/12/23	0.1	651.38	0.1	655.00	660.00	0	6,869	0.00%
2022/12/22	5	661.80	0.1	665.00	661.00	4.9	6,962	0.07%
2022/12/21	1	649.05	2.1	654.62	654.00	-1.1	7,014	-0.02%
2022/12/20	1.4	653.57	1	650.00	646.00	0.4	7,009	0.01%
2022/12/19	10.1	654.49	0	0.00	656.00	10.1	6,997	0.14%
2022/12/16	17.9	653.05	0	0.00	660.00	17.9	6,957	0.26%
2022/12/15	9.1	691.95	0	0.00	681.00	9.1	6,838	0.13%
2022/12/14	0	0.00	1	720.00	718.00	-1	6,685	-0.01%
2022/12/13	2.2	714.09	0	0.00	709.00	2.2	6,656	0.03%
2022/12/12	4.1	709.59	1	714.00	712.00	3.1	6,633	0.05%
2022/12/09	1	723.00	5.1	725.02	729.00	-4.1	6,683	-0.06%
2022/12/08	4	709.50	0	0.00	705.00	4	6,669	0.06%
2022/12/07	1.1	719.09	0	0.00	716.00	1.1	6,703	0.02%
2022/12/06	2.1	728.49	0.1	726.00	725.00	2	6,687	0.03%
2022/12/05	0	0.00	1	750.00	739.00	-1	6,688	-0.01%
2022/12/02	1	738.00	0	0.00	739.00	1	6,670	0.01%
2022/12/01	2.1	749.98	3.1	754.51	741.00	-1	6,687	-0.01%
2022/11/30	1.1	735.54	4	735.75	733.00	-2.9	6,640	-0.04%
2022/11/29	0	709.50	3	714.67	713.00	-3	6,585	-0.05%
2022/11/28	4.3	709.25	0	0.00	703.00	4.3	6,658	0.06%
2022/11/25	3	729.67	1	733.00	727.00	2	6,686	0.03%
2022/11/24	2	724.50	8.3	727.53	728.00	-6.3	6,662	-0.09%
2022/11/23	2	713.00	0	0.00	705.00	2	6,614	0.03%
2022/11/22	0	0.00	0.1	712.00	713.00	-0.1	6,640	0.00%
2022/11/21	2.1	714.95	1	717.00	720.00	1.1	6,585	0.02%
2022/11/18	1	722.00	2.1	731.32	722.00	-1.1	6,562	-0.02%
2022/11/17	2.1	721.86	1	728.00	725.00	1.1	6,538	0.02%
2022/11/16	2	723.50	4	729.25	729.00	-2	6,483	-0.03%
2022/11/15	4	724.25	7.3	726.34	722.00	-3.3	6,409	-0.05%
2022/11/14	1	709.00	2.1	700.85	697.00	-1.1	6,249	-0.02%
2022/11/11	1	688.00	2.7	693.44	700.00	-1.7	6,158	-0.03%
2022/11/10	4	652.00	6.3	654.79	660.00	-2.3	5,973	-0.04%
2022/11/09	6	633.33	24.6	645.15	650.00	-18.6	5,943	-0.31%
2022/11/08	1	631.94	5	626.00	620.00	-4	5,823	-0.07%
2022/11/07	0	0.00	3.4	615.55	620.00	-3.4	5,766	-0.06%
2022/11/04	4.3	592.37	2	594.50	597.00	2.3	5,782	0.04%
2022/11/03	52	590.00	2	598.00	600.00	50	5,814	0.86%
2022/11/02	4	595.75	2.4	604.50	599.00	1.6	5,796	0.03%
2022/11/01	3	596.02	3	602.33	599.00	0	5,769	0.00%
2022/10/31	1	584.00	3.7	596.36	590.00	-2.7	5,758	-0.05%
2022/10/28	0.6	572.06	0.5	570.42	565.00	0.1	5,543	0.00%
2022/10/27	3	587.67	3	588.33	589.00	0	5,502	0.00%
2022/10/26	0	577.46	1.2	577.33	579.00	-1.2	5,503	-0.02%
2022/10/25	2.2	575.31	2	566.50	563.00	0.2	5,501	0.00%
2022/10/24	2	586.00	3.1	592.57	588.00	-1.1	5,510	-0.02%
2022/10/21	1.2	575.52	0	570.00	567.00	1.1	5,493	0.02%
2022/10/20	2.1	563.91	2	558.00	570.00	0.1	5,520	0.00%
2022/10/19	0.1	578.00	0.1	590.00	577.00	-0.1	5,467	0.00%
2022/10/18	2	590.50	2.1	582.24	588.00	-0.1	5,468	0.00%
2022/10/17	1.1	572.40	1	574.00	578.00	0.1	5,498	0.00%
2022/10/14	2.1	571.90	5.2	578.69	585.00	-3.1	5,580	-0.06%
2022/10/13	1.1	550.81	1	545.00	544.00	0.1	5,561	0.00%
2022/10/12	3.3	552.43	4	550.00	549.00	-0.7	5,527	-0.01%
2022/10/11	1	542.19	1.1	556.73	553.00	-0.1	5,544	0.00%
2022/10/07	5.1	567.68	0	0.00	566.00	5.1	5,540	0.09%
2022/10/06	11	593.45	8	588.00	587.00	3	5,531	0.05%
2022/10/05	5	597.61	6.3	601.09	599.00	-1.2	5,528	-0.02%
2022/10/04	0	0.00	3	570.00	573.00	-3	5,491	-0.05%
2022/10/03	1	548.01	0	0.00	548.00	1	5,503	0.02%
2022/09/30	11.1	543.96	0	0.00	551.00	11.1	5,600	0.20%
2022/09/29	0.1	545.00	1.1	545.36	543.00	-1	5,648	-0.02%
2022/09/28	3	553.19	3.1	549.09	545.00	-0.1	5,643	0.00%
2022/09/27	2.4	569.67	5	569.60	568.00	-2.6	5,673	-0.05%
2022/09/26	0	572.00	6	569.67	569.00	-6	5,749	-0.10%
2022/09/23	2	588.49	2	581.00	580.00	0	5,832	0.00%
2022/09/22	43.8	591.01	0	0.00	591.00	43.8	5,925	0.74%
2022/09/21	81.1	608.38	1	607.00	605.00	80.1	6,057	1.32%
2022/09/20	42	607.45	2	606.00	605.00	40	6,255	0.64%
2022/09/19	0.1	604.11	0	0.00	604.00	0.1	6,370	0.00%
2022/09/16	2.3	601.97	1	600.00	600.00	1.3	6,541	0.02%
2022/09/15	1	617.00	0	0.00	616.00	1	6,915	0.01%
2022/09/14	0.1	616.68	2	608.50	615.00	-1.9	7,098	-0.03%
2022/09/13	1	635.79	0	0.00	626.00	1	7,118	0.01%
2022/09/12	1	627.00	1.2	632.00	627.00	-0.2	7,161	0.00%
2022/09/08	1.2	625.16	0	0.00	623.00	1.2	7,293	0.02%
2022/09/07	0	619.88	6	620.33	619.00	-6	7,319	-0.08%
2022/09/06	1.1	632.05	0	0.00	629.00	1.1	7,319	0.01%
2022/09/05	2	629.03	2	619.50	631.00	0	7,359	0.00%
2022/09/02	17.9	630.27	1.1	627.64	620.00	16.8	7,407	0.23%
2022/09/01	3.5	650.32	0	0.00	648.00	3.5	7,329	0.05%
2022/08/31	0.1	661.00	1	662.00	667.00	-0.9	7,309	-0.01%
2022/08/30	5.1	653.04	1	657.00	657.00	4.1	7,411	0.06%
2022/08/29	3.1	652.44	2	652.50	653.00	1.1	7,427	0.02%
2022/08/26	2	677.00	2	684.50	678.00	0	7,444	0.00%
2022/08/25	2.1	674.91	0	0.00	670.00	2.1	7,460	0.03%
2022/08/24	3	672.32	1	670.00	667.00	2	7,497	0.03%
2022/08/23	1	675.00	1	674.00	676.00	0	7,601	0.00%
2022/08/22	3.1	677.29	3	675.33	672.00	0.1	7,628	0.00%
2022/08/19	10.1	697.90	6	693.33	693.00	4.1	7,590	0.05%
2022/08/18	0	699.57	1	694.00	702.00	-1	7,581	-0.01%
2022/08/17	2	705.00	1	702.00	703.00	1	7,566	0.01%
2022/08/16	1	707.00	1	715.00	706.00	0	7,537	0.00%
2022/08/15	2	696.02	8.4	698.76	706.00	-6.4	7,502	-0.09%
2022/08/12	1	680.01	3.2	677.49	684.00	-2.2	7,480	-0.03%
2022/08/11	9.1	668.88	2	666.50	670.00	7.1	7,486	0.10%
2022/08/10	5.5	672.49	0	0.00	668.00	5.5	7,426	0.07%
2022/08/09	4	696.00	3	698.33	694.00	1	7,387	0.01%
2022/08/08	3	711.66	2	710.50	709.00	1	7,382	0.01%
2022/08/05	4.7	710.78	6.5	712.58	717.00	-1.9	7,373	-0.03%
2022/08/04	2	687.00	1.1	687.00	684.00	0.9	7,325	0.01%
2022/08/03	0	0.00	0.1	686.00	686.00	-0.1	7,330	0.00%
2022/08/02	4.3	675.07	4	675.50	683.00	0.3	7,368	0.00%
2022/08/01	0.2	693.00	1	690.93	694.00	-0.9	7,318	-0.01%
2022/07/29	0.3	684.92	0.3	699.92	683.00	0	7,306	0.00%
2022/07/28	0	682.73	2	684.49	682.00	-2	7,275	-0.03%
2022/07/27	1.3	667.18	3	667.33	677.00	-1.7	7,257	-0.02%
2022/07/26	2	679.05	1	679.00	681.00	1	7,285	0.01%
2022/07/25	3.3	692.91	2	692.00	688.00	1.3	7,307	0.02%
2022/07/22	7.4	711.37	8	704.88	705.00	-0.6	7,416	-0.01%
2022/07/21	5.1	704.79	11.8	702.50	716.00	-6.7	7,419	-0.09%
2022/07/20	11.1	681.38	4	678.26	671.00	7.1	7,345	0.10%
2022/07/19	4	662.50	3	664.00	662.00	1	7,309	0.01%
2022/07/18	6.1	663.84	4.1	663.88	661.00	2	7,327	0.03%
2022/07/15	4	644.50	3.5	648.72	648.00	0.5	7,272	0.01%
2022/07/14	2	640.00	3.1	645.62	646.00	-1.1	7,234	-0.01%
2022/07/13	3	643.00	6.4	642.98	634.00	-3.4	7,247	-0.05%
2022/07/12	4.1	615.78	2.1	615.98	614.00	2	7,202	0.03%
2022/07/11	2.1	642.02	2	639.00	637.00	0.1	7,198	0.00%
2022/07/08	2	652.00	6.2	651.77	651.00	-4.2	7,217	-0.06%
2022/07/07	1	613.00	4.6	625.70	636.00	-3.6	7,234	-0.05%
2022/07/05	5	614.34	5	610.00	615.00	0	7,194	0.00%
2022/07/04	1.5	614.27	2.2	613.73	611.00	-0.7	7,257	-0.01%
2022/07/01	5.8	624.56	1.1	634.73	612.00	4.7	7,312	0.06%
2022/06/30	1.5	650.52	1	652.00	651.00	0.5	7,366	0.01%
2022/06/29	2.2	660.59	1.1	665.00	661.00	1.1	7,359	0.01%
2022/06/28	1.4	651.22	0	0.00	651.00	1.4	7,274	0.02%
2022/06/27	0	688.50	1	690.00	678.00	-1	7,189	-0.01%
2022/06/24	2.3	683.67	2	669.50	670.00	0.3	7,235	0.00%
2022/06/23	16.6	704.66	7	689.29	689.00	9.6	7,038	0.14%
2022/06/22	4.4	836.34	2	810.10	807.00	2.4	6,590	0.04%
2022/06/21	3	852.00	4	852.53	868.00	-1	6,426	-0.02%
2022/06/20	4.1	841.17	4	841.75	840.00	0.1	6,372	0.00%
2022/06/17	10.2	843.27	4	844.75	831.00	6.2	6,323	0.10%
2022/06/16	0	876.50	2.1	877.22	873.00	-2.1	6,172	-0.03%
2022/06/15	6.2	882.40	7	883.14	884.00	-0.9	6,199	-0.01%
2022/06/14	3	872.35	2	868.50	880.00	1	6,271	0.02%
2022/06/13	6.1	903.34	0	0.00	887.00	6.1	6,289	0.10%
2022/06/10	2	928.50	3	925.67	930.00	-1	6,300	-0.02%
2022/06/09	1	930.00	0	0.00	924.00	1	6,361	0.02%
2022/06/08	6	928.17	7.1	927.22	930.00	-1.1	6,356	-0.02%
2022/06/07	1.1	895.72	1	894.00	890.00	0.1	6,282	0.00%
2022/06/06	4.1	904.21	3	908.67	905.00	1.1	6,289	0.02%
2022/06/02	2	900.50	3	900.00	898.00	-1	6,316	-0.02%
2022/06/01	0	904.83	1.1	907.64	905.00	-1.1	6,430	-0.02%
2022/05/31	0	873.00	2.3	888.59	905.00	-2.2	6,447	-0.03%
2022/05/30	1	867.04	0.1	867.91	878.00	0.9	6,341	0.01%
2022/05/27	0	848.00	0	847.57	851.00	0	6,316	0.00%
2022/05/26	1	841.92	1	836.00	833.00	0	6,351	0.00%
2022/05/25	1	835.00	1	845.00	843.00	0	6,412	0.00%
2022/05/24	0.1	832.29	1	830.00	830.00	-0.9	6,489	-0.01%
2022/05/23	2	854.96	2.1	846.15	843.00	0	6,499	0.00%
2022/05/20	0	0.00	0.1	846.00	846.00	-0.1	6,525	0.00%
2022/05/19	1	839.00	1	843.00	845.00	0	6,518	0.00%
2022/05/18	0	849.25	1.1	854.29	855.00	-1.1	6,480	-0.02%
2022/05/17	0	0.00	0.1	842.43	841.00	-0.1	6,440	0.00%
2022/05/16	4	847.40	4	830.06	825.00	0	6,422	0.00%
2022/05/13	0	839.00	0.1	845.00	843.00	0	6,394	0.00%
2022/05/12	0	819.00	0.1	825.00	820.00	0	6,408	0.00%
2022/05/11	0.1	823.00	0	0.00	829.00	0.1	6,423	0.00%
2022/05/10	0	819.00	0	0.00	820.00	0	6,503	0.00%
2022/05/09	0	817.50	0	0.00	813.00	0	6,538	0.00%
2022/05/06	0	821.50	0	0.00	834.00	0	6,633	0.00%
2022/05/05	0.1	843.20	0	842.00	841.00	0	6,852	0.00%
2022/05/04	0	829.00	1	829.00	829.00	-1	6,852	-0.01%
2022/05/03	2.1	810.57	0	819.00	820.00	2	6,867	0.03%
2022/04/29	2	835.01	0.1	839.38	830.00	1.9	6,813	0.03%
2022/04/28	1	832.02	2	848.50	828.00	-1	6,800	-0.01%
2022/04/27	2	808.00	0.2	806.00	808.00	1.9	6,680	0.03%
2022/04/26	1.1	830.05	0	830.00	833.00	1	6,617	0.02%
2022/04/25	1.2	832.38	1	836.00	837.00	0.2	6,582	0.00%
2022/04/22	2.1	854.23	1	848.00	854.00	1.1	6,574	0.02%
2022/04/21	1	855.00	2	868.50	868.00	-1	6,571	-0.02%
2022/04/20	0.1	853.96	1	850.00	856.00	-0.9	6,581	-0.01%
2022/04/19	0	0.00	2	851.49	838.00	-2	6,539	-0.03%
2022/04/18	1	837.94	1	838.00	833.00	0	6,509	0.00%
2022/04/15	1.3	842.37	0	0.00	832.00	1.3	6,561	0.02%
2022/04/14	2	870.49	2	863.00	861.00	0	6,580	0.00%
2022/04/13	1	852.00	36.1	865.67	880.00	-35.1	6,612	-0.53%
2022/04/12	1	840.97	1	839.20	842.00	0	6,561	0.00%
2022/04/11	3	837.00	1.1	835.27	836.00	1.9	6,543	0.03%
2022/04/08	6.3	844.70	1	839.05	840.00	5.3	6,563	0.08%
2022/04/07	27.3	850.32	0	0.00	850.00	27.3	6,415	0.43%
2022/04/06	3.4	864.85	1	876.13	882.00	2.4	6,295	0.04%
2022/04/01	3	898.34	1	900.00	900.00	2	6,156	0.03%
2022/03/31	1.2	907.13	1	909.00	905.00	0.2	6,142	0.00%
2022/03/30	1.2	906.63	0	921.38	915.00	1.2	6,086	0.02%
2022/03/29	4.6	919.17	1	914.01	912.00	3.6	5,947	0.06%
2022/03/28	1	947.15	0	964.00	964.00	1	5,753	0.02%
2022/03/25	0.1	970.00	1	970.00	971.00	-1	5,782	-0.02%
2022/03/24	1.1	972.07	0.3	978.00	972.00	0.8	5,778	0.01%
2022/03/23	0.3	979.58	0	992.00	977.00	0.3	5,770	0.01%
2022/03/22	0	973.00	1	975.00	975.00	-1	5,765	-0.02%
2022/03/21	0	0.00	0.1	980.00	978.00	-0.1	5,750	0.00%
2022/03/18	0	960.00	3	960.11	969.00	-3	5,753	-0.05%
2022/03/17	7	953.31	7.1	960.29	968.00	-0.1	5,699	0.00%
2022/03/16	2.1	903.42	0	0.00	907.00	2.1	5,592	0.04%
2022/03/15	0.2	908.17	0	0.00	904.00	0.2	5,508	0.00%
2022/03/14	3.2	948.73	0	0.00	944.00	3.2	5,475	0.06%
2022/03/11	1.2	972.53	0	0.00	963.00	1.2	5,435	0.02%
2022/03/10	1.3	999.96	1	1005.00	995.00	0.3	5,418	0.00%
2022/03/09	0.1	968.78	0	0.00	966.00	0.1	5,399	0.00%
2022/03/08	1.1	977.36	0	0.00	963.00	1.1	5,418	0.02%
2022/03/07	2.3	976.72	0	0.00	972.00	2.3	5,403	0.04%
2022/03/04	4.1	1044.88	1	1035.00	1025.00	3.1	5,361	0.06%
2022/03/03	1.1	1085.00	0	0.00	1080.00	1.1	5,320	0.02%
2022/03/02	0.1	1079.27	0	0.00	1080.00	0.1	5,327	0.00%
2022/03/01	0	0.00	1	1105.00	1100.00	-1	5,316	-0.02%
2022/02/24	1.2	1073.87	0	0.00	1060.00	1.2	5,279	0.02%
2022/02/23	0	1110.00	0	0.00	1120.00	0	5,229	0.00%
2022/02/22	1.1	1109.22	2	1095.00	1110.00	-0.9	5,336	-0.02%
2022/02/18	0.1	1120.00	0	0.00	1120.00	0.1	5,526	0.00%
2022/02/16	1	1120.00	2	1127.50	1130.00	-1	5,713	-0.02%
2022/02/14	5	1109.98	1	1110.03	1105.00	4	5,745	0.07%
2022/02/11	1	1155.00	1	1150.00	1150.00	0	5,713	0.00%
2022/02/10	3	1135.00	4	1148.75	1160.00	-1	5,744	-0.02%
2022/02/09	1	1110.00	5	1126.00	1130.00	-4	5,775	-0.07%
2022/02/08	1	1100.03	1	1095.00	1095.00	0	5,700	0.00%
2022/02/07	3	1105.00	3.1	1105.16	1100.00	-0.1	5,594	0.00%
2022/01/26	0	0.00	3	1085.00	1075.00	-3	5,331	-0.06%
2022/01/25	2	1070.02	0	0.00	1085.00	2	5,295	0.04%
2022/01/21	3	1063.33	1	1070.00	1070.00	2	5,274	0.04%
2022/01/20	1	1080.24	1	1090.00	1090.00	0	5,240	0.00%
2022/01/19	2	1100.00	1	1115.00	1100.00	1	5,285	0.02%
2022/01/18	4	1110.00	4	1123.75	1105.00	0	5,311	0.00%
2022/01/17	1	1090.00	4	1098.83	1115.00	-3	5,315	-0.06%
2022/01/14	2.1	1067.44	2.1	1067.56	1065.00	0	5,299	0.00%
2022/01/13	5	1094.00	5	1104.00	1100.00	0	5,304	0.00%
2022/01/12	3	1083.30	1	1085.00	1085.00	2	5,294	0.04%
2022/01/11	2	1072.50	1	1080.00	1080.00	1	5,343	0.02%
2022/01/10	2	1075.47	2	1082.50	1095.00	0	5,369	0.00%
2022/01/07	0.1	1099.18	0	1120.00	1100.00	0.1	5,353	0.00%
2022/01/06	3.4	1133.84	3.3	1126.54	1135.00	0.2	5,359	0.00%
2022/01/05	3	1174.98	1	1170.00	1175.00	2	5,315	0.04%
2022/01/04	2	1157.49	1	1170.00	1165.00	1	5,303	0.02%
2022/01/03	4.1	1174.75	2	1180.00	1150.00	2	5,262	0.04%
2021/12/30	3	1180.00	1.2	1185.00	1190.00	1.8	5,246	0.03%
2021/12/29	0.3	1185.00	7	1191.43	1185.00	-6.8	5,271	-0.13%
2021/12/28	3.3	1160.44	5	1169.05	1175.00	-1.8	5,331	-0.03%
2021/12/27	4	1148.75	1	1145.08	1145.00	3	5,325	0.06%
2021/12/24	0	0.00	7	1116.45	1120.00	-7	5,289	-0.13%
2021/12/23	0	1095.00	0	1100.00	1095.00	0	5,333	0.00%
2021/12/22	0	1080.00	1	1090.00	1085.00	-1	5,426	-0.02%
2021/12/21	1	1085.00	2	1092.43	1090.00	-1	5,524	-0.02%
2021/12/20	3	1063.32	0	0.00	1055.00	3	5,628	0.05%
2021/12/17	0	1079.00	0	0.00	1075.00	0	5,654	0.00%
2021/12/16	0	1085.00	4	1081.25	1090.00	-4	5,672	-0.07%
2021/12/15	1	1050.00	0	0.00	1060.00	1	5,747	0.02%
2021/12/10	0	0.00	0.1	1075.00	1075.00	-0.1	5,826	0.00%
2021/12/09	1	1080.00	1	1084.95	1085.00	0	5,911	0.00%
2021/12/08	3	1086.67	3	1093.33	1095.00	0	5,919	0.00%
2021/12/06	0	0.00	1	1055.00	1085.00	-1	5,880	-0.02%
2021/12/03	0	1075.00	0	0.00	1060.00	0	5,875	0.00%
2021/12/02	3	1063.37	8	1067.51	1080.00	-5	5,860	-0.09%
2021/12/01	1	1065.00	3	1046.67	1065.00	-2	5,877	-0.03%
2021/11/30	8	1033.75	2	1030.00	1010.00	6	5,869	0.10%
2021/11/29	0	996.00	2	1017.55	1030.00	-2	5,829	-0.03%
2021/11/26	9	1005.55	1	1005.00	1005.00	8	5,918	0.14%
2021/11/25	1	1025.00	1.1	1038.60	1035.00	-0.1	5,973	0.00%
2021/11/24	1	1040.00	1	1040.06	1040.00	0	5,991	0.00%
2021/11/23	0	0.00	0	1065.00	1055.00	0	6,013	0.00%
2021/11/22	2	1085.00	1	1085.03	1080.00	1	6,066	0.02%
2021/11/19	2	1100.00	1	1090.00	1090.00	1	6,050	0.02%
2021/11/18	4	1084.98	4.2	1078.45	1085.00	-0.2	5,931	0.00%
2021/11/17	1	1050.00	2.1	1047.15	1030.00	-1.1	5,811	-0.02%
2021/11/16	1	1030.00	1	1039.99	1035.00	0	5,789	0.00%
2021/11/15	1	1015.00	3.5	1019.31	1025.00	-2.5	5,786	-0.04%
2021/11/12	0	0.00	1.1	984.68	983.00	-1.1	5,702	-0.02%
2021/11/11	0	946.50	0.2	953.05	954.00	-0.2	5,713	0.00%
2021/11/10	0.2	962.25	1	963.00	958.00	-0.8	5,712	-0.01%
2021/11/09	2	995.49	1	978.03	978.00	1	5,731	0.02%
2021/11/08	2	973.00	10.4	970.46	980.00	-8.4	5,687	-0.15%
2021/11/05	1	935.00	0.1	936.00	940.00	0.9	5,588	0.02%
2021/11/04	2	940.00	2	936.00	928.00	0	5,571	0.00%
2021/11/03	1	937.00	1	929.00	932.00	0	5,605	0.00%
2021/11/02	0.1	922.00	1	934.00	928.00	-0.9	5,617	-0.02%
2021/10/29	5	918.41	2	919.00	913.00	3	5,733	0.05%
2021/10/28	1	931.09	0	0.00	936.00	1	5,692	0.02%
2021/10/27	0	942.50	1	952.89	942.00	-1	5,694	-0.02%
2021/10/26	3	945.00	5	947.00	946.00	-2	5,657	-0.04%
2021/10/25	2	924.00	5.1	932.51	938.00	-3.1	5,704	-0.05%
2021/10/22	2	912.00	4.1	922.39	926.00	-2.1	5,890	-0.04%
2021/10/21	2	904.50	3	910.67	913.00	-1	5,948	-0.02%
2021/10/20	0.2	901.00	1	910.69	901.00	-0.8	5,922	-0.01%
2021/10/19	1	899.00	1.2	896.38	898.00	-0.2	5,922	0.00%
2021/10/18	1	874.00	7.1	872.00	867.00	-6.1	5,893	-0.10%
2021/10/15	6.8	850.96	3	852.67	857.00	3.8	5,876	0.07%
2021/10/14	6.3	856.73	3	840.33	840.00	3.3	5,826	0.06%
2021/10/13	3.3	879.45	3	864.67	862.00	0.3	5,799	0.00%
2021/10/12	2.4	897.61	2	895.50	887.00	0.4	5,805	0.01%
2021/10/08	2	921.39	1.2	920.06	910.00	0.8	5,823	0.01%
2021/10/07	0	0.00	2	900.09	911.00	-2	5,809	-0.03%
2021/10/06	3	882.60	4	877.50	871.00	-1	5,818	-0.02%
2021/10/05	4.1	864.58	0	0.00	867.00	4.1	5,823	0.07%
2021/10/04	3	888.00	4	894.50	892.00	-1	5,764	-0.02%
2021/10/01	5.8	892.99	4	890.00	885.00	1.8	5,787	0.03%
2021/09/30	5.2	904.81	2	907.50	905.00	3.2	5,769	0.05%
2021/09/29	5.4	926.76	3	918.34	913.00	2.4	5,757	0.04%
2021/09/28	6	955.67	3	959.33	957.00	3	5,742	0.05%
2021/09/27	3	943.33	15.4	947.39	959.00	-12.4	5,698	-0.22%
2021/09/24	2	918.49	8	916.25	920.00	-6	5,614	-0.11%
2021/09/23	4	914.75	1	915.00	915.00	3	5,707	0.05%
2021/09/22	11.2	906.25	0.1	915.00	911.00	11.1	5,709	0.20%
2021/09/17	3	940.33	6	944.83	940.00	-3	5,634	-0.05%
2021/09/16	2.2	929.55	1	934.00	936.00	1.2	5,597	0.02%
2021/09/15	3	934.00	1	932.00	935.00	2	5,608	0.04%
2021/09/14	1	943.00	7.3	942.52	947.00	-6.3	5,671	-0.11%
2021/09/13	1	918.00	1	926.83	927.00	0	5,770	0.00%
2021/09/10	3	918.00	9	919.56	925.00	-6	5,907	-0.10%
2021/09/09	3	900.70	0	0.00	901.00	3	5,926	0.05%
2021/09/08	0	907.00	2	909.00	912.00	-2	5,924	-0.03%
2021/09/07	1	904.00	2	903.00	903.00	-1	5,934	-0.02%
2021/09/06	6	902.00	0	0.00	896.00	6	5,959	0.10%
2021/09/03	2	922.01	1	922.00	919.00	1	5,922	0.02%
2021/09/02	3	933.67	5	930.80	933.00	-2	5,974	-0.03%
2021/09/01	0	0.00	10	921.40	927.00	-10	5,945	-0.17%
2021/08/31	7	898.81	1.1	893.78	901.00	6	5,851	0.10%
2021/08/30	1	910.00	4	907.50	912.00	-3	5,815	-0.05%
2021/08/27	0	894.00	0	893.00	896.00	0	5,814	0.00%
2021/08/26	6.1	880.09	0	891.00	888.00	6	5,801	0.10%
2021/08/24	0	0.00	0	911.00	909.00	0	5,818	0.00%
2021/08/23	2	897.53	4	902.75	911.00	-2	5,929	-0.03%
2021/08/20	1	888.00	1	877.00	873.00	0	5,968	0.00%
2021/08/19	1	894.88	0	0.00	888.00	1	6,030	0.02%
2021/08/18	0	883.00	0	904.00	912.00	0	6,036	0.00%
2021/08/17	0.2	888.55	0	0.00	880.00	0.2	6,081	0.00%
2021/08/16	1	914.88	3	904.67	901.00	-2	6,099	-0.03%
2021/08/12	5.1	909.38	4	902.25	904.00	1.1	6,367	0.02%
2021/08/11	3	911.67	2	908.50	910.00	1	6,505	0.02%
2021/08/10	0	922.00	1	925.00	922.00	-1	6,700	-0.01%
2021/08/09	3	916.36	2	923.00	921.00	1	6,930	0.01%
2021/08/06	1.2	938.26	0	0.00	936.00	1.2	7,054	0.02%
2021/08/05	1	960.00	1.3	959.97	961.00	-0.3	7,268	0.00%
2021/08/04	0	944.00	3	949.97	950.00	-3	7,673	-0.04%
2021/08/03	1	941.00	1	947.96	938.00	0	7,987	0.00%
2021/08/02	0	0.00	1.1	930.54	934.00	-1.1	8,252	-0.01%
2021/07/30	2.1	912.25	0.2	930.00	910.00	1.9	8,341	0.02%
2021/07/29	1.2	919.43	5	919.83	933.00	-3.9	8,488	-0.05%
2021/07/28	10.2	904.02	2	892.00	890.00	8.2	8,566	0.10%
2021/07/27	2	935.50	1.1	942.90	938.00	1	8,595	0.01%
2021/07/23	1	926.00	3.1	930.61	933.00	-2.1	8,908	-0.02%
2021/07/22	0	0.00	6	927.50	919.00	-6	8,983	-0.07%
2021/07/21	6.1	911.87	1.1	928.18	912.00	5	9,049	0.06%
2021/07/20	0	920.50	0	0.00	920.00	0	9,156	0.00%
2021/07/19	8.1	925.61	1	922.00	919.00	7.1	9,287	0.08%
2021/07/16	0	0.00	0.2	950.00	957.00	-0.2	9,267	0.00%
2021/07/15	1.2	947.83	1	947.00	951.00	0.2	9,280	0.00%
2021/07/14	0	929.00	0	0.00	930.00	0	9,319	0.00%
2021/07/13	1	930.97	0	0.00	926.00	1	9,339	0.01%
2021/07/12	1	934.00	3	938.99	935.00	-2	9,329	-0.02%
2021/07/09	1	915.00	2	925.00	919.00	-1	9,333	-0.01%
2021/07/07	1	917.11	0	0.00	917.00	1	9,453	0.01%
2021/07/06	3	930.68	2	938.50	922.00	1	9,539	0.01%
2021/07/05	1.1	968.33	0	962.00	957.00	1.1	9,531	0.01%
2021/07/02	0	958.67	0	0.00	957.00	0	9,541	0.00%
2021/07/01	0	958.91	0	960.00	955.00	0	9,556	0.00%
2021/06/30	1	965.00	9	957.58	962.00	-8	9,666	-0.08%
2021/06/29	3	939.33	3	943.33	935.00	0	9,587	0.00%
2021/06/28	1	933.99	2	927.00	935.00	-1	9,649	-0.01%
2021/06/25	3	934.34	3	942.33	927.00	0	9,792	0.00%
2021/06/24	5	930.60	2	935.00	929.00	3	9,868	0.03%
2021/06/23	3	926.00	9	923.59	941.00	-6	10,004	-0.06%
2021/06/22	7.1	895.41	5	899.41	903.00	2.1	10,129	0.02%
2021/06/21	8	930.87	3.1	942.72	918.00	4.9	10,011	0.05%
2021/06/18	6	977.67	2	981.36	965.00	4	9,964	0.04%
2021/06/17	3	972.01	0	983.75	978.00	3	9,985	0.03%
2021/06/16	1	987.96	1	983.00	985.00	0	10,009	0.00%
2021/06/15	0.1	990.20	0.1	998.04	989.00	0	10,003	0.00%
2021/06/11	3.1	989.93	1	999.96	980.00	2.1	10,014	0.02%
2021/06/10	0	990.00	4.1	993.39	998.00	-4.1	10,027	-0.04%
2021/06/09	0	972.00	1	968.22	967.00	-1	9,991	-0.01%
2021/06/08	1	969.02	0	0.00	966.00	1	10,056	0.01%
2021/06/07	2.1	961.50	2	967.54	973.00	0.1	10,154	0.00%
2021/06/03	4	977.00	2	972.51	981.00	2	10,310	0.02%
2021/06/02	2	963.99	1	960.00	959.00	1	10,390	0.01%
2021/06/01	0	993.00	2	983.61	977.00	-2	10,446	-0.02%
2021/05/31	3	993.54	3.1	994.71	995.00	-0.1	10,530	0.00%
2021/05/28	2	955.00	5.1	957.35	961.00	-3.1	10,516	-0.03%
2021/05/27	2.2	940.77	1	937.00	935.00	1.2	10,614	0.01%
2021/05/26	5.1	951.06	6.1	957.12	951.00	-1	10,714	-0.01%
2021/05/25	0	0.00	4	960.02	952.00	-4	10,736	-0.04%
2021/05/24	5.1	945.59	1.1	941.39	943.00	4	10,717	0.04%
2021/05/21	2	956.48	3.1	959.12	955.00	-1.1	10,746	-0.01%
2021/05/20	1.1	944.59	2	937.00	930.00	-0.9	10,640	-0.01%
2021/05/19	6	962.92	2	946.38	943.00	4	10,583	0.04%
2021/05/18	5	961.05	3.2	945.18	994.00	1.8	10,480	0.02%
2021/05/17	12	908.75	22	915.45	914.00	-10	10,407	-0.10%
2021/05/14	1	917.33	5	900.64	895.00	-4	10,391	-0.04%
2021/05/13	8	893.25	8	895.87	873.00	0	10,414	0.00%
2021/05/12	19.2	902.71	14.1	865.12	888.00	5.1	10,317	0.05%
2021/05/11	7.1	911.40	6	923.17	911.00	1.1	10,040	0.01%
2021/05/10	4.2	985.49	2	988.50	979.00	2.2	9,850	0.02%
2021/05/07	5	1047.00	3	1046.67	1060.00	2	9,827	0.02%
2021/05/06	4.2	1028.27	1.1	1048.52	1055.00	3.1	9,967	0.03%
2021/05/05	3.1	1015.42	6.1	1085.31	1005.00	-3	9,906	-0.03%
2021/05/04	2.1	1069.58	0	0.00	1085.00	2.1	9,843	0.02%
2021/05/03	22.2	1150.27	2	1127.50	1105.00	20.2	9,692	0.21%
2021/04/29	1	1185.00	0.1	1185.00	1185.00	0.9	9,546	0.01%
2021/04/28	1.1	1088.38	1	1080.05	1080.00	0.1	9,736	0.00%
2021/04/27	0	0.00	3	1078.33	1065.00	-3	9,769	-0.03%
2021/04/26	0	0.00	1	1079.71	1070.00	-1	9,764	-0.01%
2021/04/23	1	991.12	7.2	1013.41	1035.00	-6.1	9,723	-0.06%
2021/04/22	1	999.88	0.1	989.00	984.00	0.9	9,703	0.01%
2021/04/21	3	986.67	1	1004.93	988.00	2	9,793	0.02%
2021/04/20	1	994.00	4.1	985.32	998.00	-3.1	9,936	-0.03%
2021/04/19	1	967.00	14	968.43	963.00	-13	9,945	-0.13%
2021/04/16	1	972.00	0	0.00	975.00	1	10,002	0.01%
2021/04/15	2	964.26	1	975.04	985.00	1	10,117	0.01%
2021/04/14	1	948.94	1	948.22	965.00	0	10,142	0.00%
2021/04/13	7.2	976.20	8	959.15	961.00	-0.8	10,151	-0.01%
2021/04/12	6.1	961.66	1	969.38	960.00	5	10,145	0.05%
2021/04/09	1	1010.19	3	1023.33	999.00	-2	10,206	-0.02%
2021/04/08	1	986.15	1	999.07	1020.00	0	10,176	0.00%
2021/04/07	1	990.09	0	0.00	998.00	1	10,136	0.01%
2021/04/06	5	995.80	19.1	995.68	995.00	-14.1	10,121	-0.14%
2021/04/01	8.1	966.53	4.1	977.44	961.00	4	10,094	0.04%
2021/03/31	39	969.15	4	975.46	969.00	35	10,037	0.35%
2021/03/30	8	954.88	11.3	965.72	971.00	-3.2	9,940	-0.03%
2021/03/29	9.1	962.39	4	960.00	941.00	5.1	9,822	0.05%
2021/03/26	3.1	940.77	4.1	940.74	943.00	-1	9,770	-0.01%
2021/03/25	4	937.01	10.2	929.62	949.00	-6.2	9,665	-0.06%
2021/03/24	1.7	890.00	2.1	878.24	894.00	-0.3	9,473	0.00%
2021/03/23	2	879.49	0.1	890.00	870.00	2	9,459	0.02%
2021/03/22	1.1	879.12	0	0.00	881.00	1.1	9,423	0.01%
2021/03/19	1	887.00	0.1	890.00	885.00	1	9,389	0.01%
2021/03/18	1.1	912.90	0.1	906.00	903.00	1.1	9,326	0.01%
2021/03/17	1.1	918.54	5	910.00	908.00	-3.9	9,374	-0.04%
2021/03/16	1	916.00	1.1	916.67	919.00	-0.1	9,405	0.00%
2021/03/15	1.1	908.83	2	904.50	907.00	-0.9	9,424	-0.01%
2021/03/12	1	899.00	1	906.01	899.00	0	9,477	0.00%
2021/03/11	3.3	876.88	10	881.41	888.00	-6.8	9,437	-0.07%
2021/03/10	4.1	874.09	0	0.00	864.00	4.1	9,369	0.04%
2021/03/09	2.1	872.18	0	0.00	879.00	2.1	9,330	0.02%
2021/03/08	5	880.28	5.1	903.78	867.00	0	9,312	0.00%
2021/03/05	3.1	888.85	0	0.00	883.00	3.1	9,295	0.03%
2021/03/04	9.2	903.52	1	900.00	897.00	8.2	9,343	0.09%
2021/03/03	1	911.09	1.1	920.82	930.00	-0.1	9,196	0.00%
2021/03/02	4.1	933.34	4.1	911.32	900.00	0	9,113	0.00%
2021/02/26	3.1	908.61	0	0.00	896.00	3.1	9,006	0.03%
2021/02/25	0	940.50	0	944.00	944.00	0	8,849	0.00%
2021/02/24	1.1	964.73	7	953.86	940.00	-5.9	8,846	-0.07%
2021/02/23	0	948.00	1	952.02	965.00	-1	8,911	-0.01%
2021/02/22	3	959.34	2	973.00	951.00	1	8,928	0.01%
2021/02/19	0	956.00	1	955.04	964.00	-1	9,154	-0.01%
2021/02/18	2.1	981.90	1	972.00	978.00	1.1	9,139	0.01%
2021/02/17	2	980.50	2	986.00	980.00	0	9,139	0.00%
2021/02/05	10	964.90	14.3	963.45	950.00	-4.3	9,019	-0.05%
2021/02/04	6	926.67	4	940.29	946.00	2	8,834	0.02%
2021/02/03	7	953.86	2	954.86	950.00	5	8,748	0.06%
2021/02/02	6.1	935.67	8.1	940.72	931.00	-2	8,668	-0.02%
2021/02/01	4	895.50	4	902.50	905.00	0	8,536	0.00%
2021/01/29	1.3	891.31	3	895.67	875.00	-1.7	8,433	-0.02%
2021/01/28	4.3	870.51	2	875.00	869.00	2.3	8,337	0.03%
2021/01/27	3	881.68	3	892.33	897.00	0	8,198	0.00%
2021/01/26	5.1	886.93	7.1	881.70	871.00	-2	8,153	-0.02%
2021/01/25	0	900.00	5	910.40	910.00	-5	8,217	-0.06%
2021/01/22	6.1	914.96	3	926.67	917.00	3.1	8,174	0.04%
2021/01/21	19	907.79	16	919.38	934.00	3	7,980	0.04%
2021/01/20	8	886.13	5	872.00	872.00	3	7,790	0.04%
2021/01/19	9	870.11	11.1	871.78	879.00	-2.1	7,707	-0.03%
2021/01/18	7.2	823.98	1	832.00	844.00	6.2	7,647	0.08%
2021/01/15	3.2	860.25	7.2	863.32	850.00	-4	7,581	-0.05%
2021/01/14	3.2	869.75	2.1	868.51	861.00	1.2	7,503	0.02%
2021/01/13	10	871.86	10.3	872.92	884.00	-0.3	7,403	0.00%
2021/01/12	6	852.00	8	847.50	846.00	-2	7,230	-0.03%
2021/01/11	1.2	843.50	2.1	849.53	851.00	-0.9	7,124	-0.01%
2021/01/08	11.1	833.64	10	829.30	838.00	1.1	7,075	0.02%
2021/01/07	3	803.64	2	801.00	799.00	1	6,971	0.01%
2021/01/06	2	793.99	1	797.80	792.00	1	6,942	0.01%
2021/01/05	1.1	792.18	3	798.33	797.00	-1.9	6,919	-0.03%
2021/01/04	5	781.20	16.8	781.01	792.00	-11.8	7,122	-0.17%
2020/12/31	1	747.91	2	744.53	747.00	-1	7,147	-0.01%
2020/12/30	1	737.00	4	743.25	746.00	-3	7,365	-0.04%
2020/12/29	3	738.33	1	735.00	734.00	2	7,338	0.03%
2020/12/28	3	735.63	12	731.58	740.00	-9	7,345	-0.12%
2020/12/25	3	714.69	3.1	718.93	715.00	0	7,269	0.00%
2020/12/24	5	718.80	8	721.63	714.00	-3	7,323	-0.04%
2020/12/23	0	0.00	5	717.20	720.00	-5	7,396	-0.07%
2020/12/22	3	707.67	2	716.50	703.00	1	7,438	0.01%
2020/12/21	1	694.00	5	703.80	708.00	-4	7,475	-0.05%
2020/12/18	3	701.33	23	699.57	699.00	-20	7,494	-0.27%
2020/12/17	4	702.00	10	706.20	704.00	-6	7,540	-0.08%
2020/12/16	6.1	706.54	1	703.00	701.00	5.1	7,575	0.07%
2020/12/15	4	698.25	3	701.67	701.00	1	7,661	0.01%
2020/12/14	3	701.00	3	703.67	702.00	0	7,785	0.00%
2020/12/11	5	706.20	0	0.00	707.00	5	7,897	0.06%
2020/12/10	7	715.43	3	709.00	709.00	4	7,895	0.05%
2020/12/09	12	739.42	9	736.11	734.00	3	7,911	0.04%
2020/12/08	4	723.25	6	720.50	730.00	-2	7,906	-0.03%
2020/12/07	2	699.50	1.1	704.05	704.00	1	7,861	0.01%
2020/12/04	6	701.67	6	701.33	705.00	0	7,938	0.00%
2020/12/03	2	702.50	0	0.00	700.00	2	7,959	0.03%
2020/12/02	3	700.00	3	709.00	712.00	0	7,960	0.00%
2020/12/01	7	697.01	4	697.25	697.00	3	8,051	0.04%
2020/11/30	6	708.17	0	0.00	704.00	6	8,134	0.07%
2020/11/27	3	728.33	1	724.00	725.00	2	8,228	0.02%
2020/11/26	2	733.50	7	729.29	730.00	-5	8,349	-0.06%
2020/11/25	3	730.00	2	730.50	724.00	1	8,574	0.01%
2020/11/24	2	742.50	4	742.00	742.00	-2	8,675	-0.02%
2020/11/23	9	747.00	7	744.86	743.00	2	8,827	0.02%
2020/11/20	2	740.00	3	746.00	747.00	-1	8,889	-0.01%
2020/11/19	10	732.50	14	732.21	733.00	-4	8,864	-0.05%
2020/11/18	27	716.96	18.4	723.40	728.00	8.6	8,965	0.10%
2020/11/17	1	701.99	3	698.67	696.00	-2	8,975	-0.02%
2020/11/16	6.1	682.93	9.1	692.78	694.00	-3.1	9,437	-0.03%
2020/11/13	2	671.50	0	0.00	675.00	2	9,725	0.02%
2020/11/12	2	674.00	2.1	678.86	673.00	-0.1	10,351	0.00%
2020/11/11	4	668.50	1	678.00	676.00	3	10,383	0.03%
2020/11/10	2.2	694.17	1	690.00	686.00	1.2	10,411	0.01%
2020/11/09	1	697.01	1.2	699.92	702.00	-0.2	10,500	0.00%
2020/11/06	1	699.00	1	696.00	700.00	0	10,576	0.00%
2020/11/05	2	687.00	5.1	690.39	696.00	-3.1	10,619	-0.03%
2020/11/04	1	670.00	2	668.00	677.00	-1	10,610	-0.01%
2020/11/03	5	668.00	5	665.40	665.00	0	10,699	0.00%
2020/11/02	10	667.30	10.9	655.95	653.00	-0.9	10,776	-0.01%
2020/10/30	2	678.50	3	678.00	678.00	-1	10,763	-0.01%
2020/10/29	1	685.00	1	677.00	684.00	0	10,976	0.00%
2020/10/28	2	682.50	2	679.00	681.00	0	11,330	0.00%
2020/10/27	0	0.00	3	681.33	685.00	-3	11,469	-0.03%
2020/10/26	2	677.50	0	0.00	674.00	2	11,597	0.02%
2020/10/23	2	680.50	1	678.05	678.00	1	11,765	0.01%
2020/10/22	1	695.00	1	689.00	688.00	0	12,285	0.00%
2020/10/21	3.1	702.48	4	690.75	691.00	-1	12,554	-0.01%
2020/10/20	1	687.00	1	688.00	697.00	0	12,874	0.00%
2020/10/19	0	0.00	0	692.00	692.00	0	13,079	0.00%
2020/10/16	1	681.00	3	683.67	680.00	-2	13,311	-0.02%
2020/10/15	7	696.43	2	698.00	689.00	5	13,490	0.04%
2020/10/14	0	0.00	1	688.00	689.00	-1	13,524	-0.01%
2020/10/13	22	699.91	19.1	699.84	699.00	2.9	13,578	0.02%
2020/10/12	6	712.50	27	709.81	714.00	-21	13,570	-0.15%
2020/10/08	5	664.00	8	666.88	670.00	-3	13,458	-0.02%
2020/10/07	18.1	630.04	5	644.60	647.00	13	13,352	0.10%
2020/10/05	0	0.00	3	611.67	611.00	-3	13,446	-0.02%
2020/09/30	0	0.00	3	610.67	607.00	-3	13,648	-0.02%
2020/09/29	1	610.00	11	610.00	610.00	-10	13,911	-0.07%
2020/09/28	4	585.75	4	598.50	603.00	0	14,142	0.00%
2020/09/25	13	588.54	1	596.00	585.00	12	14,134	0.08%
2020/09/24	7	608.43	1	616.00	600.00	6	14,148	0.04%
2020/09/23	0	0.00	2	615.00	617.00	-2	14,104	-0.01%
2020/09/22	1	606.00	0	0.00	603.00	1	14,121	0.01%
2020/09/21	0	0.00	3	619.33	616.00	-3	14,152	-0.02%
2020/09/18	4	599.50	8	602.88	611.00	-4	14,216	-0.03%
2020/09/17	4	600.50	1	599.00	599.00	3	14,178	0.02%
2020/09/16	12	618.00	16	619.69	617.00	-4	14,226	-0.03%
2020/09/15	1	614.00	10	611.20	611.00	-9	14,345	-0.06%
2020/09/14	7.1	601.68	7	603.86	609.00	0.1	14,584	0.00%
2020/09/11	11	597.73	11	595.82	595.00	0	14,529	0.00%
2020/09/10	3	601.33	15	602.47	599.00	-12	14,506	-0.08%
2020/09/09	16	591.81	3	594.67	595.00	13	14,579	0.09%
2020/09/08	11	605.91	20	608.60	604.00	-9	14,531	-0.06%
2020/09/07	8	597.50	7	602.71	598.00	1	14,617	0.01%
2020/09/04	11	594.45	7	600.29	603.00	4	14,678	0.03%
2020/09/03	27	604.74	20	610.90	603.00	7	14,559	0.05%
2020/09/02	11	594.27	25	600.20	596.00	-14	14,467	-0.10%
2020/09/01	7	563.43	14	567.29	576.00	-7	14,314	-0.05%
2020/08/31	9	567.66	3	553.33	556.00	6	14,274	0.04%
2020/08/28	11	564.00	8	566.75	574.00	3	14,125	0.02%
2020/08/27	8.1	573.30	5	568.80	558.00	3.1	14,063	0.02%
2020/08/26	15	577.60	6	577.17	578.00	9	14,098	0.06%
2020/08/25	20	590.40	21	586.14	589.00	-1	14,064	-0.01%
2020/08/24	1	596.00	0	0.00	585.00	1	14,058	0.01%
2020/08/21	6	587.83	18	598.72	604.00	-12	13,992	-0.09%
2020/08/20	39	579.87	32	582.47	565.00	7	13,769	0.05%
2020/08/19	13	621.92	12	621.08	609.00	1	13,312	0.01%
2020/08/18	16	622.50	13	626.77	617.00	3	13,108	0.02%
2020/08/17	12	681.67	14	683.86	685.00	-2	12,659	-0.02%
2020/08/14	1	672.00	3	676.67	680.00	-2	12,709	-0.02%
2020/08/13	11	692.00	13	684.77	684.00	-2	12,854	-0.02%
2020/08/12	8	678.13	8	682.75	680.00	0	13,029	0.00%
2020/08/11	2	701.00	0	0.00	693.00	2	13,265	0.02%
2020/08/10	10	708.60	13	707.85	706.00	-3	13,196	-0.02%
2020/08/07	13	717.38	7	710.29	705.00	6	13,149	0.05%
2020/08/06	2	744.00	2	739.00	732.00	0	13,080	0.00%
2020/08/05	10	732.90	9	728.33	730.00	1	12,950	0.01%
2020/08/04	14	711.64	17	718.47	732.00	-3	12,842	-0.02%
2020/08/03	25	709.40	16	705.63	696.00	9	12,632	0.07%
2020/07/31	22	678.55	24	690.63	701.00	-2	12,338	-0.02%
2020/07/30	17	689.29	16	682.06	683.00	1	12,239	0.01%
2020/07/29	20	685.30	17	683.53	682.00	3	12,132	0.02%
2020/07/28	31	739.19	32	727.69	680.00	-1	12,087	-0.01%
2020/07/27	9	728.89	18	703.67	728.00	-9	11,849	-0.08%
2020/07/24	21	688.33	11	685.18	675.00	10	12,020	0.08%
2020/07/23	8	680.13	1	676.00	677.00	7	11,790	0.06%
2020/07/22	16	663.88	17	662.94	664.00	-1	11,722	-0.01%
2020/07/21	27	628.67	30	628.70	637.00	-3	11,526	-0.03%
2020/07/20	15	607.47	12	601.00	601.00	3	11,410	0.03%
2020/07/17	14	602.86	12	606.00	607.00	2	11,461	0.02%
2020/07/16	3	604.33	7	602.29	599.00	-4	11,498	-0.03%
2020/07/15	12	604.00	18	606.22	609.00	-6	11,468	-0.05%
2020/07/14	1	612.00	1	617.00	611.00	0	11,446	0.00%
2020/07/13	9	627.67	2	626.50	629.00	7	11,402	0.06%
2020/07/10	8	629.00	16	625.63	616.00	-8	11,372	-0.07%
2020/07/09	6	653.67	3	656.33	651.00	3	11,313	0.03%
2020/07/08	5	649.60	6	653.17	661.00	-1	11,147	-0.01%
2020/07/07	12	608.25	23	612.43	618.00	-11	10,896	-0.10%
2020/07/06	2	584.50	18	586.39	589.00	-16	10,711	-0.15%
2020/07/03	2	579.00	1	585.00	585.00	1	10,705	0.01%
2020/07/02	0	0.00	3	577.33	574.00	-3	10,704	-0.03%
2020/07/01	1	591.00	0	0.00	577.00	1	10,742	0.01%
2020/06/30	5	577.80	7	573.29	579.00	-2	10,725	-0.02%
2020/06/29	1	563.00	0	0.00	565.00	1	10,747	0.01%
2020/06/24	5	573.60	0	0.00	580.00	5	10,726	0.05%
2020/06/23	6	579.33	6	576.17	574.00	0	10,795	0.00%
2020/06/22	13	562.92	5	569.00	576.00	8	10,730	0.07%
2020/06/19	9	543.56	16	543.44	546.00	-7	10,772	-0.07%
2020/06/18	2	512.50	0	0.00	513.00	2	10,633	0.02%
2020/06/17	2	509.50	1	509.00	510.00	1	10,881	0.01%
2020/06/16	6	503.92	5	503.30	510.00	1	11,062	0.01%
2020/06/15	3	501.67	1	497.50	492.50	2	11,296	0.02%
2020/06/12	3	479.33	2	486.75	492.50	1	11,410	0.01%
2020/06/11	0	496.00	5	505.40	496.50	-5	11,450	-0.04%
2020/06/10	2	498.00	1.3	499.12	500.00	0.7	11,475	0.01%
2020/06/09	3	496.83	1	499.50	497.50	2	11,757	0.02%
2020/06/08	2	498.25	6	499.67	494.50	-4	11,945	-0.03%
2020/06/05	1	494.50	6	493.83	494.00	-5	11,941	-0.04%
2020/06/04	1	488.01	0	0.00	490.00	1	11,999	0.01%
2020/06/03	6	488.50	3	489.33	490.00	3	12,054	0.02%
2020/06/02	4	484.63	13	486.54	485.00	-9	12,020	-0.07%
2020/06/01	5	463.20	5	469.68	461.50	0	11,915	0.00%
2020/05/29	8	462.19	7	462.29	463.00	1	11,951	0.01%
2020/05/28	7	458.14	4	463.88	460.00	3	11,959	0.03%
2020/05/27	4	464.38	1	464.00	464.50	3	11,968	0.03%
2020/05/26	2	462.00	6	465.33	460.00	-4	12,078	-0.03%
2020/05/25	7	455.21	4	454.51	460.00	3	12,147	0.02%
2020/05/22	4	449.35	6	444.50	442.00	-2	12,130	-0.02%
2020/05/21	2	467.50	4	467.25	464.50	-2	12,091	-0.02%
2020/05/20	2	467.50	7	469.84	470.00	-5	12,071	-0.04%
2020/05/19	2	461.25	5	461.99	462.00	-3	11,901	-0.03%
2020/05/18	4	441.38	27	445.93	440.50	-23	11,685	-0.20%
2020/05/15	1	414.00	1	405.50	411.00	0	11,390	0.00%
2020/05/14	0	0.00	12	412.17	411.00	-12	11,447	-0.10%
2020/05/13	1	414.00	3	414.67	420.00	-2	11,461	-0.02%
2020/05/11	1	409.00	2	414.00	410.00	-1	11,685	-0.01%
2020/05/08	4	415.00	5	414.70	411.50	-1	11,764	-0.01%
2020/05/07	4	412.61	2	413.25	411.00	2	11,832	0.02%
2020/05/06	8	405.13	12	407.33	408.00	-4	11,867	-0.03%
2020/05/05	3	402.00	1	404.44	401.50	2	11,894	0.02%
2020/05/04	17	399.50	4	398.75	399.50	13	12,042	0.11%
2020/04/30	1	410.50	15	410.80	415.00	-14	12,003	-0.12%
2020/04/29	2	396.50	12	394.08	398.00	-10	11,815	-0.08%
2020/04/28	2	369.75	1	373.00	375.00	1	11,461	0.01%
2020/04/27	1	357.50	31	368.35	372.00	-30	11,656	-0.26%
2020/04/24	0	0.00	7	351.29	348.50	-7	11,531	-0.06%
2020/04/23	2	348.54	6	347.92	351.00	-4	11,572	-0.03%
2020/04/22	16	346.81	1	346.00	346.00	15	11,643	0.13%
2020/04/21	11	361.09	1	357.00	353.50	10	11,874	0.08%
2020/04/20	2	370.00	0	0.00	370.00	2	12,011	0.02%
2020/04/17	10	367.50	11	371.91	368.00	-1	12,089	-0.01%
2020/04/16	7	361.79	2	363.25	361.50	5	11,995	0.04%
2020/04/15	7	368.00	0	366.50	365.50	7	12,003	0.06%
2020/04/14	0	0.00	10	359.35	365.50	-10	12,021	-0.08%
2020/04/13	0	0.00	6	350.42	351.50	-6	11,992	-0.05%
2020/04/10	1	349.50	5	352.50	350.00	-4	12,013	-0.03%
2020/04/09	10	348.50	2	354.50	351.50	8	12,109	0.07%
2020/04/08	1	349.00	0	0.00	349.50	1	12,076	0.01%
2020/04/07	5	348.00	15	347.90	347.00	-10	12,056	-0.08%
2020/04/06	4	338.75	2	340.00	341.00	2	11,960	0.02%
2020/04/01	0	0.00	1	331.00	334.00	-1	11,892	-0.01%
2020/03/31	9	331.61	5	334.00	327.50	4	11,880	0.03%
2020/03/30	2	330.75	3	331.00	336.50	-1	11,749	-0.01%
2020/03/27	19	342.39	2	340.00	340.00	17	11,622	0.15%
2020/03/26	2	334.75	6	339.17	343.50	-4	11,460	-0.03%
2020/03/25	4	334.75	2	347.75	334.50	2	11,502	0.02%
2020/03/24	4	333.25	3	333.99	330.00	1	11,314	0.01%
2020/03/23	10	306.65	8	311.19	308.00	2	11,286	0.02%
2020/03/20	1	287.50	1	301.00	301.00	0	11,228	0.00%
2020/03/19	2	287.47	112.4	285.97	274.00	-110.4	11,118	-0.99%	大賣/鉅額交易
2020/03/18	110	317.91	1	311.00	301.50	109	10,839	1.01%	大買/鉅額交易
2020/03/17	0	316.00	1	323.00	315.50	-1	10,712	-0.01%
2020/03/16	2	336.00	2	327.25	320.00	0	10,537	0.00%
2020/03/13	2	330.50	8	318.31	341.00	-6	10,390	-0.06%
2020/03/12	4.1	342.22	10	342.25	336.00	-5.9	10,118	-0.06%
2020/03/11	5	367.60	3	373.00	363.00	2	9,884	0.02%
2020/03/10	1	370.50	1	371.00	373.50	0	9,823	0.00%
2020/03/09	2	364.00	0	0.00	366.50	2	9,727	0.02%
2020/03/06	1	379.50	2	380.50	378.50	-1	9,658	-0.01%
2020/03/05	2	376.75	0	0.00	385.00	2	9,648	0.02%
2020/03/04	2	368.75	2	371.25	370.50	0	9,661	0.00%
2020/03/03	0	0.00	3	373.33	372.00	-3	9,644	-0.03%
2020/03/02	0	365.50	1	364.50	363.00	-1	9,576	-0.01%
2020/02/27	2	366.00	1	360.00	360.00	1	9,569	0.01%
2020/02/26	1	378.50	21	375.48	375.00	-20	9,475	-0.21%
2020/02/25	22	378.34	2	373.50	378.50	20	9,416	0.21%
2020/02/21	3	389.17	5	390.50	388.00	-2	9,324	-0.02%
2020/02/20	2	390.75	3	392.67	394.00	-1	9,257	-0.01%
2020/02/19	6	390.50	1	389.00	388.50	5	9,184	0.05%
2020/02/18	4	393.75	1	395.50	392.00	3	9,196	0.03%
2020/02/17	3	397.50	1	397.00	398.00	2	9,152	0.02%
2020/02/14	2	406.00	1	403.50	405.50	1	9,082	0.01%
2020/02/12	1	396.00	3	400.00	401.50	-2	8,901	-0.02%
2020/02/11	3	386.50	3	386.67	390.00	0	8,895	0.00%
2020/02/10	3	381.00	8	381.25	380.00	-5	8,905	-0.06%
2020/02/07	0	381.00	1	385.00	381.00	-1	8,950	-0.01%
2020/02/05	1	382.00	0	0.00	381.00	1	8,947	0.01%
2020/02/04	3	391.33	2	392.50	390.50	1	8,844	0.01%
2020/02/03	0	0.00	5	383.00	382.00	-5	9,087	-0.06%
2020/01/31	7	386.86	0	0.00	388.00	7	9,100	0.08%
2020/01/30	10.1	387.23	2	384.25	383.50	8.1	9,154	0.09%
2020/01/20	8.1	418.71	0	0.00	419.00	8.1	8,903	0.09%
2020/01/17	9	421.78	6	426.00	420.50	3	8,946	0.03%
2020/01/16	13	419.46	14	421.68	421.00	-1	9,016	-0.01%
2020/01/15	19	410.66	9	416.06	416.00	10	8,866	0.11%
2020/01/14	17	416.88	0	0.00	416.00	17	8,518	0.20%
2020/01/13	7	424.21	0	0.00	422.00	7	8,270	0.08%
2020/01/10	2	431.75	0	0.00	432.00	2	8,199	0.02%
2020/01/09	1	435.00	2	438.00	437.00	-1	8,219	-0.01%
2020/01/08	1	428.50	0	0.00	430.50	1	8,306	0.01%
2020/01/07	3	429.67	0	0.00	426.00	3	8,311	0.04%
2020/01/06	2	425.00	3	426.67	424.00	-1	8,361	-0.01%
2020/01/03	0	0.00	3.1	438.42	434.50	-3.1	8,361	-0.04%
2020/01/02	5	442.40	0	0.00	441.50	5	8,240	0.06%
2019/12/30	2	447.00	0	0.00	446.50	2	8,253	0.02%
2019/12/27	1	452.00	0	0.00	446.50	1	8,354	0.01%
2019/12/26	1	458.00	0	0.00	449.00	1	8,350	0.01%
2019/12/25	0	0.00	1	452.00	452.00	-1	8,376	-0.01%
2019/12/24	2	445.50	0	0.00	445.00	2	8,479	0.02%
2019/12/23	0	0.00	1	449.50	449.00	-1	8,565	-0.01%
2019/12/18	2	453.75	2	460.00	456.50	0	8,415	0.00%
2019/12/17	3	459.33	3	454.33	460.50	0	8,371	0.00%
2019/12/16	0	0.00	2	435.50	442.00	-2	8,218	-0.02%
2019/12/13	2	433.00	5	431.00	432.50	-3	8,167	-0.04%
2019/12/12	0	0.00	1	430.00	427.50	-1	8,163	-0.01%
2019/12/11	0	0.00	7	427.86	429.00	-7	8,239	-0.08%
2019/12/10	1	424.00	0	0.00	425.00	1	8,338	0.01%
2019/12/09	1	420.00	5	425.80	426.50	-4	8,406	-0.05%
2019/12/06	1	416.50	0.9	416.00	415.00	0.1	8,435	0.00%
2019/12/05	8	421.63	1	420.00	420.00	7	8,675	0.08%
2019/12/04	1	417.50	1	423.50	424.50	0	8,807	0.00%
2019/12/03	4	419.38	1	423.00	418.00	3	8,781	0.03%
2019/12/02	2	418.00	0	0.00	416.50	2	8,763	0.02%
2019/11/29	1	423.50	2	428.75	421.50	-1	8,725	-0.01%
2019/11/28	0.1	430.00	3	431.00	431.50	-2.9	8,621	-0.03%
2019/11/27	2	421.50	0	0.00	422.50	2	8,630	0.02%
2019/11/26	1	420.00	5	422.20	420.00	-4	8,671	-0.05%
2019/11/25	1	418.50	4	419.38	418.50	-3	8,836	-0.03%
2019/11/22	4	408.25	0	0.00	411.00	4	8,819	0.05%
2019/11/21	3	404.67	0	0.00	407.00	3	8,782	0.03%
2019/11/20	2	414.00	1	420.00	414.50	1	8,700	0.01%
2019/11/19	0	0.00	1	420.00	421.00	-1	8,742	-0.01%
2019/11/18	1	418.00	0	0.00	419.50	1	8,859	0.01%
2019/11/15	1	418.50	4	420.25	422.00	-3	9,020	-0.03%
2019/11/14	0	409.50	0	0.00	410.50	0	9,367	0.00%
2019/11/12	11	411.82	10	409.30	410.00	1	9,420	0.01%
2019/11/11	0	0.00	3	407.67	403.50	-3	9,399	-0.03%
2019/11/08	5	416.20	2	413.50	414.00	3	9,324	0.03%
2019/11/07	4	424.63	2	425.50	425.00	2	9,240	0.02%
2019/11/06	3	428.83	1	432.50	434.00	2	9,160	0.02%
2019/11/05	5	419.50	7	423.86	425.00	-2	9,161	-0.02%
2019/11/04	0	0.00	3	406.67	412.00	-3	9,130	-0.03%
2019/11/01	6	406.91	2	406.75	405.00	4	9,151	0.04%
2019/10/31	3	404.50	19	405.16	408.00	-16	9,210	-0.17%
2019/10/30	2	398.50	3	394.50	396.50	-1	9,218	-0.01%
2019/10/29	2	391.00	2	392.75	393.00	0	9,328	0.00%
2019/10/28	0	0.00	4	386.75	387.00	-4	9,387	-0.04%
2019/10/25	0	0.00	16	382.81	379.00	-16	9,418	-0.17%
2019/10/24	8	377.81	3	380.50	381.50	5	9,356	0.05%
2019/10/22	0	0.00	4	369.63	371.50	-4	9,309	-0.04%
2019/10/21	9	371.28	0	0.00	369.00	9	9,352	0.10%
2019/10/17	3	366.50	2	365.00	371.00	1	9,416	0.01%
2019/10/16	4	361.13	1	359.00	360.00	3	9,428	0.03%
2019/10/15	6	367.92	1	367.50	367.00	5	9,338	0.05%
2019/10/14	1	370.00	0	0.00	370.50	1	9,256	0.01%
2019/10/09	3	373.50	5	373.00	372.00	-2	9,098	-0.02%
2019/10/08	5	385.50	0	0.00	384.50	5	9,011	0.06%
2019/10/04	0	0.00	6	385.17	385.50	-6	9,026	-0.07%
2019/10/03	1	378.00	2	379.00	379.50	-1	8,961	-0.01%
2019/10/01	5	376.50	0	0.00	376.50	5	8,953	0.06%
2019/09/27	6	370.92	7	369.43	369.00	-1	8,898	-0.01%
2019/09/26	1	375.50	6	378.58	376.00	-5	8,893	-0.06%
2019/09/25	5	380.70	0	0.00	380.00	5	8,885	0.06%
2019/09/23	0	0.00	1	388.00	388.00	-1	8,877	-0.01%
2019/09/20	0	0.00	9	385.56	386.50	-9	8,889	-0.10%
2019/09/19	2	384.50	1	382.00	380.50	1	8,795	0.01%
2019/09/18	0	0.00	1	384.00	382.00	-1	8,723	-0.01%
2019/09/17	2	384.75	3	384.33	383.00	-1	8,674	-0.01%
2019/09/16	4	379.63	1	382.00	382.00	3	8,683	0.03%
2019/09/12	7	381.36	1	382.00	375.00	6	8,578	0.07%
2019/09/11	3	374.67	0	0.00	374.50	3	8,551	0.04%
2019/09/10	6	376.42	1	377.00	378.00	5	8,538	0.06%
2019/09/09	8.7	383.63	13	385.85	382.50	-4.3	8,500	-0.05%
2019/09/06	8	372.81	20	376.30	374.50	-12	8,254	-0.15%
2019/09/03	3	365.83	0	0.00	364.00	3	8,185	0.04%
2019/09/02	6	370.50	0	0.00	370.50	6	8,245	0.07%
2019/08/30	5	369.00	6	365.75	367.50	-1	8,259	-0.01%
2019/08/29	1	364.00	0	0.00	365.50	1	8,242	0.01%
2019/08/28	2	364.00	13	364.15	366.00	-11	8,248	-0.13%
2019/08/27	1	347.00	1	347.00	345.50	0	8,117	0.00%
2019/08/23	2	346.50	1	346.00	342.50	1	8,339	0.01%
2019/08/22	5	345.70	0	0.00	345.00	5	8,310	0.06%
2019/08/21	7	354.43	0	0.00	347.00	7	8,294	0.08%
2019/08/20	1	350.50	1	353.50	351.00	0	8,242	0.00%
2019/08/19	4	343.88	14	344.11	353.00	-10	8,104	-0.12%
2019/08/16	0	0.00	3	322.67	322.00	-3	7,760	-0.04%
2019/08/15	1	314.50	2	314.50	316.50	-1	7,693	-0.01%
2019/08/14	0	0.00	1	321.00	319.50	-1	7,697	-0.01%
2019/08/13	0	0.00	1	321.00	318.00	-1	7,715	-0.01%
2019/08/12	3	320.50	6	321.83	323.00	-3	7,798	-0.04%
2019/08/08	1	318.00	0	0.00	316.50	1	7,745	0.01%
2019/08/07	0	0.00	3	318.33	318.00	-3	7,723	-0.04%
2019/08/06	1	310.50	0	0.00	309.00	1	7,636	0.01%
2019/08/05	8	311.31	2	310.75	312.00	6	7,601	0.08%
2019/08/02	1	310.00	0	0.00	316.00	1	7,563	0.01%
2019/08/01	3	320.00	8	321.88	314.00	-5	7,496	-0.07%
2019/07/31	13	314.62	1	313.00	314.50	12	7,239	0.17%
2019/07/30	3	322.67	3	324.00	325.50	0	7,148	0.00%
2019/07/29	4	317.00	13	318.42	319.00	-9	7,066	-0.13%
2019/07/26	0	0.00	4	313.25	313.50	-4	7,224	-0.06%
2019/07/25	3	311.50	0	0.00	313.00	3	7,515	0.04%
2019/07/24	1	310.00	0	0.00	308.00	1	7,568	0.01%
2019/07/22	0	0.00	2	309.00	308.50	-2	7,434	-0.03%
2019/07/19	2	303.75	0	0.00	304.50	2	7,379	0.03%
2019/07/18	2	303.00	0	0.00	302.00	2	7,321	0.03%
2019/07/17	3	311.00	8	310.00	310.00	-5	7,243	-0.07%
2019/07/16	1	313.50	0	0.00	314.00	1	7,183	0.01%
2019/07/15	2	315.00	0	0.00	314.50	2	7,154	0.03%
2019/07/12	1	319.50	8	319.19	318.00	-7	7,250	-0.10%
2019/07/11	0	0.00	1	323.00	322.50	-1	7,525	-0.01%
2019/07/09	0	0.00	1	314.50	313.50	-1	7,593	-0.01%
2019/07/05	12	320.25	2	319.50	321.00	10	7,744	0.13%
2019/07/04	0	0.00	1	318.50	319.00	-1	7,840	-0.01%
2019/07/03	15	322.37	3	318.17	317.50	12	7,937	0.15%
2019/07/02	2	319.00	11	318.09	319.00	-9	7,929	-0.11%
2019/07/01	1	313.50	0	0.00	314.00	1	7,911	0.01%
2019/06/28	5	314.50	0	0.00	314.00	5	7,935	0.06%
2019/06/27	0	0.00	2	315.00	313.00	-2	7,980	-0.03%
2019/06/26	1	312.00	0	0.00	310.50	1	7,980	0.01%
2019/06/25	0	0.00	1	312.00	311.50	-1	8,002	-0.01%
2019/06/24	0	0.00	0.2	314.00	315.50	-0.2	7,992	0.00%
2019/06/21	2	315.50	2	312.00	313.50	0	7,978	0.00%
2019/06/20	0	0.00	2	312.00	310.00	-2	7,916	-0.03%
2019/06/18	2	305.00	2	308.50	308.50	0	7,997	0.00%
2019/06/17	1	301.00	0	0.00	300.50	1	7,940	0.01%
2019/06/14	1	306.50	0	0.00	307.00	1	7,923	0.01%
2019/06/13	6	314.00	0	0.00	309.50	6	7,915	0.08%
2019/06/12	2	309.50	3	308.00	309.50	-1	7,874	-0.01%
2019/06/11	5	310.60	0	0.00	308.00	5	7,882	0.06%
2019/06/10	7	312.07	7	314.86	316.00	0	7,777	0.00%
2019/06/06	1	305.50	0.4	306.00	307.00	0.6	7,725	0.01%
2019/06/05	1	314.00	0	0.00	313.00	1	7,680	0.01%
2019/06/04	1	312.50	0	0.00	311.00	1	7,651	0.01%
2019/06/03	1	308.50	1	313.00	314.00	0	7,579	0.00%
2019/05/31	2	301.50	8	307.63	311.00	-6	7,512	-0.08%
2019/05/30	4	296.13	2	293.75	296.50	2	7,348	0.03%
2019/05/27	1	287.00	0	0.00	281.00	1	7,496	0.01%
2019/05/24	2	289.25	0	0.00	287.00	2	7,704	0.03%
2019/05/23	4	290.38	3	294.00	292.00	1	7,892	0.01%
2019/05/21	0	0.00	1	291.50	290.50	-1	7,894	-0.01%
2019/05/20	1	286.50	0	0.00	290.00	1	7,858	0.01%
2019/05/16	0	0.00	30	289.08	288.00	-30	7,753	-0.39%
2019/05/15	0	0.00	1	291.00	290.00	-1	7,722	-0.01%
2019/05/14	0	0.00	1	285.00	289.00	-1	7,717	-0.01%
2019/05/13	1	286.50	0	0.00	286.50	1	7,682	0.01%
2019/05/10	4	295.25	1.1	303.05	298.50	2.9	7,872	0.04%
2019/05/09	1.1	307.36	1	303.50	300.00	0.1	7,838	0.00%
2019/05/08	1.1	308.09	1	309.00	310.00	0.1	7,750	0.00%
2019/05/07	3	309.33	2	312.00	311.00	1	7,659	0.01%
2019/05/06	1.2	304.25	2	303.00	306.00	-0.8	7,561	-0.01%
2019/05/03	1	307.50	2	306.25	309.00	-1	7,464	-0.01%
2019/05/02	10	300.00	11	304.14	298.00	-1	7,205	-0.01%
2019/04/30	0	0.00	2	292.50	295.50	-2	6,913	-0.03%
2019/04/29	0	0.00	1	288.50	287.50	-1	6,844	-0.01%
2019/04/23	0	0.00	1	287.00	290.00	-1	6,891	-0.01%
2019/04/19	4	290.63	0	0.00	290.00	4	6,860	0.06%
2019/04/18	0	0.00	14	290.29	291.00	-14	6,852	-0.20%
2019/04/17	16	289.84	6	288.58	288.50	10	6,816	0.15%
2019/04/16	0	0.00	2	300.00	300.00	-2	6,566	-0.03%
2019/04/15	1	298.50	11	297.09	296.50	-10	6,549	-0.15%
2019/04/12	5	295.00	4	292.75	293.50	1	6,523	0.02%
2019/04/11	3	293.50	0	0.00	291.50	3	6,478	0.05%
2019/04/10	1	302.00	2	301.25	300.00	-1	6,347	-0.02%
2019/04/09	1	295.50	2	295.75	299.50	-1	6,197	-0.02%
2019/04/08	1	294.00	1	289.50	294.50	0	6,082	0.00%
2019/04/02	0	0.00	2	290.00	290.50	-2	5,872	-0.03%
2019/04/01	0	0.00	5	284.80	285.50	-5	5,738	-0.09%
2019/03/29	0	0.00	3	279.33	282.50	-3	5,638	-0.05%
2019/03/28	0	0.00	5	280.00	276.50	-5	5,624	-0.09%
2019/03/26	10	279.00	4	280.50	281.00	6	5,698	0.11%
2019/03/25	2	277.00	0	0.00	276.50	2	5,673	0.04%
2019/03/22	4	283.00	3	282.83	284.00	1	5,618	0.02%
2019/03/19	0	0.00	10	273.00	275.50	-10	5,414	-0.18%
2019/03/15	1	276.00	0	0.00	276.00	1	5,344	0.02%
2019/03/14	1	273.00	0	0.00	272.50	1	5,346	0.02%
2019/03/08	1	267.50	18	267.00	267.50	-17	5,580	-0.30%
2019/03/06	11	275.95	10	280.50	280.00	1	5,571	0.02%
2019/03/05	0	0.00	1	276.50	273.00	-1	5,485	-0.02%
2019/03/04	1.1	277.14	0	0.00	277.00	1.1	5,444	0.02%
2019/02/27	8	276.63	2	277.75	280.00	6	5,375	0.11%
2019/02/26	8	282.00	9	286.39	276.50	-1	5,245	-0.02%
2019/02/25	10	280.90	10	278.75	282.50	0	5,028	0.00%
2019/02/22	5	262.30	0.3	264.00	264.00	4.7	4,754	0.10%
2019/02/21	0	0.00	6	259.00	259.00	-6	4,530	-0.13%
2019/02/20	6	256.83	0	0.00	255.50	6	4,480	0.13%
2019/02/19	1	250.00	0	0.00	250.00	1	4,495	0.02%
2019/02/15	2	252.00	15	255.00	252.00	-13	4,475	-0.29%
2019/02/14	0	256.00	0	0.00	255.50	0	4,475	0.00%
2019/02/13	2	258.00	1	259.00	259.00	1	4,503	0.02%
2019/02/12	19	257.95	2	257.00	257.50	17	4,487	0.38%
2019/02/11	2	251.00	4	253.88	259.50	-2	4,448	-0.04%
2019/01/30	0	0.00	24	241.50	243.00	-24	4,185	-0.57%
2019/01/25	3	247.33	2	249.00	248.00	1	4,258	0.02%
2019/01/24	12	245.54	2	245.75	244.50	10	4,309	0.23%
2019/01/22	1	246.00	4	242.50	242.00	-3	4,386	-0.07%
2019/01/21	15	247.00	15	244.50	244.50	0	4,429	0.00%
2019/01/18	15	239.50	21	243.62	244.00	-6	4,495	-0.13%
2019/01/17	15	237.50	16	236.97	237.00	-1	4,491	-0.02%
2019/01/16	0	0.00	1	234.50	237.00	-1	4,540	-0.02%
2019/01/15	11	232.95	10	233.00	233.00	1	4,529	0.02%
2019/01/14	42	232.43	22	231.32	231.50	20	4,492	0.45%
2019/01/11	5	226.00	0	0.00	227.50	5	4,487	0.11%
2019/01/10	1	225.00	1	226.50	226.00	0	4,497	0.00%
2019/01/09	6	228.00	1	230.00	226.00	5	4,501	0.11%
2019/01/07	2	219.75	0	0.00	219.00	2	4,459	0.04%
2018/12/28	4	224.88	0	0.00	229.50	4	4,661	0.09%
2018/12/27	5	224.00	1	225.00	225.00	4	4,758	0.08%
2018/12/22	1	222.00	2	222.00	223.00	-1	4,919	-0.02%
2018/12/20	10	226.10	0	0.00	225.00	10	4,975	0.20%
2018/12/13	0	0.00	1	237.00	237.50	-1	4,959	-0.02%
2018/12/11	1	228.00	0	0.00	228.00	1	4,951	0.02%
2018/12/10	0	0.00	1	231.50	229.00	-1	4,965	-0.02%
2018/12/07	1	233.50	0	0.00	233.50	1	4,965	0.02%
2018/12/05	2	244.50	0	0.00	244.50	2	4,887	0.04%
2018/12/04	1	251.00	2	250.25	252.00	-1	4,914	-0.02%
2018/11/30	1	235.50	2	235.00	237.50	-1	4,801	-0.02%
2018/11/29	2	238.00	3	233.17	231.50	-1	4,746	-0.02%
2018/11/28	0	0.00	2	235.25	236.50	-2	4,735	-0.04%
2018/11/27	0	0.00	5	230.00	232.00	-5	4,711	-0.11%
2018/11/26	3	229.00	2	229.25	228.00	1	4,754	0.02%
2018/11/22	1	222.00	13	222.62	222.50	-12	4,825	-0.25%
2018/11/21	1	221.50	0	0.00	223.00	1	4,963	0.02%
2018/11/20	2	223.50	1	224.50	225.00	1	4,954	0.02%
2018/11/19	10	223.00	0	0.00	223.50	10	4,952	0.20%
2018/11/16	9	221.61	0	0.00	220.00	9	4,986	0.18%
2018/11/14	2	233.00	2	229.50	230.00	0	4,975	0.00%
2018/11/13	2	231.50	2	230.00	231.00	0	5,017	0.00%
2018/11/09	2	229.00	6	229.83	228.50	-4	5,214	-0.08%
2018/11/08	2	235.00	4	234.75	235.00	-2	5,176	-0.04%
2018/11/07	0	0.00	42	232.70	235.00	-42	5,158	-0.81%
2018/11/05	40	228.88	0	0.00	230.00	40	5,120	0.78%
2018/11/02	0	0.00	1	226.00	227.50	-1	5,105	-0.02%
2018/11/01	1	227.00	3	222.33	223.50	-2	5,060	-0.04%
2018/10/31	1	218.00	6	227.50	227.50	-5	4,993	-0.10%
2018/10/30	0	0.00	2	208.75	207.00	-2	4,864	-0.04%
2018/10/26	2	205.50	3	202.00	202.00	-1	4,943	-0.02%
2018/10/25	5	210.50	0	0.00	210.00	5	5,072	0.10%
2018/10/24	1.3	208.46	0	0.00	214.00	1.3	5,195	0.03%
2018/10/23	1	215.50	0	0.00	214.00	1	5,206	0.02%
2018/10/19	2	220.50	0	0.00	222.50	2	5,355	0.04%
2018/10/18	5	225.00	2	227.00	225.00	3	5,424	0.06%
2018/10/16	2	222.00	0	0.00	222.00	2	5,813	0.03%
2018/10/15	0.1	222.50	0	0.00	221.00	0.1	5,831	0.00%
2018/10/11	3	208.00	0	0.00	210.50	3	5,739	0.05%
2018/10/05	1	236.50	0	0.00	234.50	1	5,462	0.02%
2018/10/04	1.1	243.05	1.2	242.25	242.00	-0.1	5,384	0.00%
2018/10/03	3	246.00	0	0.00	246.00	3	5,377	0.06%
2018/10/01	0.2	250.50	4	249.50	250.00	-3.8	5,441	-0.07%
2018/09/28	4	245.25	0	246.50	246.50	4	5,533	0.07%
2018/09/20	0	0.00	5	240.00	238.00	-5	5,698	-0.09%
2018/09/19	5	244.00	0	0.00	245.00	5	5,683	0.09%
2018/09/18	1	246.50	0	0.00	244.50	1	5,730	0.02%
2018/09/14	5	244.00	0	0.00	245.50	5	5,883	0.08%
2018/09/12	0	0.00	0.3	244.00	244.00	-0.3	5,888	-0.01%
2018/09/10	1	243.00	1	242.50	242.50	0	5,924	0.00%
2018/09/07	4	249.25	0	0.00	248.00	4	5,902	0.07%
2018/09/06	0.1	255.00	1	255.00	255.00	-0.9	5,865	-0.02%
2018/09/05	1.2	253.67	0	0.00	254.00	1.2	5,861	0.02%
2018/09/04	1	251.50	1	254.00	253.50	0	5,870	0.00%
2018/09/03	0	0.00	1	249.50	249.50	-1	5,898	-0.02%
2018/08/31	0	0.00	0.2	253.00	251.50	-0.2	5,920	0.00%
2018/08/29	1	255.00	0	0.00	256.00	1	5,905	0.02%
2018/08/28	1.2	248.65	2	252.75	252.00	-0.9	5,883	-0.01%
2018/08/27	1	246.50	1	247.50	247.50	0	5,858	0.00%
2018/08/23	1	248.00	1	252.00	253.00	0	5,980	0.00%
2018/08/22	4	246.00	2	247.75	247.50	2	5,978	0.03%
2018/08/21	1	246.50	1	245.50	245.50	0	5,876	0.00%
2018/08/20	0	0.00	3	247.50	247.00	-3	5,876	-0.05%
2018/08/17	2	249.50	0	0.00	247.00	2	5,874	0.03%
2018/08/16	2	247.75	1	252.00	247.50	1	5,817	0.02%
2018/08/14	2	264.75	0	0.00	265.00	2	5,795	0.03%
2018/08/13	1	267.00	1	263.50	263.50	0	5,803	0.00%
2018/08/08	1	277.00	0	0.00	277.50	1	5,925	0.02%
2018/08/07	6	276.33	3	275.83	275.50	3	5,911	0.05%
2018/08/01	1	274.50	3	269.67	275.00	-2	5,966	-0.03%
2018/07/31	2	253.75	0	0.00	254.00	2	5,781	0.03%
2018/07/30	1	261.00	0	0.00	260.00	1	5,675	0.02%
2018/07/27	15	268.17	16	267.66	267.50	-1	5,670	-0.02%
2018/07/25	1	262.50	1	259.00	262.50	0	5,789	0.00%
2018/07/24	3	258.83	1	255.00	255.00	2	5,831	0.03%
2018/07/23	1	272.02	0	0.00	271.50	1	5,656	0.02%
2018/07/09	0	0.00	1	273.50	272.50	-1	6,708	-0.01%
2018/07/06	3	285.67	2	286.00	285.00	1	6,683	0.01%
2018/07/05	4	282.63	5	286.00	281.50	-1	6,677	-0.01%
2018/07/03	1	304.00	0	0.00	304.50	1	6,641	0.02%
2018/06/29	1	298.50	0	0.00	300.00	1	6,663	0.02%
2018/06/26	6	299.67	0	0.00	296.50	6	6,707	0.09%
2018/06/22	5	309.00	0	0.00	310.50	5	6,787	0.07%
2018/06/20	1	309.00	0	0.00	310.00	1	6,974	0.01%
2018/06/19	4	315.38	0	0.00	312.00	4	6,973	0.06%
2018/06/15	1	315.00	9	315.00	315.00	-8	7,109	-0.11%
2018/06/13	1	322.00	0	0.00	320.50	1	7,526	0.01%
2018/06/11	0	0.00	1	331.00	332.50	-1	7,748	-0.01%
2018/06/08	0	0.00	3	329.17	330.00	-3	7,750	-0.04%
2018/06/07	1	329.50	2	330.50	331.00	-1	7,856	-0.01%
2018/06/06	1	333.00	0	0.00	331.00	1	8,004	0.01%
2018/06/04	0	0.00	16	327.19	329.50	-16	8,154	-0.20%
2018/06/01	5	316.50	6	318.83	319.00	-1	8,177	-0.01%
2018/05/31	10	309.00	0	0.00	311.50	10	8,249	0.12%
2018/05/30	3	310.00	0	0.00	310.00	3	8,197	0.04%
2018/05/29	1	316.50	0	0.00	315.00	1	8,296	0.01%
2018/05/28	3	320.17	0	0.00	318.50	3	8,412	0.04%
2018/05/25	2	324.00	3	325.33	324.00	-1	8,472	-0.01%
2018/05/24	0	0.00	2	322.00	322.00	-2	8,449	-0.02%
2018/05/23	4	319.75	0	0.00	320.00	4	8,496	0.05%
2018/05/22	1	319.50	1	320.50	320.50	0	8,492	0.00%
2018/05/17	1	310.00	0	0.00	310.00	1	8,659	0.01%
2018/05/16	0	0.00	1	320.00	319.00	-1	8,591	-0.01%
2018/05/15	5	322.50	1	318.50	319.00	4	8,657	0.05%
2018/05/14	1	319.50	0	0.00	320.00	1	8,779	0.01%
2018/05/11	2	322.50	0	0.00	319.50	2	8,782	0.02%
2018/05/10	1	328.50	0	0.00	329.50	1	8,681	0.01%
2018/05/09	0	0.00	2	327.50	328.00	-2	8,819	-0.02%
2018/05/04	0	0.00	1	321.00	325.50	-1	8,845	-0.01%
2018/05/03	3	323.17	1	320.00	320.00	2	8,857	0.02%
2018/05/02	3	331.00	4	333.13	331.00	-1	8,786	-0.01%
2018/04/30	1	333.00	2	339.50	340.00	-1	8,763	-0.01%
2018/04/26	3	328.33	4	328.25	323.50	-1	8,708	-0.01%
2018/04/25	0	0.00	2	341.00	337.00	-2	8,622	-0.02%
2018/04/24	14	349.79	11	340.14	341.50	3	8,641	0.03%
2018/04/23	3	355.83	0	0.00	350.50	3	8,560	0.04%
2018/04/20	7	355.29	1	353.00	354.50	6	8,487	0.07%
2018/04/18	0	0.00	4	360.13	362.00	-4	8,208	-0.05%
2018/04/16	0	0.00	1	341.00	342.00	-1	7,853	-0.01%
2018/04/12	2	341.75	2	332.50	331.50	0	7,800	0.00%
2018/04/11	5	338.80	3	338.17	339.00	2	7,785	0.03%
2018/04/10	0	0.00	1	330.00	327.00	-1	7,740	-0.01%
2018/04/09	0	0.00	1	330.50	327.50	-1	7,800	-0.01%
2018/04/03	1	327.50	0.2	328.50	328.00	0.8	7,728	0.01%
2018/04/02	0	0.00	1	339.50	336.50	-1	7,682	-0.01%
2018/03/30	3	341.83	3	344.17	340.00	0	7,745	0.00%
2018/03/29	3	335.67	6	335.50	331.00	-3	7,677	-0.04%
2018/03/27	11	339.09	5	340.30	342.50	6	7,524	0.08%
2018/03/26	2	341.00	2	344.50	347.00	0	7,360	0.00%
2018/03/23	2	324.75	1	329.50	328.00	1	7,205	0.01%
2018/03/21	7	341.86	5	338.00	336.00	2	7,191	0.03%
2018/03/20	1	341.50	8	338.88	342.50	-7	7,183	-0.10%
2018/03/19	6	331.67	5	340.40	334.00	1	6,988	0.01%
2018/03/16	0	0.00	1	320.00	317.00	-1	6,766	-0.01%
2018/03/14	0	0.00	0.2	314.50	313.50	-0.2	6,541	0.00%
2018/03/13	1	318.50	0	0.00	319.00	1	6,558	0.02%
2018/03/09	2	309.25	2	310.50	310.50	0	6,656	0.00%
2018/03/08	5	304.00	8	308.38	309.50	-3	6,591	-0.05%
2018/03/07	1	300.00	1	305.50	300.00	0	6,474	0.00%
2018/03/06	0	0.00	1	302.00	301.00	-1	6,435	-0.02%
2018/03/05	1	298.00	0	0.00	295.00	1	6,484	0.02%
2018/03/02	11	304.68	12	302.71	302.50	-1	6,432	-0.02%
2018/03/01	2	296.75	0	0.00	299.50	2	6,373	0.03%
2018/02/27	0	0.00	2	303.75	301.00	-2	6,282	-0.03%
2018/02/23	2	300.00	0	0.00	300.50	2	6,219	0.03%
2018/02/12	0	0.00	2	285.50	285.00	-2	6,153	-0.03%
2018/02/08	1	286.00	0	0.00	286.00	1	6,116	0.02%
2018/02/07	0.3	285.00	0	0.00	284.50	0.3	6,135	0.00%
2018/02/06	2	283.25	4	286.88	286.50	-2	6,142	-0.03%
2018/02/05	1	298.00	0	0.00	299.00	1	6,066	0.02%
2018/02/02	4	304.25	0	0.00	304.50	4	6,234	0.06%
2018/02/01	0.2	307.00	3	308.83	307.00	-2.9	6,236	-0.05%
2018/01/30	3	301.67	0	0.00	299.00	3	6,091	0.05%
2018/01/29	1	310.00	2	309.50	308.00	-1	6,198	-0.02%
2018/01/26	1	302.00	0	0.00	308.00	1	6,271	0.02%
2018/01/25	3	312.83	0	0.00	305.50	3	6,267	0.05%
2018/01/24	1	312.50	1.2	308.93	307.50	-0.2	6,343	0.00%
2018/01/23	0	0.00	1	321.50	318.00	-1	6,460	-0.02%
2018/01/22	1.2	314.02	0	0.00	319.00	1.2	6,420	0.02%
2018/01/18	0	0.00	2	319.50	319.50	-2	6,576	-0.03%
2018/01/17	1	305.00	2.1	306.69	306.50	-1.1	6,629	-0.02%
2018/01/15	1	313.00	1	312.50	313.00	0	6,650	0.00%
2018/01/11	0.1	305.50	0	0.00	306.00	0.1	6,746	0.00%
2018/01/10	0	0.00	1	306.00	309.50	-1	6,822	-0.01%
2018/01/03	1	300.50	0	0.00	300.50	1	7,797	0.01%