聯發科 (2454)-第一金-華江券商分點個股進出

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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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	1280.00	6.2	1304.74	1310.00	-5.2	5,624	-0.09%
2024/11/21	1	1260.00	1.1	1260.31	1265.00	-0.1	5,593	0.00%
2024/11/20	0.2	1281.43	0	1287.50	1275.00	0.2	5,600	0.00%
2024/11/19	1.2	1254.66	3	1279.97	1285.00	-1.8	5,597	-0.03%
2024/11/18	3.2	1237.04	1	1245.01	1240.00	2.2	5,597	0.04%
2024/11/15	2.1	1242.74	2	1267.50	1270.00	0	5,630	0.00%
2024/11/14	0.3	1240.50	0.1	1240.00	1235.00	0.2	5,675	0.00%
2024/11/13	1.1	1255.55	0.4	1270.00	1255.00	0.6	5,655	0.01%
2024/11/12	1.5	1279.15	2.8	1280.00	1265.00	-1.3	5,662	-0.02%
2024/11/11	1.3	1293.90	1	1304.98	1295.00	0.3	5,655	0.00%
2024/11/08	9.7	1298.28	0	1295.00	1280.00	9.7	5,685	0.17%
2024/11/07	0.1	1315.00	0.3	1315.00	1305.00	-0.2	5,732	0.00%
2024/11/06	4	1312.48	3.3	1299.78	1305.00	0.8	5,795	0.01%
2024/11/05	3	1285.00	0	1290.00	1290.00	3	5,907	0.05%
2024/11/04	0.1	1285.19	0	1298.33	1295.00	0	6,121	0.00%
2024/11/01	0.3	1266.41	1	1289.92	1290.00	-0.7	6,433	-0.01%
2024/10/30	2	1290.02	5	1295.01	1290.00	-3	6,533	-0.05%
2024/10/29	1.1	1299.95	1	1295.01	1300.00	0.1	6,643	0.00%
2024/10/28	0.1	1322.27	1	1334.89	1335.00	-1	6,677	-0.01%
2024/10/25	0	1305.00	1	1319.99	1315.00	-1	6,661	-0.01%
2024/10/24	4.3	1282.67	1	1295.00	1270.00	3.3	6,633	0.05%
2024/10/23	2.1	1295.31	1	1315.00	1300.00	1.1	6,729	0.02%
2024/10/22	0.3	1302.15	0.7	1305.00	1310.00	-0.5	6,746	-0.01%
2024/10/21	0	1327.50	1.3	1325.47	1330.00	-1.3	6,780	-0.02%
2024/10/18	1.1	1314.09	2.4	1323.14	1305.00	-1.3	6,772	-0.02%
2024/10/17	1.1	1293.44	1	1270.58	1275.00	0.1	6,797	0.00%
2024/10/16	0.1	1281.43	0	1288.33	1275.00	0.1	6,828	0.00%
2024/10/15	0.2	1297.41	1.2	1295.76	1300.00	-1	6,804	-0.01%
2024/10/14	0.1	1290.79	0.3	1290.00	1290.00	-0.1	6,764	0.00%
2024/10/11	1.1	1290.33	8.5	1294.21	1300.00	-7.4	6,812	-0.11%
2024/10/09	1	1245.00	1.1	1249.72	1245.00	-0.1	6,735	0.00%
2024/10/08	0.1	1232.15	0	1241.00	1225.00	0.1	6,733	0.00%
2024/10/07	1.1	1245.62	1.1	1268.72	1250.00	0	6,822	0.00%
2024/10/04	1.2	1224.10	0	1222.50	1230.00	1.2	6,801	0.02%
2024/10/01	0.1	1212.13	1.1	1208.58	1210.00	-1.1	6,792	-0.02%
2024/09/30	4.4	1202.52	0.1	1216.77	1175.00	4.3	6,819	0.06%
2024/09/27	1.1	1288.03	6.8	1273.05	1260.00	-5.7	6,784	-0.08%
2024/09/26	0	1230.00	10.5	1260.91	1270.00	-10.5	6,720	-0.16%
2024/09/25	2.1	1224.54	2.7	1221.12	1225.00	-0.6	6,647	-0.01%
2024/09/24	4.1	1169.58	5.7	1166.45	1195.00	-1.6	6,579	-0.02%
2024/09/23	0.1	1136.88	0.1	1136.82	1145.00	0	6,544	0.00%
2024/09/20	2	1139.99	2.3	1136.30	1125.00	-0.3	6,552	-0.01%
2024/09/19	4.3	1097.29	2	1112.60	1120.00	2.3	6,561	0.04%
2024/09/18	12.2	1103.72	2.1	1102.61	1105.00	10.1	6,583	0.15%
2024/09/16	3.1	1110.17	2	1115.03	1130.00	1.1	6,644	0.02%
2024/09/13	3	1143.28	0.1	1150.15	1125.00	3	6,686	0.04%
2024/09/12	0	1145.83	1.3	1145.04	1155.00	-1.3	6,821	-0.02%
2024/09/11	0	1119.41	0.1	1116.92	1110.00	-0.1	6,877	0.00%
2024/09/10	2	1119.97	0.1	1122.83	1130.00	2	6,881	0.03%
2024/09/09	3.5	1098.74	0	0.00	1105.00	3.5	6,887	0.05%
2024/09/06	1	1110.70	2.1	1142.13	1145.00	-1	6,986	-0.01%
2024/09/05	3.6	1110.23	1.1	1110.27	1110.00	2.6	7,030	0.04%
2024/09/04	5.9	1144.26	0	1170.00	1135.00	5.9	6,972	0.08%
2024/09/03	1.1	1214.91	0.1	1205.00	1220.00	1	6,893	0.01%
2024/09/02	0.1	1231.32	0	1220.00	1225.00	0.1	7,001	0.00%
2024/08/30	1	1230.06	0.1	1241.23	1240.00	0.9	7,045	0.01%
2024/08/29	0.1	1204.66	2.2	1243.58	1250.00	-2.1	7,064	-0.03%
2024/08/28	3.4	1191.66	2	1200.00	1200.00	1.4	7,079	0.02%
2024/08/27	1.1	1195.27	2	1206.25	1210.00	-0.9	7,239	-0.01%
2024/08/26	0	1220.00	0	0.00	1215.00	0	7,315	0.00%
2024/08/23	0.5	1205.18	0	1225.00	1225.00	0.5	7,384	0.01%
2024/08/22	0.1	1219.90	0	0.00	1230.00	0.1	7,480	0.00%
2024/08/21	0.1	1225.00	0.1	1228.64	1220.00	0.1	7,669	0.00%
2024/08/20	1.1	1259.00	1	1245.10	1250.00	0.1	7,648	0.00%
2024/08/19	1	1249.90	3.2	1254.64	1255.00	-2.2	7,680	-0.03%
2024/08/16	1	1222.53	4.4	1218.10	1230.00	-3.4	7,657	-0.04%
2024/08/15	3	1160.08	2.3	1172.83	1155.00	0.7	7,597	0.01%
2024/08/14	1.2	1175.84	5.1	1182.92	1185.00	-3.9	7,646	-0.05%
2024/08/13	1.1	1160.26	0	1165.00	1160.00	1.1	7,678	0.01%
2024/08/12	0.2	1160.82	0.7	1160.12	1175.00	-0.5	7,782	-0.01%
2024/08/09	3.2	1139.74	1	1125.25	1125.00	2.2	7,798	0.03%
2024/08/08	0.2	1121.82	0.2	1128.45	1115.00	0	7,807	0.00%
2024/08/07	4.1	1113.98	6.3	1130.98	1150.00	-2.2	7,740	-0.03%
2024/08/06	2.7	1066.09	3.3	1067.75	1075.00	-0.6	7,639	-0.01%
2024/08/05	4.1	989.18	2	990.21	991.00	2.1	7,495	0.03%
2024/08/02	5.3	1109.16	3.1	1093.94	1090.00	2.2	7,292	0.03%
2024/08/01	12.3	1187.98	4	1180.02	1180.00	8.3	7,116	0.12%
2024/07/31	3.2	1207.04	2	1222.49	1220.00	1.2	6,990	0.02%
2024/07/30	5	1231.08	3	1236.63	1255.00	2	6,977	0.03%
2024/07/29	2	1237.60	0.1	1254.00	1240.00	2	6,994	0.03%
2024/07/26	0.5	1221.45	0	1216.81	1245.00	0.4	7,006	0.01%
2024/07/23	0.2	1260.37	3.1	1254.07	1275.00	-2.9	6,968	-0.04%
2024/07/22	1.3	1210.32	1.2	1224.58	1225.00	0.1	6,957	0.00%
2024/07/19	1.2	1260.74	3	1274.96	1260.00	-1.9	6,937	-0.03%
2024/07/18	8.7	1263.25	3	1268.33	1280.00	5.7	6,943	0.08%
2024/07/17	6.3	1324.59	2	1325.00	1325.00	4.3	6,877	0.06%
2024/07/16	0.1	1336.82	1.1	1350.45	1345.00	-1	6,929	-0.01%
2024/07/15	0	1369.63	0	1360.00	1355.00	0	7,106	0.00%
2024/07/12	8.4	1368.21	5	1360.00	1360.00	3.4	7,167	0.05%
2024/07/11	1.2	1438.16	1	1420.00	1420.00	0.2	7,181	0.00%
2024/07/10	6.2	1430.09	3	1436.67	1435.00	3.2	7,294	0.04%
2024/07/09	3	1440.00	5.2	1437.11	1460.00	-2.2	7,356	-0.03%
2024/07/08	3	1383.20	7.4	1411.86	1420.00	-4.4	7,282	-0.06%
2024/07/05	5.9	1339.59	0.1	1352.50	1350.00	5.8	7,258	0.08%
2024/07/04	4.8	1383.54	1	1375.58	1375.00	3.8	7,258	0.05%
2024/07/03	2.2	1400.30	3	1413.33	1405.00	-0.8	7,186	-0.01%
2024/07/02	2.6	1401.98	0.2	1411.85	1410.00	2.4	7,148	0.03%
2024/07/01	1.2	1417.19	3.1	1421.77	1415.00	-1.9	7,131	-0.03%
2024/06/28	0.1	1395.53	0	0.00	1400.00	0.1	7,117	0.00%
2024/06/27	2.5	1392.08	0	1390.00	1395.00	2.5	7,092	0.04%
2024/06/26	1.2	1420.34	3	1415.02	1405.00	-1.8	7,151	-0.03%
2024/06/25	2.1	1385.10	0.3	1378.57	1385.00	1.8	7,183	0.03%
2024/06/24	3.5	1434.82	4.6	1421.77	1410.00	-1.1	7,127	-0.02%
2024/06/21	0.6	1457.97	0.1	1485.00	1490.00	0.5	7,084	0.01%
2024/06/20	1.4	1486.32	2.3	1487.10	1500.00	-0.9	6,959	-0.01%
2024/06/19	3	1456.85	4.9	1466.15	1485.00	-1.9	6,953	-0.03%
2024/06/18	1.1	1404.11	2.2	1395.44	1405.00	-1.1	6,867	-0.02%
2024/06/17	0.4	1370.11	0	1370.00	1380.00	0.4	6,839	0.01%
2024/06/14	0.1	1375.60	0.8	1391.66	1395.00	-0.8	6,913	-0.01%
2024/06/13	8	1369.13	9.7	1378.91	1385.00	-1.6	6,913	-0.02%
2024/06/12	1.1	1290.92	1.4	1299.85	1300.00	-0.3	6,837	0.00%
2024/06/11	0	1265.97	0	1270.00	1270.00	0	6,916	0.00%
2024/06/07	0	1278.33	0	1280.00	1275.00	0	6,939	0.00%
2024/06/06	2.5	1274.03	2.2	1267.11	1290.00	0.3	6,941	0.00%
2024/06/05	1.1	1229.84	0.2	1235.00	1230.00	0.9	6,872	0.01%
2024/06/04	0.5	1238.13	0.1	1230.10	1240.00	0.4	7,043	0.01%
2024/06/03	0.1	1255.33	0.1	1263.37	1270.00	0	7,177	0.00%
2024/05/31	1.6	1244.08	0.2	1244.30	1235.00	1.4	7,232	0.02%
2024/05/30	0.5	1271.27	0.2	1284.93	1290.00	0.3	7,136	0.00%
2024/05/29	1.2	1298.60	0.1	1293.67	1290.00	1.1	7,200	0.02%
2024/05/28	1.1	1305.00	2.5	1312.02	1310.00	-1.4	7,271	-0.02%
2024/05/27	4.5	1287.90	14.1	1290.56	1285.00	-9.6	7,255	-0.13%
2024/05/24	0	1197.64	0.1	1200.00	1195.00	-0.1	7,302	0.00%
2024/05/23	0.1	1196.67	2.3	1195.95	1205.00	-2.2	7,448	-0.03%
2024/05/22	0.3	1179.90	0.3	1180.43	1185.00	0	7,734	0.00%
2024/05/21	2.1	1172.41	1	1179.98	1175.00	1.1	7,830	0.01%
2024/05/20	0	1187.00	5.2	1190.84	1190.00	-5.2	7,863	-0.07%
2024/05/17	0.1	1169.46	0.3	1178.00	1165.00	-0.2	7,888	0.00%
2024/05/16	0.2	1180.00	2.4	1187.94	1190.00	-2.2	7,852	-0.03%
2024/05/15	3.1	1159.84	2.1	1169.29	1155.00	0.9	7,759	0.01%
2024/05/14	1	1120.77	7.8	1142.88	1155.00	-6.8	7,861	-0.09%
2024/05/13	0.2	1104.23	0.1	1109.86	1115.00	0.1	7,832	0.00%
2024/05/10	1	1085.01	0.2	1092.44	1095.00	0.8	7,887	0.01%
2024/05/09	1.1	1110.13	0.1	1105.45	1095.00	0.9	8,091	0.01%
2024/05/08	2.2	1079.74	8.5	1084.60	1095.00	-6.2	8,113	-0.08%
2024/05/07	0	1040.00	0.4	1042.62	1045.00	-0.4	8,104	-0.01%
2024/05/06	3.3	1040.52	1.1	1049.91	1035.00	2.2	8,168	0.03%
2024/05/03	0.1	1040.77	1.8	1040.01	1040.00	-1.7	8,181	-0.02%
2024/05/02	1	1000.02	2	1012.50	1000.00	-1	8,220	-0.01%
2024/04/30	1.1	993.11	0.2	1025.00	992.00	0.9	8,260	0.01%
2024/04/29	2	1034.72	2	1032.51	1015.00	0	8,263	0.00%
2024/04/26	0.1	1000.83	3.4	999.73	1005.00	-3.2	8,286	-0.04%
2024/04/25	5.6	983.34	0	0.00	981.00	5.6	8,341	0.07%
2024/04/24	0.1	1004.29	8	1002.50	1010.00	-7.9	8,353	-0.09%
2024/04/23	1.5	971.59	0	0.00	972.00	1.5	8,440	0.02%
2024/04/22	6.9	969.61	0	0.00	966.00	6.9	8,512	0.08%
2024/04/19	9.4	985.08	4.5	994.10	993.00	4.9	8,431	0.06%
2024/04/18	2.1	1044.67	1	1054.95	1050.00	1.1	8,249	0.01%
2024/04/17	6.5	1050.25	0	0.00	1050.00	6.5	8,243	0.08%
2024/04/16	3.5	1071.73	5.3	1065.31	1055.00	-1.8	8,185	-0.02%
2024/04/15	5.5	1131.54	0	1115.00	1110.00	5.5	8,081	0.07%
2024/04/12	3.7	1175.96	2.1	1180.12	1180.00	1.6	8,021	0.02%
2024/04/11	3.4	1201.01	3.2	1211.56	1200.00	0.2	8,026	0.00%
2024/04/10	1	1200.00	4.2	1186.79	1195.00	-3.1	8,062	-0.04%
2024/04/09	2	1160.00	2.1	1164.99	1160.00	-0.1	8,165	0.00%
2024/04/08	0.2	1152.29	0.4	1152.17	1150.00	-0.1	8,276	0.00%
2024/04/03	1	1174.88	0.1	1170.00	1160.00	0.9	8,292	0.01%
2024/04/02	1	1165.00	1	1175.00	1165.00	0	8,315	0.00%
2024/04/01	1.2	1165.37	1.1	1165.00	1160.00	0.1	8,388	0.00%
2024/03/29	2	1182.50	4.7	1186.53	1195.00	-2.7	8,352	-0.03%
2024/03/28	3.1	1153.20	3.1	1164.86	1160.00	0	8,270	0.00%
2024/03/27	1.1	1159.72	3.2	1150.62	1165.00	-2.1	8,209	-0.03%
2024/03/26	3.1	1125.78	3.1	1150.08	1130.00	0.1	8,183	0.00%
2024/03/25	2.3	1123.39	2	1130.00	1120.00	0.3	8,181	0.00%
2024/03/22	2.2	1131.71	1.1	1129.55	1125.00	1.1	8,210	0.01%
2024/03/21	6	1131.70	1	1160.00	1140.00	5	8,193	0.06%
2024/03/20	5.2	1137.40	1	1169.56	1130.00	4.2	8,283	0.05%
2024/03/19	1	1155.13	0	1160.00	1150.00	1	8,293	0.01%
2024/03/18	0.1	1163.19	1.1	1154.72	1170.00	-1	8,246	-0.01%
2024/03/15	1.3	1142.80	2	1134.95	1135.00	-0.8	8,223	-0.01%
2024/03/14	1.8	1161.82	0.1	1180.77	1150.00	1.7	8,175	0.02%
2024/03/13	1.2	1223.76	0.3	1233.28	1215.00	0.9	8,048	0.01%
2024/03/12	0.1	1213.27	1	1225.00	1215.00	-0.9	7,983	-0.01%
2024/03/11	1.2	1218.74	1.1	1210.91	1225.00	0.1	7,950	0.00%
2024/03/08	4.2	1233.24	3.3	1233.72	1230.00	0.9	7,942	0.01%
2024/03/07	4.1	1231.42	5	1236.08	1230.00	-1	7,757	-0.01%
2024/03/06	1.1	1192.67	4.3	1186.17	1190.00	-3.2	7,564	-0.04%
2024/03/05	2.4	1157.42	3.4	1151.49	1155.00	-1	7,525	-0.01%
2024/03/04	3.1	1141.58	3.5	1146.89	1150.00	-0.4	7,470	-0.01%
2024/03/01	1.1	1106.06	2.2	1149.77	1105.00	-1	7,359	-0.01%
2024/02/29	2	1124.91	2.3	1138.97	1140.00	-0.2	7,252	0.00%
2024/02/27	6.5	1132.74	8.7	1125.01	1115.00	-2.2	7,175	-0.03%
2024/02/26	3.2	1092.75	12.1	1097.81	1115.00	-8.9	6,975	-0.13%
2024/02/23	2	1049.61	58.2	1071.48	1100.00	-56.1	6,882	-0.82%
2024/02/22	0	996.05	20.5	1004.28	1015.00	-20.5	6,651	-0.31%
2024/02/21	2.3	980.49	3	982.32	981.00	-0.7	6,598	-0.01%
2024/02/20	0.1	967.60	8.7	977.77	982.00	-8.6	6,589	-0.13%
2024/02/19	3.8	960.62	0	963.39	963.00	3.7	6,590	0.06%
2024/02/16	0.1	968.91	4.1	969.70	970.00	-4	6,661	-0.06%
2024/02/15	4.3	968.78	6.2	966.83	972.00	-2	6,666	-0.03%
2024/02/05	1	935.03	0	937.00	937.00	1	6,630	0.02%
2024/02/02	2.1	932.91	1	933.00	936.00	1.1	6,660	0.02%
2024/02/01	20.1	934.90	12	927.92	930.00	8.1	6,651	0.12%
2024/01/31	5.1	973.44	2.1	963.69	966.00	3	6,527	0.05%
2024/01/30	7.1	954.58	11.8	956.92	963.00	-4.7	6,494	-0.07%
2024/01/29	8	928.02	1	934.11	938.00	7	6,457	0.11%
2024/01/26	0.1	935.18	0.1	935.00	936.00	0	6,433	0.00%
2024/01/25	3.3	937.19	12.1	942.47	943.00	-8.8	6,506	-0.14%
2024/01/24	0.1	929.85	13.6	930.82	936.00	-13.5	6,471	-0.21%
2024/01/23	6.7	915.08	0.6	919.70	911.00	6.1	6,521	0.09%
2024/01/22	3.1	926.78	16	923.56	922.00	-12.9	6,690	-0.19%
2024/01/19	5.6	913.76	1.1	914.95	920.00	4.5	6,650	0.07%
2024/01/18	11	896.99	7.2	892.22	897.00	3.9	6,590	0.06%
2024/01/17	7	883.02	0.1	882.00	879.00	6.9	6,586	0.10%
2024/01/16	17.2	904.17	16.1	905.75	895.00	1.1	6,479	0.02%
2024/01/15	3.1	922.06	0	0.00	922.00	3.1	6,397	0.05%
2024/01/12	1.6	921.01	1	920.23	926.00	0.6	6,468	0.01%
2024/01/11	3.3	923.75	5	924.60	920.00	-1.7	6,515	-0.03%
2024/01/10	3.2	925.51	0	0.00	924.00	3.2	6,528	0.05%
2024/01/09	8.1	928.21	1.7	929.98	928.00	6.4	6,595	0.10%
2024/01/08	14.1	921.70	2.1	920.16	920.00	12.1	6,594	0.18%
2024/01/05	0.3	928.23	1.2	932.82	921.00	-0.9	6,666	-0.01%
2024/01/04	4.3	927.44	0.4	927.25	928.00	3.9	6,686	0.06%
2024/01/03	13.4	959.50	5.2	955.42	953.00	8.2	6,753	0.12%
2024/01/02	8.8	991.99	7.2	981.12	981.00	1.7	6,593	0.03%
2023/12/29	2.6	1013.36	0.3	1020.00	1015.00	2.3	6,519	0.03%
2023/12/28	1.2	1027.47	1.2	1026.11	1025.00	0	6,562	0.00%
2023/12/27	0.1	1036.43	4.4	1037.68	1040.00	-4.3	6,643	-0.07%
2023/12/26	0.1	999.17	2.1	999.99	1000.00	-2.1	6,565	-0.03%
2023/12/25	0.1	994.92	2.2	995.00	995.00	-2.1	6,574	-0.03%
2023/12/22	1	987.88	5.2	988.56	990.00	-4.1	6,583	-0.06%
2023/12/21	1.1	977.69	1.4	974.01	976.00	-0.2	6,592	0.00%
2023/12/20	3	985.66	3.1	986.38	983.00	-0.1	6,594	0.00%
2023/12/19	1	988.91	0.2	986.96	992.00	0.8	6,614	0.01%
2023/12/18	3.2	989.25	3.2	988.51	989.00	-0.1	6,614	0.00%
2023/12/15	3.1	986.05	7.3	987.71	996.00	-4.2	6,618	-0.06%
2023/12/14	5.1	961.98	5	965.36	966.00	0.1	6,525	0.00%
2023/12/13	0.1	948.00	1.2	947.19	955.00	-1.1	6,615	-0.02%
2023/12/12	0	938.17	0	0.00	939.00	0	6,787	0.00%
2023/12/11	1	935.08	2	936.00	941.00	-1	6,804	-0.01%
2023/12/08	2	942.00	1.1	944.64	943.00	0.9	6,863	0.01%
2023/12/07	2	940.39	2	933.52	931.00	0	6,890	0.00%
2023/12/06	1	928.03	5.5	928.82	927.00	-4.5	6,874	-0.07%
2023/12/05	1.1	923.10	0	925.00	929.00	1	6,897	0.02%
2023/12/04	2.2	934.92	0	0.00	933.00	2.2	6,864	0.03%
2023/12/01	0	943.35	1.1	944.95	947.00	-1	6,830	-0.01%
2023/11/30	1.1	945.86	0	946.33	945.00	1.1	6,854	0.02%
2023/11/29	4	946.00	1.1	944.76	948.00	2.9	6,772	0.04%
2023/11/28	1.2	928.18	1.1	937.27	942.00	0	6,736	0.00%
2023/11/27	2.1	935.08	0	942.00	931.00	2.1	6,738	0.03%
2023/11/24	0	940.56	14.1	945.49	945.00	-14.1	6,715	-0.21%
2023/11/22	6.1	938.46	2.7	940.42	942.00	3.4	6,738	0.05%
2023/11/21	3	925.98	10.1	928.55	926.00	-7.1	6,725	-0.11%
2023/11/20	4.1	914.63	4.1	915.55	912.00	0	6,660	0.00%
2023/11/17	3.1	901.57	6.1	900.11	904.00	-2.9	6,577	-0.04%
2023/11/16	2.2	897.57	1.1	895.09	893.00	1.1	6,559	0.02%
2023/11/15	2.2	905.91	5.4	910.95	908.00	-3.2	6,476	-0.05%
2023/11/14	0.1	907.36	1	907.96	905.00	-1	6,389	-0.02%
2023/11/13	6.1	913.51	4.6	917.03	906.00	1.5	6,386	0.02%
2023/11/10	3.4	890.15	3	889.35	884.00	0.4	6,327	0.01%
2023/11/09	3.4	903.51	0	903.00	905.00	3.3	6,247	0.05%
2023/11/08	9.1	912.26	6.4	909.00	914.00	2.8	6,192	0.04%
2023/11/07	4	889.30	3.3	890.01	888.00	0.7	6,118	0.01%
2023/11/06	1.3	878.41	10.4	887.66	882.00	-9.1	6,072	-0.15%
2023/11/03	0.3	869.90	1.2	868.52	870.00	-0.9	6,004	-0.01%
2023/11/02	6	872.99	10.2	865.50	868.00	-4.2	6,004	-0.07%
2023/11/01	7	851.13	8	845.86	846.00	-1	5,901	-0.02%
2023/10/31	8.1	846.32	4.3	842.05	842.00	3.8	5,899	0.06%
2023/10/30	8.1	843.07	11.3	850.47	857.00	-3.2	5,868	-0.06%
2023/10/27	3.1	803.37	0	813.00	801.00	3.1	5,830	0.05%
2023/10/26	2.1	813.58	0.1	815.09	817.00	2.1	5,993	0.03%
2023/10/25	17.1	827.87	0	823.14	822.00	17	5,972	0.28%
2023/10/24	0	810.68	1	811.98	816.00	-1	5,942	-0.02%
2023/10/23	0.1	821.37	0	824.00	821.00	0.1	5,974	0.00%
2023/10/20	1	825.96	0	0.00	828.00	1	6,001	0.02%
2023/10/19	1	828.12	2.2	832.82	830.00	-1.2	5,982	-0.02%
2023/10/18	1.2	814.64	1	813.03	813.00	0.1	6,048	0.00%
2023/10/17	0.1	836.57	0.1	830.41	825.00	0	5,962	0.00%
2023/10/16	1.2	832.57	0.8	836.94	840.00	0.3	5,928	0.01%
2023/10/13	4.1	834.66	9.9	836.00	842.00	-5.9	5,910	-0.10%
2023/10/12	1.1	805.56	2.1	810.05	815.00	-1	5,818	-0.02%
2023/10/11	7.1	809.01	14.4	808.96	814.00	-7.4	5,806	-0.13%
2023/10/06	1	787.97	1.3	786.59	786.00	-0.3	5,683	-0.01%
2023/10/05	0	780.00	8.1	784.51	786.00	-8.1	5,699	-0.14%
2023/10/04	1.1	767.52	2.5	779.34	780.00	-1.5	5,662	-0.03%
2023/10/03	4	774.50	8.4	774.16	772.00	-4.4	5,629	-0.08%
2023/10/02	0.1	745.45	10	743.99	745.00	-9.9	5,529	-0.18%
2023/09/28	0	731.33	0	0.00	735.00	0	5,534	0.00%
2023/09/27	3	731.00	2	737.00	737.00	1	5,531	0.02%
2023/09/26	2.5	740.17	0	0.00	737.00	2.5	5,530	0.04%
2023/09/25	2.1	757.84	1.1	760.66	755.00	1.1	5,515	0.02%
2023/09/22	0.1	738.22	0.3	740.34	746.00	-0.1	5,511	0.00%
2023/09/21	2.1	749.50	1	746.01	746.00	1.1	5,456	0.02%
2023/09/20	2.1	758.42	1	758.98	759.00	1.1	5,441	0.02%
2023/09/19	1.1	769.08	2.5	774.38	773.00	-1.4	5,433	-0.03%
2023/09/18	5.4	772.28	7.3	783.39	782.00	-1.9	5,405	-0.04%
2023/09/15	0	760.00	16.6	757.09	763.00	-16.6	5,396	-0.31%
2023/09/14	1	727.05	1.8	731.31	733.00	-0.8	5,534	-0.01%
2023/09/13	2	736.40	4.3	737.42	732.00	-2.3	5,770	-0.04%
2023/09/12	1	726.00	9.1	722.54	728.00	-8.1	5,785	-0.14%
2023/09/11	0.1	710.22	1	710.96	714.00	-0.9	5,808	-0.02%
2023/09/08	3.1	704.00	1.1	708.82	709.00	2.1	5,861	0.04%
2023/09/07	0	714.00	1.2	715.67	717.00	-1.2	5,907	-0.02%
2023/09/06	1	713.00	20.3	713.01	712.00	-19.3	5,918	-0.33%
2023/09/05	1	717.86	9.3	716.43	718.00	-8.3	5,943	-0.14%
2023/09/04	0.1	709.38	3.2	710.90	711.00	-3	5,984	-0.05%
2023/09/01	0	702.00	1.1	709.87	710.00	-1.1	6,032	-0.02%
2023/08/31	0	705.00	3.4	709.88	705.00	-3.4	6,053	-0.06%
2023/08/30	2.1	709.78	1.1	707.96	709.00	1	6,044	0.02%
2023/08/29	1.1	710.23	5.5	707.47	710.00	-4.4	6,080	-0.07%
2023/08/28	3.1	704.97	5.6	702.49	701.00	-2.5	6,097	-0.04%
2023/08/25	3	690.68	1.4	693.45	694.00	1.6	6,199	0.03%
2023/08/24	0	0.00	5.5	689.72	691.00	-5.5	6,377	-0.09%
2023/08/23	3.1	672.11	3	671.33	671.00	0.1	6,451	0.00%
2023/08/22	0	677.00	0	0.00	672.00	0	6,596	0.00%
2023/08/21	2.2	667.71	2	669.00	669.00	0.2	6,612	0.00%
2023/08/18	1	672.06	1	675.00	674.00	0	6,661	0.00%
2023/08/17	5.5	675.01	3	675.00	674.00	2.5	6,696	0.04%
2023/08/16	2.1	687.39	1.4	689.68	689.00	0.7	6,693	0.01%
2023/08/15	0	679.00	0.2	680.05	678.00	-0.2	6,677	0.00%
2023/08/14	1.3	668.48	1	669.00	672.00	0.3	6,704	0.00%
2023/08/11	2.6	677.63	3	681.67	679.00	-0.4	6,776	-0.01%
2023/08/10	0.1	695.12	0	692.00	693.00	0.1	6,757	0.00%
2023/08/09	1.2	694.46	2	700.50	701.00	-0.9	6,745	-0.01%
2023/08/08	1.5	691.24	4	691.50	690.00	-2.5	6,777	-0.04%
2023/08/07	0	706.00	1	706.00	706.00	-1	6,736	-0.01%
2023/08/04	1.8	701.92	1	703.90	706.00	0.8	6,741	0.01%
2023/08/02	2.6	709.13	4.6	709.75	709.00	-2.1	6,665	-0.03%
2023/08/01	2	708.42	19.3	705.54	713.00	-17.3	6,565	-0.26%
2023/07/31	5.3	691.35	8.6	694.00	690.00	-3.3	6,386	-0.05%
2023/07/28	1.3	659.62	1.1	663.93	658.00	0.2	6,200	0.00%
2023/07/27	1.1	657.22	0	657.00	658.00	1.1	6,239	0.02%
2023/07/26	11.4	657.79	6.1	655.02	655.00	5.4	6,267	0.09%
2023/07/25	10.6	671.37	6	667.04	665.00	4.6	6,257	0.07%
2023/07/24	3.2	681.10	0	684.00	675.00	3.2	6,219	0.05%
2023/07/21	11.4	669.34	8.1	672.22	682.00	3.3	6,214	0.05%
2023/07/20	4.1	691.08	2	693.00	692.00	2.1	6,162	0.03%
2023/07/19	2.2	693.93	4.3	693.19	696.00	-2.1	6,199	-0.03%
2023/07/18	1.2	680.51	2	684.50	683.00	-0.8	6,180	-0.01%
2023/07/17	4.2	683.33	2	683.01	683.00	2.2	6,267	0.04%
2023/07/14	3	693.00	6	693.83	692.00	-3	6,375	-0.05%
2023/07/13	19.3	687.38	0	690.00	680.00	19.3	6,507	0.30%
2023/07/12	2.2	683.23	1.2	685.28	685.00	1	6,656	0.02%
2023/07/11	1	681.01	1.2	686.17	686.00	-0.2	6,664	0.00%
2023/07/10	7.5	680.10	2	675.00	673.00	5.5	6,692	0.08%
2023/07/07	6.5	682.17	1	683.03	682.00	5.4	6,657	0.08%
2023/07/06	3.1	690.14	1	695.04	690.00	2.1	6,660	0.03%
2023/07/05	3	698.66	2	699.00	697.00	1	6,686	0.02%
2023/07/04	1.2	695.40	1.2	699.02	700.00	0	6,698	0.00%
2023/07/03	0.2	695.11	0	0.00	691.00	0.2	6,780	0.00%
2023/06/30	10.1	689.10	9	690.00	688.00	1.1	6,804	0.02%
2023/06/29	4.2	697.05	1	696.00	696.00	3.2	6,781	0.05%
2023/06/28	1.1	692.84	3.3	694.03	695.00	-2.2	6,759	-0.03%
2023/06/27	3.1	682.42	2	681.03	681.00	1.1	6,755	0.02%
2023/06/26	2.3	685.35	0	0.00	685.00	2.3	6,729	0.03%
2023/06/21	8.5	689.33	4.3	687.63	693.00	4.1	6,725	0.06%
2023/06/20	18.8	705.14	5.2	713.04	691.00	13.5	6,613	0.20%
2023/06/19	7.6	785.07	13.2	784.32	785.00	-5.6	6,287	-0.09%
2023/06/16	25	755.18	0	0.00	751.00	25	6,046	0.41%
2023/06/15	7.6	768.11	1	773.00	766.00	6.6	5,965	0.11%
2023/06/14	15.1	779.20	3.2	780.03	780.00	12	5,945	0.20%
2023/06/13	0.1	775.51	6.1	778.33	779.00	-6	5,954	-0.10%
2023/06/12	10	766.00	4.1	766.03	767.00	5.9	5,921	0.10%
2023/06/09	2.2	764.09	1.9	765.99	764.00	0.2	5,940	0.00%
2023/06/08	0	767.40	4.3	770.55	768.00	-4.2	5,946	-0.07%
2023/06/07	1	767.96	5.3	764.85	768.00	-4.3	5,921	-0.07%
2023/06/06	1.3	753.69	1.3	759.85	757.00	0	5,920	0.00%
2023/06/05	1.1	763.45	5	761.60	759.00	-3.9	5,990	-0.06%
2023/06/02	1.2	753.07	1.1	757.16	751.00	0	5,988	0.00%
2023/06/01	4.2	752.66	8	752.40	748.00	-3.9	6,005	-0.06%
2023/05/31	4.2	753.31	6.2	753.93	759.00	-2.1	6,008	-0.03%
2023/05/30	9.4	768.03	16.8	767.53	763.00	-7.4	5,965	-0.12%
2023/05/29	1.7	748.04	4.7	751.23	738.00	-3	5,953	-0.05%
2023/05/26	6.6	728.51	1.2	727.87	730.00	5.4	5,919	0.09%
2023/05/25	1.4	710.35	3.3	713.94	708.00	-1.9	5,864	-0.03%
2023/05/24	2.3	704.33	1.3	709.50	711.00	1	5,857	0.02%
2023/05/23	1.1	719.61	3.1	716.37	716.00	-2	5,807	-0.03%
2023/05/22	1.2	704.27	3.3	707.22	705.00	-2.1	5,763	-0.04%
2023/05/19	0.3	694.87	9.1	693.22	698.00	-8.8	5,747	-0.15%
2023/05/18	7	689.43	2	687.01	689.00	5	5,748	0.09%
2023/05/17	3.1	684.96	4.1	686.44	685.00	-1.1	5,785	-0.02%
2023/05/16	1	683.97	4	683.50	680.00	-3	5,709	-0.05%
2023/05/15	1.1	677.97	3.2	677.94	680.00	-2.1	5,715	-0.04%
2023/05/12	0.2	665.02	2	674.50	673.00	-1.8	5,708	-0.03%
2023/05/11	0.1	670.00	1	670.00	668.00	-0.9	5,688	-0.02%
2023/05/10	2.3	668.11	0	0.00	668.00	2.3	5,765	0.04%
2023/05/09	1.1	677.09	1	678.00	677.00	0.1	5,820	0.00%
2023/05/08	3.2	677.12	0	680.00	675.00	3.2	5,909	0.05%
2023/05/05	1	673.08	1.4	675.00	675.00	-0.3	5,965	-0.01%
2023/05/04	5.3	668.54	4	671.75	668.00	1.3	6,096	0.02%
2023/05/03	1.2	677.77	9	676.45	680.00	-7.9	6,099	-0.13%
2023/05/02	11.1	670.81	12	670.67	671.00	-0.9	6,171	-0.01%
2023/04/28	10.4	667.01	4	665.55	665.00	6.3	6,300	0.10%
2023/04/27	0.1	662.12	1	661.00	662.00	-0.9	6,268	-0.01%
2023/04/26	8.3	646.45	6	646.00	649.00	2.3	6,271	0.04%
2023/04/25	18.7	655.50	7.6	661.29	650.00	11.1	6,263	0.18%
2023/04/24	3.1	674.81	7.2	670.45	676.00	-4.1	6,226	-0.07%
2023/04/21	13.9	670.14	4	668.50	665.00	9.9	6,262	0.16%
2023/04/20	6.7	672.30	2	680.42	673.00	4.6	6,320	0.07%
2023/04/19	3.4	678.98	7.3	678.07	675.00	-3.8	6,272	-0.06%
2023/04/18	11	694.72	3.1	690.01	688.00	7.9	6,207	0.13%
2023/04/17	17.9	704.09	5	708.00	709.00	12.9	6,062	0.21%
2023/04/14	0.1	754.56	2	754.00	748.00	-1.9	5,874	-0.03%
2023/04/13	3.1	752.99	0	752.00	750.00	3	5,876	0.05%
2023/04/12	0.2	754.79	0	0.00	758.00	0.2	5,830	0.00%
2023/04/11	1.2	751.96	2.2	751.46	756.00	-1	5,831	-0.02%
2023/04/10	6.3	742.76	0.2	747.00	742.00	6.1	5,902	0.10%
2023/04/07	1.2	749.34	1	750.00	749.00	0.2	5,839	0.00%
2023/04/06	15.5	760.15	0	0.00	753.00	15.5	5,791	0.27%
2023/03/31	1.2	785.91	0	787.00	787.00	1.2	5,686	0.02%
2023/03/30	1.1	779.82	1.3	781.51	778.00	-0.2	5,681	0.00%
2023/03/29	0.1	770.88	1.1	770.14	773.00	-1	5,709	-0.02%
2023/03/28	0.1	773.36	0	0.00	766.00	0.1	5,757	0.00%
2023/03/27	1.1	784.94	2.1	785.33	780.00	-1	5,800	-0.02%
2023/03/24	12	789.33	2	790.98	790.00	10	5,961	0.17%
2023/03/23	0	0.00	0	789.00	793.00	0	6,115	0.00%
2023/03/22	6.1	781.00	9.1	780.67	781.00	-3	6,119	-0.05%
2023/03/21	2.1	765.05	2	771.00	771.00	0.1	6,130	0.00%
2023/03/20	3.2	771.64	1.1	774.00	770.00	2.1	6,125	0.03%
2023/03/17	0.2	772.84	2.2	771.36	773.00	-2	6,110	-0.03%
2023/03/16	2	753.56	4	762.25	756.00	-2	6,067	-0.03%
2023/03/15	1	761.17	3.1	768.97	758.00	-2.1	6,057	-0.03%
2023/03/14	1	753.12	1	762.01	761.00	0	6,053	0.00%
2023/03/13	2.2	750.86	1.1	744.22	764.00	1.2	6,044	0.02%
2023/03/10	2.4	755.25	1	755.00	756.00	1.4	6,029	0.02%
2023/03/09	4.1	771.25	0	0.00	767.00	4.1	6,046	0.07%
2023/03/08	6.9	770.52	0.1	768.00	768.00	6.8	6,112	0.11%
2023/03/07	2.1	786.47	0	0.00	788.00	2.1	6,058	0.04%
2023/03/06	1.1	789.05	2.3	786.66	784.00	-1.2	6,062	-0.02%
2023/03/03	5.4	775.10	0.2	777.00	775.00	5.2	6,033	0.09%
2023/03/02	7.3	777.13	3.7	780.79	775.00	3.6	6,049	0.06%
2023/03/01	5.6	767.38	22.2	770.40	791.00	-16.6	5,944	-0.28%
2023/02/24	4.2	730.92	4.2	745.19	723.00	0	5,788	0.00%
2023/02/23	2	732.02	2.6	736.91	745.00	-0.6	5,727	-0.01%
2023/02/22	0.1	718.05	1.1	714.10	713.00	-0.9	5,693	-0.02%
2023/02/21	3.1	727.71	1	733.00	725.00	2.1	5,736	0.04%
2023/02/20	2	724.55	1	730.00	726.00	1	5,857	0.02%
2023/02/17	1	722.96	1.2	717.98	723.00	-0.2	6,042	0.00%
2023/02/16	1.2	713.75	5	713.80	711.00	-3.8	6,143	-0.06%
2023/02/15	3.5	712.30	3	712.00	710.00	0.5	6,321	0.01%
2023/02/14	1.1	735.11	1	739.00	732.00	0.1	6,331	0.00%
2023/02/13	2.3	727.99	0	730.00	731.00	2.3	6,477	0.03%
2023/02/10	3.2	743.28	1	744.00	740.00	2.2	6,539	0.03%
2023/02/09	1	738.04	5	743.41	749.00	-4	6,621	-0.06%
2023/02/08	4	741.00	10.6	739.28	744.00	-6.6	6,629	-0.10%
2023/02/07	7.1	720.28	1	717.00	717.00	6.1	6,606	0.09%
2023/02/06	1.2	731.59	0	0.00	731.00	1.2	6,599	0.02%
2023/02/03	2.3	745.22	3.6	747.90	751.00	-1.3	6,601	-0.02%
2023/02/02	9.2	747.38	8.8	746.68	747.00	0.4	6,768	0.01%
2023/02/01	3.5	720.26	1.4	722.29	724.00	2.1	6,685	0.03%
2023/01/31	10.4	726.15	1.1	746.55	718.00	9.3	6,691	0.14%
2023/01/30	0.1	716.85	12.8	726.56	739.00	-12.6	6,619	-0.19%
2023/01/17	5.1	697.39	2	695.02	693.00	3.1	6,490	0.05%
2023/01/16	3.1	705.96	10.4	708.03	704.00	-7.3	6,511	-0.11%
2023/01/13	9	701.65	6.8	703.06	694.00	2.2	6,514	0.03%
2023/01/12	3.3	715.22	6.1	715.04	715.00	-2.8	6,545	-0.04%
2023/01/11	2	700.00	3.3	703.40	707.00	-1.3	6,540	-0.02%
2023/01/10	4	690.50	7.2	691.62	694.00	-3.2	6,535	-0.05%
2023/01/09	3.2	670.66	2.2	670.85	675.00	1	6,501	0.02%
2023/01/06	2	642.07	6.1	652.17	660.00	-4.1	6,538	-0.06%
2023/01/05	0	630.00	0	0.00	631.00	0	6,535	0.00%
2023/01/04	3.1	638.75	1	638.00	636.00	2.1	6,561	0.03%
2023/01/03	1	625.02	3	637.31	644.00	-2	6,650	-0.03%
2022/12/30	1.3	635.54	0	634.00	625.00	1.3	6,675	0.02%
2022/12/29	1.1	629.95	1	626.00	629.00	0.1	6,750	0.00%
2022/12/28	2.3	630.81	4	634.68	638.00	-1.7	6,848	-0.03%
2022/12/27	0	660.38	1	657.97	656.00	-1	6,776	-0.01%
2022/12/26	0.2	653.18	0	0.00	651.00	0.2	6,798	0.00%
2022/12/23	5.1	652.82	0	0.00	660.00	5.1	6,869	0.07%
2022/12/22	1.1	666.70	2.2	664.09	661.00	-1.1	6,962	-0.02%
2022/12/21	1.1	656.95	1.1	654.54	654.00	0	7,014	0.00%
2022/12/20	2.3	649.84	1.1	652.75	646.00	1.2	7,009	0.02%
2022/12/19	2	656.55	1.2	658.20	656.00	0.8	6,997	0.01%
2022/12/16	9.9	657.34	6	653.85	660.00	3.9	6,957	0.06%
2022/12/15	11.7	690.22	5.2	681.66	681.00	6.5	6,838	0.09%
2022/12/14	1.1	717.36	8	718.50	718.00	-6.9	6,685	-0.10%
2022/12/13	0	716.13	1	716.00	709.00	-1	6,656	-0.01%
2022/12/12	4.2	710.63	3	712.33	712.00	1.2	6,633	0.02%
2022/12/09	1	715.02	2.2	719.64	729.00	-1.2	6,683	-0.02%
2022/12/08	2.4	709.33	1.1	705.26	705.00	1.3	6,669	0.02%
2022/12/07	2	717.50	1.2	723.54	716.00	0.8	6,703	0.01%
2022/12/06	5.1	726.21	0	0.00	725.00	5.1	6,687	0.08%
2022/12/05	0	0.00	1	748.00	739.00	-1	6,688	-0.01%
2022/12/02	1.1	738.31	108.6	739.48	739.00	-107.5	6,670	-1.61%	大賣/鉅額交易
2022/12/01	0	746.52	3	747.28	741.00	-3	6,687	-0.05%
2022/11/30	5.1	734.97	12.4	734.10	733.00	-7.3	6,640	-0.11%
2022/11/29	4	711.72	2	708.49	713.00	2	6,585	0.03%
2022/11/28	5	706.02	0	0.00	703.00	5	6,658	0.08%
2022/11/25	0.1	726.85	7.2	731.53	727.00	-7.1	6,686	-0.11%
2022/11/24	2	732.48	4	729.99	728.00	-2	6,662	-0.03%
2022/11/23	1	714.78	4	714.00	705.00	-3	6,614	-0.05%
2022/11/22	1	707.99	1	713.00	713.00	0	6,640	0.00%
2022/11/21	0	714.00	0	0.00	720.00	0	6,585	0.00%
2022/11/18	3	726.28	2	731.90	722.00	1	6,562	0.02%
2022/11/17	4	725.24	2.1	722.64	725.00	1.9	6,538	0.03%
2022/11/16	3	726.00	4.3	729.40	729.00	-1.3	6,483	-0.02%
2022/11/15	3.4	726.06	10.6	720.50	722.00	-7.2	6,409	-0.11%
2022/11/14	2	701.44	1	696.06	697.00	1	6,249	0.02%
2022/11/11	2.5	692.42	23	687.80	700.00	-20.4	6,158	-0.33%
2022/11/10	3	651.66	4	658.24	660.00	-1	5,973	-0.02%
2022/11/09	6.8	639.06	10.3	645.22	650.00	-3.5	5,943	-0.06%
2022/11/08	7	626.42	6	619.34	620.00	1	5,823	0.02%
2022/11/07	21	616.05	6.2	615.10	620.00	14.8	5,766	0.26%
2022/11/04	1.1	591.93	1.1	596.16	597.00	0	5,782	0.00%
2022/11/03	3.1	595.65	0	0.00	600.00	3.1	5,814	0.05%
2022/11/02	2.2	603.47	5	604.60	599.00	-2.8	5,796	-0.05%
2022/11/01	2	599.99	2.2	600.55	599.00	-0.2	5,769	0.00%
2022/10/31	1.2	598.12	6.2	594.61	590.00	-5	5,758	-0.09%
2022/10/28	5.3	572.17	1	572.00	565.00	4.3	5,543	0.08%
2022/10/27	0.1	586.50	6	587.16	589.00	-6	5,502	-0.11%
2022/10/26	1	574.00	3	577.66	579.00	-2	5,503	-0.04%
2022/10/25	3.4	579.85	1	583.00	563.00	2.4	5,501	0.04%
2022/10/24	0.1	588.97	3	590.33	588.00	-2.9	5,510	-0.05%
2022/10/21	1.1	571.36	0	0.00	567.00	1.1	5,493	0.02%
2022/10/20	1.1	561.62	1	561.00	570.00	0.1	5,520	0.00%
2022/10/19	3.1	589.55	6	587.33	577.00	-2.9	5,467	-0.05%
2022/10/18	2	583.99	4	586.00	588.00	-2	5,468	-0.04%
2022/10/17	1	565.20	2.1	571.97	578.00	-1.1	5,498	-0.02%
2022/10/14	2	572.52	4.1	571.85	585.00	-2.1	5,580	-0.04%
2022/10/13	4.1	543.44	1	541.11	544.00	3.1	5,561	0.06%
2022/10/12	10.2	551.59	8	550.00	549.00	2.2	5,527	0.04%
2022/10/11	5	556.00	5	555.80	553.00	0	5,544	0.00%
2022/10/07	7.1	570.16	1.5	567.33	566.00	5.6	5,540	0.10%
2022/10/06	6.1	591.03	6	587.50	587.00	0.1	5,531	0.00%
2022/10/05	2.2	602.36	4	598.75	599.00	-1.8	5,528	-0.03%
2022/10/04	1	565.00	7	566.29	573.00	-6	5,491	-0.11%
2022/10/03	2.3	547.40	1	547.05	548.00	1.3	5,503	0.02%
2022/09/30	0.3	550.16	5	543.61	551.00	-4.7	5,600	-0.08%
2022/09/29	2.2	550.07	2	555.98	543.00	0.1	5,648	0.00%
2022/09/28	2.2	560.23	1.1	571.81	545.00	1.2	5,643	0.02%
2022/09/27	1.4	571.17	0.2	570.00	568.00	1.2	5,673	0.02%
2022/09/26	2.4	568.85	8.2	571.12	569.00	-5.8	5,749	-0.10%
2022/09/23	1.2	586.96	0	0.00	580.00	1.2	5,832	0.02%
2022/09/22	12.2	592.59	1.1	593.12	591.00	11.1	5,925	0.19%
2022/09/21	0.1	607.84	1	609.92	605.00	-0.9	6,057	-0.02%
2022/09/20	0	606.53	1	607.00	605.00	-1	6,255	-0.02%
2022/09/19	1	602.13	5.2	608.52	604.00	-4.2	6,370	-0.07%
2022/09/16	4.4	603.46	2	605.07	600.00	2.3	6,541	0.04%
2022/09/15	3.3	614.19	3.1	617.39	616.00	0.2	6,915	0.00%
2022/09/14	2.2	615.59	0.2	613.90	615.00	2	7,098	0.03%
2022/09/13	3.4	630.16	3	626.00	626.00	0.4	7,118	0.01%
2022/09/12	3	634.00	3	627.16	627.00	0	7,161	0.00%
2022/09/08	2	619.56	2	622.50	623.00	0	7,293	0.00%
2022/09/07	3.1	619.92	6	614.33	619.00	-2.9	7,319	-0.04%
2022/09/06	1	633.98	0	0.00	629.00	1	7,319	0.01%
2022/09/05	3	623.01	5	632.79	631.00	-2	7,359	-0.03%
2022/09/02	6.7	630.95	0	632.00	620.00	6.7	7,407	0.09%
2022/09/01	7.3	651.63	0	0.00	648.00	7.3	7,329	0.10%
2022/08/31	0.1	660.00	3	665.67	667.00	-3	7,309	-0.04%
2022/08/30	2	650.54	0	652.00	657.00	2	7,411	0.03%
2022/08/29	4	654.52	1	653.00	653.00	3	7,427	0.04%
2022/08/26	6	682.83	6	682.18	678.00	0	7,444	0.00%
2022/08/25	8	670.13	5	672.40	670.00	3	7,460	0.04%
2022/08/24	3.1	673.33	1	667.00	667.00	2.1	7,497	0.03%
2022/08/23	0	675.57	0	0.00	676.00	0	7,601	0.00%
2022/08/22	11.5	679.00	5	673.20	672.00	6.5	7,628	0.08%
2022/08/19	5	696.41	1	695.00	693.00	4	7,590	0.05%
2022/08/18	5.1	696.03	6	698.33	702.00	-1	7,581	-0.01%
2022/08/17	3.1	705.98	2	703.00	703.00	1.1	7,566	0.01%
2022/08/16	2.3	714.27	5.1	711.04	706.00	-2.8	7,537	-0.04%
2022/08/15	2.1	692.80	6.1	702.80	706.00	-3.9	7,502	-0.05%
2022/08/12	2	679.50	2	679.01	684.00	0	7,480	0.00%
2022/08/11	6.2	668.72	1.2	668.57	670.00	5	7,486	0.07%
2022/08/10	8.9	674.58	4.1	673.00	668.00	4.9	7,426	0.07%
2022/08/09	3.1	696.02	1.1	694.44	694.00	1.9	7,387	0.03%
2022/08/08	3.1	712.08	3	708.00	709.00	0.1	7,382	0.00%
2022/08/05	0.1	714.00	4.1	709.90	717.00	-4.1	7,373	-0.06%
2022/08/04	0.1	685.21	2	684.00	684.00	-1.9	7,325	-0.03%
2022/08/03	0.1	685.00	2.1	685.00	686.00	-2	7,330	-0.03%
2022/08/02	7.1	676.14	6	676.33	683.00	1.1	7,368	0.01%
2022/08/01	0	693.00	4	691.15	694.00	-4	7,318	-0.05%
2022/07/29	3.1	682.36	1	693.03	683.00	2.1	7,306	0.03%
2022/07/28	3	688.92	1.3	688.21	682.00	1.8	7,275	0.02%
2022/07/27	12.2	669.53	12	671.83	677.00	0.1	7,257	0.00%
2022/07/26	3.1	689.28	3	681.00	681.00	0.1	7,285	0.00%
2022/07/25	0.2	691.96	1	694.00	688.00	-0.8	7,307	-0.01%
2022/07/22	15.4	711.64	6	706.00	705.00	9.4	7,416	0.13%
2022/07/21	5.1	698.82	13.6	694.64	716.00	-8.6	7,419	-0.12%
2022/07/20	0.5	679.70	1	681.99	671.00	-0.6	7,345	-0.01%
2022/07/19	2	662.51	0	664.00	662.00	2	7,309	0.03%
2022/07/18	3.1	669.97	6	664.67	661.00	-2.9	7,327	-0.04%
2022/07/15	1	645.03	1	650.00	648.00	0	7,272	0.00%
2022/07/14	0	648.24	0.1	645.00	646.00	-0.1	7,234	0.00%
2022/07/13	0	641.00	2.1	634.19	634.00	-2	7,247	-0.03%
2022/07/12	1.1	619.71	3	612.43	614.00	-2	7,202	-0.03%
2022/07/11	5.1	638.85	1	642.00	637.00	4.1	7,198	0.06%
2022/07/08	5.1	647.08	7	654.56	651.00	-1.9	7,217	-0.03%
2022/07/07	2.1	612.52	4.1	617.72	636.00	-2	7,234	-0.03%
2022/07/06	2.3	605.27	1	607.00	605.00	1.3	7,219	0.02%
2022/07/05	5	616.65	4.2	616.13	615.00	0.8	7,194	0.01%
2022/07/04	1.1	611.24	7	619.69	611.00	-5.9	7,257	-0.08%
2022/07/01	6.6	626.62	5.1	620.33	612.00	1.5	7,312	0.02%
2022/06/30	1	651.01	2	653.99	651.00	-1	7,366	-0.01%
2022/06/29	1	663.54	3	662.33	661.00	-2	7,359	-0.03%
2022/06/28	11.4	654.02	2	651.00	651.00	9.3	7,274	0.13%
2022/06/27	3.4	682.19	7	687.72	678.00	-3.6	7,189	-0.05%
2022/06/24	8.6	682.03	3	671.72	670.00	5.5	7,235	0.08%
2022/06/23	39.3	697.00	9.1	686.17	689.00	30.3	7,038	0.43%
2022/06/22	15.6	824.47	5	813.04	807.00	10.6	6,590	0.16%
2022/06/21	1.1	850.18	4	857.70	868.00	-3	6,426	-0.05%
2022/06/20	3.2	837.18	3	844.00	840.00	0.2	6,372	0.00%
2022/06/17	19.6	841.42	3	832.80	831.00	16.6	6,323	0.26%
2022/06/16	2.1	905.00	3.1	888.99	873.00	-1	6,172	-0.02%
2022/06/15	4	880.00	3	887.01	884.00	1	6,199	0.02%
2022/06/14	4.2	873.20	3.1	880.62	880.00	1.1	6,271	0.02%
2022/06/13	6.5	899.02	1.3	888.62	887.00	5.2	6,289	0.08%
2022/06/10	0	931.00	0	927.00	930.00	0	6,300	0.00%
2022/06/09	0	929.00	0	0.00	924.00	0	6,361	0.00%
2022/06/08	0.1	928.24	3	926.09	930.00	-2.8	6,356	-0.04%
2022/06/07	1.2	892.20	0	0.00	890.00	1.2	6,282	0.02%
2022/06/06	2	895.96	2.1	904.93	905.00	0	6,289	0.00%
2022/06/02	3	898.68	0.5	898.08	898.00	2.5	6,316	0.04%
2022/06/01	4.1	904.52	3.1	905.00	905.00	1	6,430	0.02%
2022/05/31	3.1	870.13	5.4	887.84	905.00	-2.4	6,447	-0.04%
2022/05/30	2	867.04	5.4	873.42	878.00	-3.3	6,341	-0.05%
2022/05/27	0	845.00	6.3	848.56	851.00	-6.3	6,316	-0.10%
2022/05/26	2	837.99	1	842.00	833.00	1	6,351	0.02%
2022/05/25	3.1	840.13	1.1	838.44	843.00	2	6,412	0.03%
2022/05/24	0	842.00	0	0.00	830.00	0	6,489	0.00%
2022/05/23	0.1	851.08	3	852.33	843.00	-2.9	6,499	-0.04%
2022/05/20	0.1	839.92	0	846.00	846.00	0.1	6,525	0.00%
2022/05/19	1.3	837.89	1	845.00	845.00	0.3	6,518	0.00%
2022/05/18	0.1	847.33	1.1	852.72	855.00	-1	6,480	-0.02%
2022/05/17	0	0.00	6	842.83	841.00	-6	6,440	-0.09%
2022/05/16	2.1	841.15	1.3	829.82	825.00	0.8	6,422	0.01%
2022/05/13	1.1	837.52	2.3	837.77	843.00	-1.1	6,394	-0.02%
2022/05/12	1.2	827.07	1.1	823.75	820.00	0	6,408	0.00%
2022/05/11	1	821.03	2.3	825.42	829.00	-1.3	6,423	-0.02%
2022/05/10	3.3	806.63	2	808.58	820.00	1.3	6,503	0.02%
2022/05/09	1.1	820.71	1	813.00	813.00	0.1	6,538	0.00%
2022/05/06	0	821.88	0	822.14	834.00	0	6,633	0.00%
2022/05/05	4.2	842.10	5.1	844.00	841.00	-0.9	6,852	-0.01%
2022/05/04	4	829.00	7	829.43	829.00	-3	6,852	-0.04%
2022/05/03	2.5	813.60	9	819.33	820.00	-6.5	6,867	-0.09%
2022/04/29	0.6	842.98	2	843.03	830.00	-1.4	6,813	-0.02%
2022/04/28	1.3	846.53	2.1	838.42	828.00	-0.9	6,800	-0.01%
2022/04/27	4.5	805.09	1.1	812.74	808.00	3.4	6,680	0.05%
2022/04/26	5.2	830.17	1	833.00	833.00	4.2	6,617	0.06%
2022/04/25	3.3	832.45	2.3	835.78	837.00	1	6,582	0.02%
2022/04/22	5.1	849.41	1	851.15	854.00	4.1	6,574	0.06%
2022/04/21	0.2	868.00	0.7	868.28	868.00	-0.5	6,571	-0.01%
2022/04/20	0	847.73	2.2	854.25	856.00	-2.1	6,581	-0.03%
2022/04/19	2	849.94	2.8	853.06	838.00	-0.8	6,539	-0.01%
2022/04/18	1.4	835.08	1.5	839.19	833.00	-0.1	6,509	0.00%
2022/04/15	4.5	840.82	0	0.00	832.00	4.5	6,561	0.07%
2022/04/14	8.4	866.49	0	863.78	861.00	8.3	6,580	0.13%
2022/04/13	0.1	877.00	1.3	879.08	880.00	-1.2	6,612	-0.02%
2022/04/12	7.2	841.06	7	841.15	842.00	0.2	6,561	0.00%
2022/04/11	52.6	843.57	56.2	836.69	836.00	-3.6	6,543	-0.06%
2022/04/08	42.3	850.54	39.1	842.45	840.00	3.2	6,563	0.05%
2022/04/07	67.9	861.07	51	863.02	850.00	16.9	6,415	0.26%
2022/04/06	1.8	873.52	0	876.00	882.00	1.8	6,295	0.03%
2022/04/01	7	897.80	0	0.00	900.00	7	6,156	0.11%
2022/03/31	10.4	907.96	3.2	910.11	905.00	7.2	6,142	0.12%
2022/03/30	6	909.77	76	912.32	915.00	-70	6,086	-1.15%
2022/03/29	7.4	927.39	0.5	938.00	912.00	6.9	5,947	0.12%
2022/03/28	1.6	953.07	2.1	954.56	964.00	-0.4	5,753	-0.01%
2022/03/25	4	970.00	0	0.00	971.00	4	5,782	0.07%
2022/03/24	1	968.05	0.2	971.00	972.00	0.9	5,778	0.01%
2022/03/23	1	988.82	0	991.00	977.00	1	5,770	0.02%
2022/03/22	0	972.50	0	0.00	975.00	0	5,765	0.00%
2022/03/21	3.1	979.33	2	982.46	978.00	1	5,750	0.02%
2022/03/18	0	960.85	0	0.00	969.00	0	5,753	0.00%
2022/03/17	4.2	960.13	6.4	962.12	968.00	-2.2	5,699	-0.04%
2022/03/16	1.2	900.90	0	0.00	907.00	1.2	5,592	0.02%
2022/03/15	10.8	911.02	0.1	918.61	904.00	10.7	5,508	0.20%
2022/03/14	2.2	943.31	0	0.00	944.00	2.2	5,475	0.04%
2022/03/11	1.7	971.89	0	990.00	963.00	1.6	5,435	0.03%
2022/03/10	0.4	1000.00	1.1	1004.50	995.00	-0.6	5,418	-0.01%
2022/03/09	1.9	967.66	1.1	969.37	966.00	0.8	5,399	0.01%
2022/03/08	5.2	961.95	2	969.95	963.00	3.2	5,418	0.06%
2022/03/07	7.4	978.28	2.4	974.66	972.00	5	5,403	0.09%
2022/03/04	7.8	1039.81	1	1035.00	1025.00	6.8	5,361	0.13%
2022/03/03	1	1089.90	3	1073.33	1080.00	-2	5,320	-0.04%
2022/03/02	0	1080.37	0	0.00	1080.00	0	5,327	0.00%
2022/03/01	0	0.00	1.5	1103.33	1100.00	-1.5	5,316	-0.03%
2022/02/25	2	1074.98	5.3	1071.89	1085.00	-3.3	5,296	-0.06%
2022/02/24	4.3	1077.48	0.1	1070.00	1060.00	4.2	5,279	0.08%
2022/02/23	1	1110.21	1	1120.00	1120.00	0	5,229	0.00%
2022/02/22	0.9	1103.67	0	0.00	1110.00	0.9	5,336	0.02%
2022/02/21	0	1130.00	0	0.00	1130.00	0	5,465	0.00%
2022/02/18	0	1120.00	0	0.00	1120.00	0	5,526	0.00%
2022/02/17	0	0.00	0	1130.00	1130.00	0	5,579	0.00%
2022/02/16	2.5	1124.95	1	1125.00	1130.00	1.5	5,713	0.03%
2022/02/15	0	1105.00	1	1110.01	1100.00	-1	5,736	-0.02%
2022/02/14	1	1114.80	0	0.00	1105.00	1	5,745	0.02%
2022/02/11	0.1	1150.00	0	1150.00	1150.00	0.1	5,713	0.00%
2022/02/10	0	1160.00	2.2	1157.59	1160.00	-2.2	5,744	-0.04%
2022/02/09	0	0.00	2.5	1117.97	1130.00	-2.5	5,775	-0.04%
2022/02/08	1	1100.02	1	1115.00	1095.00	0	5,700	0.00%
2022/02/07	43.1	1114.50	3	1101.65	1100.00	40.1	5,594	0.72%
2022/01/26	1.3	1077.22	0	1085.00	1075.00	1.3	5,331	0.02%
2022/01/25	0.2	1078.11	0	0.00	1085.00	0.2	5,295	0.00%
2022/01/24	0	1060.00	1.3	1079.25	1090.00	-1.3	5,269	-0.02%
2022/01/21	1.6	1065.15	0	1075.00	1070.00	1.5	5,274	0.03%
2022/01/20	1	1080.05	0	1095.00	1090.00	1	5,240	0.02%
2022/01/19	2	1107.50	1.2	1111.67	1100.00	0.8	5,285	0.02%
2022/01/18	2.2	1122.06	2	1132.50	1105.00	0.2	5,311	0.00%
2022/01/17	0	1100.00	0	1102.50	1115.00	0	5,315	0.00%
2022/01/14	10.2	1063.30	3	1063.33	1065.00	7.2	5,299	0.14%
2022/01/13	0.1	1100.00	1	1100.00	1100.00	-0.9	5,304	-0.02%
2022/01/12	1.1	1076.36	0	0.00	1085.00	1.1	5,294	0.02%
2022/01/11	1	1084.96	0	1090.00	1080.00	1	5,343	0.02%
2022/01/10	1.2	1080.00	0	1080.00	1095.00	1.1	5,369	0.02%
2022/01/07	2.2	1109.36	1	1095.17	1100.00	1.2	5,353	0.02%
2022/01/06	5.3	1131.72	0.4	1134.94	1135.00	4.9	5,359	0.09%
2022/01/05	2	1167.55	0.1	1175.46	1175.00	1.9	5,315	0.04%
2022/01/04	0.3	1169.75	0.1	1160.91	1165.00	0.2	5,303	0.00%
2022/01/03	3.1	1163.25	1.3	1166.45	1150.00	1.8	5,262	0.03%
2021/12/30	2.1	1185.29	0	1185.00	1190.00	2.1	5,246	0.04%
2021/12/29	2	1185.00	8.1	1185.01	1185.00	-6.1	5,271	-0.12%
2021/12/28	4	1166.25	6.5	1172.98	1175.00	-2.5	5,331	-0.05%
2021/12/27	3	1150.05	2	1150.20	1145.00	1	5,325	0.02%
2021/12/24	0	0.00	1.3	1110.95	1120.00	-1.3	5,289	-0.03%
2021/12/23	3.8	1088.95	4.2	1097.30	1095.00	-0.4	5,333	-0.01%
2021/12/22	1	1089.90	0.2	1085.00	1085.00	0.8	5,426	0.01%
2021/12/21	0	0.00	0	1080.00	1090.00	0	5,524	0.00%
2021/12/20	1	1055.00	0	0.00	1055.00	1	5,628	0.02%
2021/12/17	2	1077.50	3	1080.00	1075.00	-1	5,654	-0.02%
2021/12/16	1	1080.00	3	1088.31	1090.00	-2	5,672	-0.04%
2021/12/15	1.1	1050.57	1	1055.00	1060.00	0.1	5,747	0.00%
2021/12/14	2	1055.00	1	1055.00	1070.00	1	5,818	0.02%
2021/12/13	1	1079.90	1	1085.00	1075.00	0	5,796	0.00%
2021/12/10	0	0.00	0.3	1073.33	1075.00	-0.3	5,826	-0.01%
2021/12/09	2	1082.50	0	1080.00	1085.00	2	5,911	0.03%
2021/12/08	2	1087.50	7.2	1099.09	1095.00	-5.2	5,919	-0.09%
2021/12/07	5	1063.00	3.1	1066.72	1065.00	2	5,877	0.03%
2021/12/06	1	1045.03	2	1077.46	1085.00	-1	5,880	-0.02%
2021/12/03	3	1066.67	2.2	1084.07	1060.00	0.9	5,875	0.01%
2021/12/02	1.3	1049.62	13.1	1078.82	1080.00	-11.8	5,860	-0.20%
2021/12/01	1	1055.00	5.6	1051.96	1065.00	-4.6	5,877	-0.08%
2021/11/30	5	1021.02	1	1010.00	1010.00	4	5,869	0.07%
2021/11/29	0	995.83	1.2	1022.32	1030.00	-1.1	5,829	-0.02%
2021/11/26	8.5	1006.26	4	1000.00	1005.00	4.5	5,918	0.08%
2021/11/25	4	1032.50	3	1038.33	1035.00	1	5,973	0.02%
2021/11/24	2.2	1028.37	3.1	1036.86	1040.00	-0.9	5,991	-0.01%
2021/11/23	2	1057.50	3.1	1061.86	1055.00	-1.1	6,013	-0.02%
2021/11/22	2.1	1085.00	0	0.00	1080.00	2.1	6,066	0.03%
2021/11/19	4.1	1077.67	1.3	1085.00	1090.00	2.8	6,050	0.05%
2021/11/18	1.1	1076.49	5.6	1071.58	1085.00	-4.5	5,931	-0.08%
2021/11/17	6.4	1041.10	4	1035.00	1030.00	2.4	5,811	0.04%
2021/11/16	5	1029.02	7.9	1029.86	1035.00	-2.9	5,789	-0.05%
2021/11/15	14.3	1027.80	23.2	1014.67	1025.00	-8.9	5,786	-0.15%
2021/11/12	1	979.00	2.6	981.27	983.00	-1.6	5,702	-0.03%
2021/11/11	2	946.99	4	948.50	954.00	-2	5,713	-0.04%
2021/11/10	3	964.67	0	969.00	958.00	3	5,712	0.05%
2021/11/09	1	990.00	2.1	987.76	978.00	-1.1	5,731	-0.02%
2021/11/08	2.5	957.60	18.4	969.87	980.00	-15.9	5,687	-0.28%
2021/11/05	0	0.00	2.1	939.90	940.00	-2.1	5,588	-0.04%
2021/11/04	2	935.00	2	928.50	928.00	0	5,571	0.00%
2021/11/03	1	931.00	1.3	935.60	932.00	-0.3	5,605	0.00%
2021/11/02	2	933.00	1	923.00	928.00	1	5,617	0.02%
2021/11/01	2	921.53	4	922.00	922.00	-2	5,680	-0.04%
2021/10/29	2	925.45	3	920.00	913.00	-1	5,733	-0.02%
2021/10/28	3	939.33	1	933.00	936.00	2	5,692	0.04%
2021/10/27	3	942.00	2.5	948.77	942.00	0.5	5,694	0.01%
2021/10/26	4	946.75	3.3	946.31	946.00	0.7	5,657	0.01%
2021/10/25	3	926.00	3.3	937.22	938.00	-0.3	5,704	-0.01%
2021/10/22	1	914.01	5.4	921.85	926.00	-4.3	5,890	-0.07%
2021/10/21	2	907.52	8.3	913.84	913.00	-6.3	5,948	-0.11%
2021/10/20	1.1	905.79	1	904.04	901.00	0	5,922	0.00%
2021/10/19	1	895.00	5	891.80	898.00	-4	5,922	-0.07%
2021/10/18	2.1	866.71	2	868.49	867.00	0	5,893	0.00%
2021/10/15	2	849.10	2	856.00	857.00	0	5,876	0.00%
2021/10/14	9.2	848.96	4	841.50	840.00	5.2	5,826	0.09%
2021/10/13	6.1	868.13	4	871.00	862.00	2.1	5,799	0.04%
2021/10/12	3.2	897.16	1	886.00	887.00	2.2	5,805	0.04%
2021/10/08	2	917.00	2.3	916.08	910.00	-0.3	5,823	-0.01%
2021/10/07	0	909.00	6	902.03	911.00	-6	5,809	-0.10%
2021/10/06	2	877.50	3	880.00	871.00	-1	5,818	-0.02%
2021/10/05	11.4	867.43	3	866.34	867.00	8.4	5,823	0.14%
2021/10/04	0	0.00	0	891.00	892.00	0	5,764	0.00%
2021/10/01	11.5	889.57	3	884.68	885.00	8.5	5,787	0.15%
2021/09/30	3.2	901.28	0	0.00	905.00	3.2	5,769	0.06%
2021/09/29	6.4	924.61	3	914.01	913.00	3.4	5,757	0.06%
2021/09/28	5	955.39	10.1	958.98	957.00	-5	5,742	-0.09%
2021/09/27	0	0.00	13.3	951.95	959.00	-13.3	5,698	-0.23%
2021/09/24	2	915.50	1	917.00	920.00	1	5,614	0.02%
2021/09/23	1	914.99	2	916.00	915.00	-1	5,707	-0.02%
2021/09/22	5.3	904.53	1	906.98	911.00	4.2	5,709	0.07%
2021/09/17	1.1	940.17	5.2	944.92	940.00	-4.1	5,634	-0.07%
2021/09/16	0	927.00	0	927.45	936.00	0	5,597	0.00%
2021/09/15	1	942.99	4	937.25	935.00	-3	5,608	-0.05%
2021/09/14	0.3	942.92	1.4	944.39	947.00	-1	5,671	-0.02%
2021/09/13	1	919.00	1.1	923.20	927.00	-0.1	5,770	0.00%
2021/09/10	1	903.00	6	920.16	925.00	-5	5,907	-0.08%
2021/09/09	2	899.50	0	0.00	901.00	2	5,926	0.03%
2021/09/08	1	895.00	1	903.00	912.00	0	5,924	0.00%
2021/09/07	0	903.00	1	902.00	903.00	-1	5,934	-0.02%
2021/09/06	0.3	909.00	5	903.00	896.00	-4.7	5,959	-0.08%
2021/09/03	3.1	919.98	0	0.00	919.00	3.1	5,922	0.05%
2021/09/02	1	928.00	1.2	933.61	933.00	-0.2	5,974	0.00%
2021/09/01	0	0.00	6.1	921.12	927.00	-6.1	5,945	-0.10%
2021/08/31	4.3	893.78	1	917.00	901.00	3.3	5,851	0.06%
2021/08/30	1.1	911.50	8	908.25	912.00	-6.9	5,815	-0.12%
2021/08/27	0	0.00	3.8	892.05	896.00	-3.8	5,814	-0.07%
2021/08/26	9.6	883.99	3	883.00	888.00	6.6	5,801	0.11%
2021/08/25	1	911.00	1.1	910.54	911.00	-0.1	5,763	0.00%
2021/08/24	1	909.02	1	909.00	909.00	0	5,818	0.00%
2021/08/23	0	0.00	3.6	903.00	911.00	-3.6	5,929	-0.06%
2021/08/20	3.7	881.64	3	883.33	873.00	0.7	5,968	0.01%
2021/08/19	4.2	890.39	2	899.46	888.00	2.2	6,030	0.04%
2021/08/18	1.2	872.59	2	889.56	912.00	-0.8	6,036	-0.01%
2021/08/17	4.9	892.30	2	881.50	880.00	2.9	6,081	0.05%
2021/08/16	2.1	910.18	0	912.00	901.00	2.1	6,099	0.03%
2021/08/12	2.1	904.65	0	0.00	904.00	2.1	6,367	0.03%
2021/08/11	6	908.86	1	909.00	910.00	5	6,505	0.08%
2021/08/10	1	921.03	1	925.00	922.00	0	6,700	0.00%
2021/08/09	0.2	923.00	1	920.99	921.00	-0.8	6,930	-0.01%
2021/08/06	1.1	939.89	0	0.00	936.00	1.1	7,054	0.02%
2021/08/05	1	961.00	3.1	958.06	961.00	-2.1	7,268	-0.03%
2021/08/04	0.1	946.00	9.2	949.22	950.00	-9.1	7,673	-0.12%
2021/08/03	0	933.00	0.1	932.00	938.00	0	7,987	0.00%
2021/08/02	0	930.67	3	930.58	934.00	-3	8,252	-0.04%
2021/07/30	8.6	918.93	3	914.33	910.00	5.6	8,341	0.07%
2021/07/29	5	914.40	10.2	922.86	933.00	-5.2	8,488	-0.06%
2021/07/28	14.9	902.64	7	893.43	890.00	7.9	8,566	0.09%
2021/07/27	0	0.00	7.6	940.88	938.00	-7.6	8,595	-0.09%
2021/07/26	1	923.01	0	0.00	923.00	1	8,877	0.01%
2021/07/23	0.1	928.00	2.6	929.96	933.00	-2.6	8,908	-0.03%
2021/07/22	2	921.00	2.1	918.10	919.00	-0.1	8,983	0.00%
2021/07/21	7	910.86	0	0.00	912.00	7	9,049	0.08%
2021/07/20	1	918.10	3.5	921.43	920.00	-2.5	9,156	-0.03%
2021/07/19	3.4	925.06	0	0.00	919.00	3.4	9,287	0.04%
2021/07/16	5	955.79	3	953.64	957.00	2	9,267	0.02%
2021/07/15	1.1	947.28	2.1	944.53	951.00	-1	9,280	-0.01%
2021/07/14	2	932.97	58	932.59	930.00	-56	9,319	-0.60%
2021/07/13	4.1	936.62	4	927.00	926.00	0.1	9,339	0.00%
2021/07/12	1	933.99	2	938.98	935.00	-1	9,329	-0.01%
2021/07/09	2	919.99	2.2	920.03	919.00	-0.2	9,333	0.00%
2021/07/08	1.1	926.28	0	920.00	920.00	1.1	9,393	0.01%
2021/07/07	1.4	919.72	0	919.00	917.00	1.4	9,453	0.01%
2021/07/06	6.1	927.53	0	0.00	922.00	6.1	9,539	0.06%
2021/07/05	1	963.08	11.4	965.97	957.00	-10.4	9,531	-0.11%
2021/07/02	0	959.75	0.1	958.06	957.00	0	9,541	0.00%
2021/07/01	2.2	958.96	0	959.95	955.00	2.1	9,556	0.02%
2021/06/30	5	964.68	22.2	962.77	962.00	-17.2	9,666	-0.18%
2021/06/29	2.1	941.95	1	945.00	935.00	1.1	9,587	0.01%
2021/06/28	29	927.76	4	928.50	935.00	25	9,649	0.26%
2021/06/25	3.1	946.07	2.1	933.85	927.00	1	9,792	0.01%
2021/06/24	1.4	936.63	1	930.16	929.00	0.3	9,868	0.00%
2021/06/23	1	924.92	2	933.02	941.00	-1	10,004	-0.01%
2021/06/22	13.9	902.46	16.2	909.85	903.00	-2.3	10,129	-0.02%
2021/06/21	26.1	939.91	26	940.08	918.00	0.1	10,011	0.00%
2021/06/18	31	979.93	8	972.00	965.00	23	9,964	0.23%
2021/06/17	1	971.01	1.1	977.86	978.00	-0.1	9,985	0.00%
2021/06/16	1	987.91	1	983.05	985.00	0	10,009	0.00%
2021/06/15	4.1	987.02	1	999.01	989.00	3	10,003	0.03%
2021/06/11	7.3	987.12	4	983.50	980.00	3.3	10,014	0.03%
2021/06/10	7	996.85	6	997.16	998.00	1	10,027	0.01%
2021/06/09	0	976.00	2	975.97	967.00	-2	9,991	-0.02%
2021/06/08	10.1	971.98	1	972.00	966.00	9.1	10,056	0.09%
2021/06/07	1	969.96	0	968.00	973.00	1	10,154	0.01%
2021/06/04	1	968.04	0	0.00	977.00	1	10,221	0.01%
2021/06/03	12.1	969.14	8	977.62	981.00	4.1	10,310	0.04%
2021/06/02	6.2	961.55	0	0.00	959.00	6.2	10,390	0.06%
2021/06/01	3	989.64	6.1	995.30	977.00	-3.1	10,446	-0.03%
2021/05/31	7.1	992.09	4.5	993.11	995.00	2.6	10,530	0.03%
2021/05/28	4.1	955.61	4.2	952.00	961.00	-0.1	10,516	0.00%
2021/05/27	2.2	939.63	1	938.00	935.00	1.2	10,614	0.01%
2021/05/26	4	954.00	3	950.67	951.00	1	10,714	0.01%
2021/05/25	3	959.66	7	962.29	952.00	-4	10,736	-0.04%
2021/05/24	6.3	945.95	2	952.50	943.00	4.3	10,717	0.04%
2021/05/21	7.7	960.01	7	952.14	955.00	0.7	10,746	0.01%
2021/05/20	6.1	936.82	6.1	939.26	930.00	0	10,640	0.00%
2021/05/19	13.4	961.84	9	961.11	943.00	4.4	10,583	0.04%
2021/05/18	14.1	969.00	15.4	973.82	994.00	-1.3	10,480	-0.01%
2021/05/17	9.1	910.12	72.3	911.68	914.00	-63.3	10,407	-0.61%
2021/05/14	3.3	909.99	4	900.51	895.00	-0.7	10,391	-0.01%
2021/05/13	84.3	892.37	17.2	887.74	873.00	67.1	10,414	0.64%
2021/05/12	22.5	891.30	23.7	859.73	888.00	-1.2	10,317	-0.01%
2021/05/11	9.6	917.18	6.7	912.16	911.00	3	10,040	0.03%
2021/05/10	25.3	1011.20	22	987.28	979.00	3.3	9,850	0.03%
2021/05/07	32.1	1045.16	27	1054.26	1060.00	5.1	9,827	0.05%
2021/05/06	16.1	1027.14	18	1041.39	1055.00	-1.9	9,967	-0.02%
2021/05/05	15.9	1059.56	10.1	1022.76	1005.00	5.8	9,906	0.06%
2021/05/04	8.4	1060.30	9.5	1082.84	1085.00	-1.1	9,843	-0.01%
2021/05/03	32.5	1131.25	4.3	1115.81	1105.00	28.2	9,692	0.29%
2021/04/29	0.5	1185.00	3	1185.00	1185.00	-2.5	9,546	-0.03%
2021/04/28	4	1070.00	4	1076.27	1080.00	0	9,736	0.00%
2021/04/27	1.5	1086.32	0.1	1065.00	1065.00	1.5	9,769	0.01%
2021/04/26	4.2	1053.09	10.1	1071.47	1070.00	-5.9	9,764	-0.06%
2021/04/23	2	987.00	16.5	1011.15	1035.00	-14.5	9,723	-0.15%
2021/04/22	0.1	987.00	0.4	999.50	984.00	-0.3	9,703	0.00%
2021/04/21	4.3	987.21	4.1	1002.56	988.00	0.2	9,793	0.00%
2021/04/20	4	991.50	10.3	989.09	998.00	-6.3	9,936	-0.06%
2021/04/19	2.1	965.99	1	978.00	963.00	1.1	9,945	0.01%
2021/04/16	6.2	974.65	4	982.25	975.00	2.2	10,002	0.02%
2021/04/15	3.1	977.73	3.3	970.21	985.00	-0.2	10,117	0.00%
2021/04/14	5.2	959.34	4.1	949.20	965.00	1.1	10,142	0.01%
2021/04/13	2.2	972.14	1	978.03	961.00	1.2	10,151	0.01%
2021/04/12	5.4	976.06	8	967.15	960.00	-2.6	10,145	-0.03%
2021/04/09	0.1	1007.50	3	1005.00	999.00	-2.9	10,206	-0.03%
2021/04/08	1.1	997.84	11.4	1011.25	1020.00	-10.3	10,176	-0.10%
2021/04/07	2	998.00	1	998.00	998.00	1	10,136	0.01%
2021/04/06	3	991.03	8.8	998.34	995.00	-5.8	10,121	-0.06%
2021/04/01	3	977.56	4	966.50	961.00	-1	10,094	-0.01%
2021/03/31	18.1	970.73	5.1	974.42	969.00	13	10,037	0.13%
2021/03/30	4.4	960.77	10.4	965.68	971.00	-6	9,940	-0.06%
2021/03/29	11	961.22	11.2	950.59	941.00	-0.2	9,822	0.00%
2021/03/26	12.5	944.68	13	944.16	943.00	-0.5	9,770	-0.01%
2021/03/25	5.2	933.00	22.7	927.24	949.00	-17.6	9,665	-0.18%
2021/03/24	5.3	891.83	36.1	889.39	894.00	-30.8	9,473	-0.32%
2021/03/23	5.2	889.48	4	877.50	870.00	1.2	9,459	0.01%
2021/03/22	4.2	875.70	1	882.00	881.00	3.2	9,423	0.03%
2021/03/19	24.2	886.05	6	887.67	885.00	18.2	9,389	0.19%
2021/03/18	0	912.00	4	915.25	903.00	-4	9,326	-0.04%
2021/03/17	3	908.64	3	920.00	908.00	0	9,374	0.00%
2021/03/16	2	918.50	5.5	916.00	919.00	-3.5	9,405	-0.04%
2021/03/15	4	906.50	19	910.05	907.00	-15	9,424	-0.16%
2021/03/12	2.2	906.23	4.1	904.07	899.00	-1.9	9,477	-0.02%
2021/03/11	6	875.69	11.1	889.47	888.00	-5.1	9,437	-0.05%
2021/03/10	17.3	874.63	11	870.64	864.00	6.3	9,369	0.07%
2021/03/09	8	868.00	7.3	877.12	879.00	0.7	9,330	0.01%
2021/03/08	9.8	891.86	6	872.33	867.00	3.8	9,312	0.04%
2021/03/05	6.7	878.41	2	886.98	883.00	4.7	9,295	0.05%
2021/03/04	14.8	904.60	11	901.45	897.00	3.8	9,343	0.04%
2021/03/03	6.1	913.12	7	918.86	930.00	-1	9,196	-0.01%
2021/03/02	8.1	921.47	5	935.00	900.00	3.1	9,113	0.03%
2021/02/26	27.2	914.80	12	909.17	896.00	15.2	9,006	0.17%
2021/02/25	31.1	942.26	14	943.57	944.00	17.1	8,849	0.19%
2021/02/24	11.2	955.00	12	951.33	940.00	-0.8	8,846	-0.01%
2021/02/23	13.2	950.72	18	957.65	965.00	-4.9	8,911	-0.05%
2021/02/22	30.1	958.55	5.1	969.62	951.00	25.1	8,928	0.28%
2021/02/19	1.2	965.17	0	0.00	964.00	1.2	9,154	0.01%
2021/02/18	6	978.83	5	979.20	978.00	1	9,139	0.01%
2021/02/17	3	985.98	3.2	984.16	980.00	-0.2	9,139	0.00%
2021/02/05	13.1	965.29	18	962.45	950.00	-5	9,019	-0.06%
2021/02/04	12	937.34	10	947.70	946.00	2	8,834	0.02%
2021/02/03	14	952.00	13.2	948.49	950.00	0.8	8,748	0.01%
2021/02/02	10.1	927.46	13.2	939.16	931.00	-3.1	8,668	-0.04%
2021/02/01	9.1	895.37	12.7	903.06	905.00	-3.6	8,536	-0.04%
2021/01/29	14.1	889.85	16	883.46	875.00	-2	8,433	-0.02%
2021/01/28	12.3	870.24	7	870.57	869.00	5.3	8,337	0.06%
2021/01/27	7	893.99	6.2	892.58	897.00	0.8	8,198	0.01%
2021/01/26	12.2	906.23	8.1	880.93	871.00	4.2	8,153	0.05%
2021/01/25	4.1	909.74	6.1	917.35	910.00	-2	8,217	-0.02%
2021/01/22	7.2	930.19	5	925.00	917.00	2.2	8,174	0.03%
2021/01/21	10	904.68	28.2	916.83	934.00	-18.2	7,980	-0.23%
2021/01/20	7.1	882.06	7	877.00	872.00	0.1	7,790	0.00%
2021/01/19	5	864.85	20.1	871.79	879.00	-15.1	7,707	-0.20%
2021/01/18	10.1	837.52	5	827.22	844.00	5.1	7,647	0.07%
2021/01/15	9.3	875.18	10.1	853.56	850.00	-0.9	7,581	-0.01%
2021/01/14	13.4	867.96	4	870.50	861.00	9.3	7,503	0.12%
2021/01/13	16.1	871.74	16	887.25	884.00	0	7,403	0.00%
2021/01/12	4	857.71	4	848.00	846.00	0	7,230	0.00%
2021/01/11	7.2	844.97	3	849.33	851.00	4.2	7,124	0.06%
2021/01/08	13.1	826.41	8	830.00	838.00	5	7,075	0.07%
2021/01/07	6.1	789.84	0	0.00	799.00	6.1	6,971	0.09%
2021/01/06	2.3	793.78	1.2	792.57	792.00	1	6,942	0.01%
2021/01/05	3.1	793.46	3	796.00	797.00	0.1	6,919	0.00%
2021/01/04	18.5	785.52	9.4	777.47	792.00	9.1	7,122	0.13%
2020/12/31	3	745.00	8	747.13	747.00	-5	7,147	-0.07%
2020/12/30	3	741.67	5	743.79	746.00	-2	7,365	-0.03%
2020/12/29	11	741.91	10	738.80	734.00	1	7,338	0.01%
2020/12/28	3	734.67	7.2	735.28	740.00	-4.2	7,345	-0.06%
2020/12/25	0.1	715.00	1	718.00	715.00	-1	7,269	-0.01%
2020/12/24	3	718.34	4.5	721.44	714.00	-1.5	7,323	-0.02%
2020/12/23	3.1	717.27	8	714.13	720.00	-4.9	7,396	-0.07%
2020/12/22	1	709.00	3	707.00	703.00	-2	7,438	-0.03%
2020/12/21	3.1	691.10	1	705.00	708.00	2.1	7,475	0.03%
2020/12/18	0	702.00	1.1	703.95	699.00	-1	7,494	-0.01%
2020/12/17	1	704.00	0	0.00	704.00	1	7,540	0.01%
2020/12/16	2	705.04	0.2	708.00	701.00	1.9	7,575	0.02%
2020/12/15	2.1	700.06	1	701.00	701.00	1.1	7,661	0.01%
2020/12/14	4	701.75	2.1	701.12	702.00	2	7,785	0.03%
2020/12/11	1.1	711.55	2	707.00	707.00	-0.9	7,897	-0.01%
2020/12/10	4.3	712.79	3	718.00	709.00	1.3	7,895	0.02%
2020/12/09	11	739.54	13	732.23	734.00	-2	7,911	-0.03%
2020/12/08	4.1	716.37	7.2	719.98	730.00	-3.2	7,906	-0.04%
2020/12/07	1.5	705.67	19	696.26	704.00	-17.5	7,861	-0.22%
2020/12/04	2.1	700.10	7	700.86	705.00	-5	7,938	-0.06%
2020/12/03	7	704.43	0	0.00	700.00	7	7,959	0.09%
2020/12/02	7.2	706.17	2	710.00	712.00	5.2	7,960	0.07%
2020/12/01	4.1	697.29	0	0.00	697.00	4.1	8,051	0.05%
2020/11/30	10.2	708.51	3	703.67	704.00	7.2	8,134	0.09%
2020/11/27	1	726.00	0	0.00	725.00	1	8,228	0.01%
2020/11/25	4.2	735.49	3	735.33	724.00	1.2	8,574	0.01%
2020/11/24	3	740.67	4	744.50	742.00	-1	8,675	-0.01%
2020/11/23	6.1	748.43	5	746.00	743.00	1.1	8,827	0.01%
2020/11/20	2	740.48	9	745.00	747.00	-7	8,889	-0.08%
2020/11/19	3.1	730.67	5	731.60	733.00	-1.9	8,864	-0.02%
2020/11/18	5.3	716.52	19.6	720.20	728.00	-14.2	8,965	-0.16%
2020/11/17	0	695.00	3	695.00	696.00	-3	8,975	-0.03%
2020/11/16	1	683.00	6	690.33	694.00	-5	9,437	-0.05%
2020/11/13	1	669.00	0	0.00	675.00	1	9,725	0.01%
2020/11/12	3	676.66	0	681.00	673.00	3	10,351	0.03%
2020/11/11	5	677.38	3	677.33	676.00	2	10,383	0.02%
2020/11/10	9.2	690.14	6	686.17	686.00	3.2	10,411	0.03%
2020/11/09	0.1	700.00	2	700.04	702.00	-2	10,500	-0.02%
2020/11/06	3	701.33	4.1	696.52	700.00	-1.1	10,576	-0.01%
2020/11/05	3	689.97	6	690.33	696.00	-3	10,619	-0.03%
2020/11/03	1.1	662.10	5	665.40	665.00	-4	10,699	-0.04%
2020/11/02	7	656.57	4	665.50	653.00	3	10,776	0.03%
2020/10/30	1	673.07	2	678.50	678.00	-1	10,763	-0.01%
2020/10/29	3	675.36	2	680.00	684.00	1	10,976	0.01%
2020/10/28	0	0.00	1	681.00	681.00	-1	11,330	-0.01%
2020/10/27	1	680.00	3	678.33	685.00	-2	11,469	-0.02%
2020/10/26	1	681.00	0	0.00	674.00	1	11,597	0.01%
2020/10/23	3	681.00	0	0.00	678.00	3	11,765	0.03%
2020/10/22	3	693.00	2.1	692.29	688.00	0.9	12,285	0.01%
2020/10/21	4	696.00	3	702.33	691.00	1	12,554	0.01%
2020/10/20	6	690.00	5	686.60	697.00	1	12,874	0.01%
2020/10/16	1	693.97	4	686.50	680.00	-3	13,311	-0.02%
2020/10/15	15	698.80	9	697.67	689.00	6	13,490	0.04%
2020/10/14	3	691.67	0	0.00	689.00	3	13,524	0.02%
2020/10/13	9	700.33	6.5	697.60	699.00	2.6	13,578	0.02%
2020/10/12	2	715.50	16.9	713.84	714.00	-14.9	13,570	-0.11%
2020/10/08	5	671.80	10	667.70	670.00	-5	13,458	-0.04%
2020/10/07	12	649.50	21.3	636.69	647.00	-9.3	13,352	-0.07%
2020/10/06	2	615.00	5	616.60	615.00	-3	13,230	-0.02%
2020/10/05	2	612.00	3	613.67	611.00	-1	13,446	-0.01%
2020/09/30	4	610.50	3	612.00	607.00	1	13,648	0.01%
2020/09/29	2	610.00	2	608.50	610.00	0	13,911	0.00%
2020/09/28	5	599.20	7	594.29	603.00	-2	14,142	-0.01%
2020/09/25	7.1	600.07	3	591.00	585.00	4.1	14,134	0.03%
2020/09/24	6.6	606.58	4	608.50	600.00	2.6	14,148	0.02%
2020/09/23	3.1	616.29	4	613.00	617.00	-0.9	14,104	-0.01%
2020/09/22	9	608.11	9	607.67	603.00	0	14,121	0.00%
2020/09/21	14	615.79	15	618.00	616.00	-1	14,152	-0.01%
2020/09/18	4	597.29	10	602.70	611.00	-6	14,216	-0.04%
2020/09/17	12	598.50	15	600.53	599.00	-3	14,178	-0.02%
2020/09/16	4	617.50	11	621.00	617.00	-7	14,226	-0.05%
2020/09/15	4	608.00	8	611.50	611.00	-4	14,345	-0.03%
2020/09/14	1	601.00	8	601.50	609.00	-7	14,584	-0.05%
2020/09/11	8	592.13	9	593.89	595.00	-1	14,529	-0.01%
2020/09/10	8	601.63	5	599.80	599.00	3	14,506	0.02%
2020/09/09	2	596.00	4	592.75	595.00	-2	14,579	-0.01%
2020/09/08	6	606.67	6	608.83	604.00	0	14,531	0.00%
2020/09/07	7	601.00	2	608.00	598.00	5	14,617	0.03%
2020/09/04	6	595.50	8	597.25	603.00	-2	14,678	-0.01%
2020/09/03	12	607.25	12	609.33	603.00	0	14,559	0.00%
2020/09/02	8	599.75	17	600.06	596.00	-9	14,467	-0.06%
2020/09/01	1	564.00	3	567.00	576.00	-2	14,314	-0.01%
2020/08/31	13	556.62	7	561.57	556.00	6	14,274	0.04%
2020/08/28	0	578.00	0	0.00	574.00	0	14,125	0.00%
2020/08/27	12.1	563.39	10	564.40	558.00	2.1	14,063	0.02%
2020/08/26	13	577.31	8	576.13	578.00	5	14,098	0.04%
2020/08/25	11	588.18	17	590.12	589.00	-6	14,064	-0.04%
2020/08/24	11.1	589.28	2	588.00	585.00	9.1	14,058	0.06%
2020/08/21	13	591.77	14	588.71	604.00	-1	13,992	-0.01%
2020/08/20	30.1	571.20	19	577.78	565.00	11	13,769	0.08%
2020/08/19	25.1	617.31	25.3	616.90	609.00	-0.2	13,312	0.00%
2020/08/18	44.1	619.52	20.3	621.74	617.00	23.8	13,108	0.18%
2020/08/17	8	682.75	6	680.17	685.00	2	12,659	0.02%
2020/08/14	9	675.56	8.5	673.76	680.00	0.5	12,709	0.00%
2020/08/13	8	688.00	12	692.08	684.00	-4	12,854	-0.03%
2020/08/12	20	681.86	20	682.45	680.00	0	13,029	0.00%
2020/08/11	16	701.25	17	700.41	693.00	-1	13,265	-0.01%
2020/08/10	21	704.48	16	705.44	706.00	5	13,196	0.04%
2020/08/07	10	715.20	6	710.83	705.00	4	13,149	0.03%
2020/08/06	8.1	738.55	10	740.10	732.00	-1.9	13,080	-0.01%
2020/08/05	8.1	727.17	7	732.29	730.00	1.1	12,950	0.01%
2020/08/04	7	718.00	10	718.70	732.00	-3	12,842	-0.02%
2020/08/03	20	714.80	13	708.84	696.00	7	12,632	0.06%
2020/07/31	8	676.63	16	690.81	701.00	-8	12,338	-0.06%
2020/07/30	29	685.07	15	680.27	683.00	14	12,239	0.11%
2020/07/29	12	678.92	11	681.18	682.00	1	12,132	0.01%
2020/07/28	54	727.28	54.1	717.29	680.00	-0.1	12,087	0.00%
2020/07/27	13.1	712.36	28.3	711.09	728.00	-15.2	11,849	-0.13%
2020/07/24	17	686.00	17.1	695.81	675.00	-0.1	12,020	0.00%
2020/07/23	8	667.26	15	667.93	677.00	-7	11,790	-0.06%
2020/07/22	3.1	660.16	8.1	660.78	664.00	-5	11,722	-0.04%
2020/07/21	14.1	631.31	14	632.71	637.00	0.1	11,526	0.00%
2020/07/20	6	596.33	3.2	598.56	601.00	2.8	11,410	0.02%
2020/07/17	3	601.33	4	603.00	607.00	-1	11,461	-0.01%
2020/07/16	8	601.88	7	603.86	599.00	1	11,498	0.01%
2020/07/15	29	610.21	18	609.89	609.00	11	11,468	0.10%
2020/07/14	3	615.00	4.1	612.27	611.00	-1.1	11,446	-0.01%
2020/07/13	17.5	628.37	22	625.05	629.00	-4.5	11,402	-0.04%
2020/07/10	13	630.08	5	627.80	616.00	8	11,372	0.07%
2020/07/09	10.1	656.19	3	655.33	651.00	7.1	11,313	0.06%
2020/07/08	28.1	662.04	10	648.60	661.00	18.1	11,147	0.16%
2020/07/07	3.1	602.61	33.2	602.07	618.00	-30.1	10,896	-0.28%
2020/07/06	3	581.41	4.5	585.00	589.00	-1.5	10,711	-0.01%
2020/07/03	2.5	585.40	2	582.00	585.00	0.5	10,705	0.00%
2020/07/02	6	577.00	3	576.33	574.00	3	10,704	0.03%
2020/07/01	4	585.50	1	577.00	577.00	3	10,742	0.03%
2020/06/30	4.1	575.62	5	575.00	579.00	-0.9	10,725	-0.01%
2020/06/29	11.1	569.24	5	568.00	565.00	6.1	10,747	0.06%
2020/06/24	8	574.38	12	578.92	580.00	-4	10,726	-0.04%
2020/06/23	13.1	577.74	8	575.25	574.00	5.1	10,795	0.05%
2020/06/22	6.1	569.38	16	560.69	576.00	-9.9	10,730	-0.09%
2020/06/19	20.3	544.79	18.2	539.78	546.00	2	10,772	0.02%
2020/06/18	6.1	511.32	5	512.60	513.00	1.1	10,633	0.01%
2020/06/17	4.1	508.25	1	507.00	510.00	3.1	10,881	0.03%
2020/06/16	2	501.50	8	503.94	510.00	-6	11,062	-0.05%
2020/06/15	3.1	496.59	1	500.00	492.50	2.1	11,296	0.02%
2020/06/12	3	481.33	3	488.17	492.50	0	11,410	0.00%
2020/06/11	2	504.00	4	504.75	496.50	-2	11,450	-0.02%
2020/06/10	2	498.75	5	500.60	500.00	-3	11,475	-0.03%
2020/06/09	4.1	490.44	5	496.50	497.50	-0.9	11,757	-0.01%
2020/06/08	3	496.50	2.3	501.76	494.50	0.7	11,945	0.01%
2020/06/05	2	494.50	0	0.00	494.00	2	11,941	0.02%
2020/06/04	6	486.00	11	489.82	490.00	-5	11,999	-0.04%
2020/06/03	2.1	491.20	21	490.21	490.00	-19	12,054	-0.16%
2020/06/02	16	485.41	15	485.20	485.00	1	12,020	0.01%
2020/06/01	6	463.00	0.1	461.00	461.50	5.9	11,915	0.05%
2020/05/29	1	464.00	3.1	461.34	463.00	-2.1	11,951	-0.02%
2020/05/28	2	464.50	5	459.80	460.00	-3	11,959	-0.03%
2020/05/27	1.1	461.50	20	462.75	464.50	-18.9	11,968	-0.16%
2020/05/26	1.1	463.23	0	0.00	460.00	1.1	12,078	0.01%
2020/05/25	4	452.00	6	455.33	460.00	-2	12,147	-0.02%
2020/05/22	5	446.29	15	446.27	442.00	-10	12,130	-0.08%
2020/05/21	4.1	462.74	14	464.89	464.50	-9.9	12,091	-0.08%
2020/05/20	5.1	467.49	14.3	468.93	470.00	-9.2	12,071	-0.08%
2020/05/19	9	460.00	42	460.42	462.00	-33	11,901	-0.28%
2020/05/18	8	441.31	20	445.38	440.50	-12	11,685	-0.10%
2020/05/15	1	410.00	1	413.00	411.00	0	11,390	0.00%
2020/05/14	3	410.50	2	413.00	411.00	1	11,447	0.01%
2020/05/13	1	414.50	18	417.39	420.00	-17	11,461	-0.15%
2020/05/12	5	407.30	1	407.00	407.00	4	11,544	0.03%
2020/05/11	5	412.80	4.3	411.88	410.00	0.8	11,685	0.01%
2020/05/08	3	412.83	8	415.69	411.50	-5	11,764	-0.04%
2020/05/07	2	412.75	5	413.70	411.00	-3	11,832	-0.03%
2020/05/06	3	406.00	10	407.00	408.00	-7	11,867	-0.06%
2020/05/05	9.1	400.51	8	401.38	401.50	1.1	11,894	0.01%
2020/05/04	8.1	400.68	3.3	401.98	399.50	4.8	12,042	0.04%
2020/04/30	8	411.38	12	410.75	415.00	-4	12,003	-0.03%
2020/04/29	8	393.63	16	395.97	398.00	-8	11,815	-0.07%
2020/04/28	6	367.42	4	372.38	375.00	2	11,461	0.02%
2020/04/27	2	367.00	21	365.52	372.00	-19	11,656	-0.16%
2020/04/24	1	350.50	2	351.75	348.50	-1	11,531	-0.01%
2020/04/23	4	348.88	6	349.83	351.00	-2	11,572	-0.02%
2020/04/22	11	345.64	2	347.50	346.00	9	11,643	0.08%
2020/04/21	8	358.38	0	0.00	353.50	8	11,874	0.07%
2020/04/20	3	371.00	4	371.00	370.00	-1	12,011	-0.01%
2020/04/17	5	368.40	4	371.38	368.00	1	12,089	0.01%
2020/04/16	4	361.88	1	361.50	361.50	3	11,995	0.03%
2020/04/15	3	368.67	2	365.50	365.50	1	12,003	0.01%
2020/04/14	4	362.13	9	360.56	365.50	-5	12,021	-0.04%
2020/04/13	2	352.50	2	352.00	351.50	0	11,992	0.00%
2020/04/10	1	351.50	4	350.38	350.00	-3	12,013	-0.02%
2020/04/09	1	355.00	3	352.17	351.50	-2	12,109	-0.02%
2020/04/08	3	351.50	0	0.00	349.50	3	12,076	0.02%
2020/04/07	1	350.00	3	348.67	347.00	-2	12,056	-0.02%
2020/04/06	2	338.50	2	340.00	341.00	0	11,960	0.00%
2020/04/01	3	330.33	4	330.75	334.00	-1	11,892	-0.01%
2020/03/31	9.1	333.20	5	330.50	327.50	4.1	11,880	0.03%
2020/03/30	5	328.30	1	336.50	336.50	4	11,749	0.03%
2020/03/27	8	347.81	5	342.30	340.00	3	11,622	0.03%
2020/03/26	5	339.50	16	339.03	343.50	-11	11,460	-0.10%
2020/03/25	13.1	339.09	11	349.82	334.50	2.1	11,502	0.02%
2020/03/24	2	331.75	7	332.07	330.00	-5	11,314	-0.04%
2020/03/23	7	308.21	6	305.17	308.00	1	11,286	0.01%
2020/03/20	5	298.50	11	297.64	301.00	-6	11,228	-0.05%
2020/03/19	13	280.35	12	279.29	274.00	1	11,118	0.01%
2020/03/18	1	316.50	2	305.00	301.50	-1	10,839	-0.01%
2020/03/17	15.1	320.57	13	322.23	315.50	2.1	10,712	0.02%
2020/03/16	9.1	332.65	6	332.33	320.00	3.1	10,537	0.03%
2020/03/13	9.1	322.68	5	325.80	341.00	4.1	10,390	0.04%
2020/03/12	8	343.13	2	351.00	336.00	6	10,118	0.06%
2020/03/11	1	363.00	11	373.23	363.00	-10	9,884	-0.10%
2020/03/10	11	365.82	8	370.00	373.50	3	9,823	0.03%
2020/03/09	8	364.94	7	366.00	366.50	1	9,727	0.01%
2020/03/06	1	377.00	19	379.84	378.50	-18	9,658	-0.19%
2020/03/05	2	381.50	22	381.32	385.00	-20	9,648	-0.21%
2020/03/04	24	367.10	20	371.50	370.50	4	9,661	0.04%
2020/03/03	3.1	374.18	23	375.89	372.00	-20	9,644	-0.21%
2020/03/02	20	361.55	8	360.06	363.00	12	9,576	0.13%
2020/02/27	16	365.69	2	365.00	360.00	14	9,569	0.15%
2020/02/26	25	376.96	17	376.82	375.00	8	9,475	0.08%
2020/02/25	1	379.00	3	380.67	378.50	-2	9,416	-0.02%
2020/02/24	52.1	378.98	2	379.50	377.00	50.1	9,441	0.53%
2020/02/21	5	389.00	0	0.00	388.00	5	9,324	0.05%
2020/02/20	20	388.00	21	393.98	394.00	-1	9,257	-0.01%
2020/02/19	8	390.00	3	391.50	388.50	5	9,184	0.05%
2020/02/18	13	394.42	27.1	393.69	392.00	-14.1	9,196	-0.15%
2020/02/17	12	397.67	12	397.54	398.00	0	9,152	0.00%
2020/02/14	5	406.60	4	405.38	405.50	1	9,082	0.01%
2020/02/13	4.1	408.14	12	409.54	408.50	-7.9	9,018	-0.09%
2020/02/12	2	401.25	19	399.53	401.50	-17	8,901	-0.19%
2020/02/11	11	387.32	14	388.11	390.00	-3	8,895	-0.03%
2020/02/10	11	382.32	6	381.92	380.00	5	8,905	0.06%
2020/02/07	4.3	380.88	25	382.60	381.00	-20.8	8,950	-0.23%
2020/02/06	28	384.50	3	384.33	382.00	25	8,979	0.28%
2020/02/05	11	383.14	8.1	383.94	381.00	2.9	8,947	0.03%
2020/02/04	7.2	389.58	30	393.40	390.50	-22.8	8,844	-0.26%
2020/02/03	3	380.67	13.1	378.91	382.00	-10.1	9,087	-0.11%
2020/01/31	8	387.69	11	388.46	388.00	-3	9,100	-0.03%
2020/01/30	44	388.99	9.4	391.34	383.50	34.6	9,154	0.38%
2020/01/20	3	419.00	18	418.89	419.00	-15	8,903	-0.17%
2020/01/17	3	422.83	16	420.94	420.50	-13	8,946	-0.15%
2020/01/16	18	421.28	10	420.70	421.00	8	9,016	0.09%
2020/01/15	38	410.89	25.1	411.83	416.00	12.9	8,866	0.15%
2020/01/14	23	418.28	0	0.00	416.00	23	8,518	0.27%
2020/01/13	15	424.57	0	0.00	422.00	15	8,270	0.18%
2020/01/10	5	433.90	1	430.00	432.00	4	8,199	0.05%
2020/01/09	1	436.50	5.2	435.56	437.00	-4.2	8,219	-0.05%
2020/01/08	1	426.00	6	430.92	430.50	-5	8,306	-0.06%
2020/01/07	12	424.96	6	423.00	426.00	6	8,311	0.07%
2020/01/06	4	426.88	1	425.50	424.00	3	8,361	0.04%
2020/01/03	7	429.79	6	431.67	434.50	1	8,361	0.01%
2020/01/02	4	441.88	1	442.00	441.50	3	8,240	0.04%
2019/12/31	6	442.17	2	444.00	443.50	4	8,221	0.05%
2019/12/30	5.1	446.30	0	0.00	446.50	5.1	8,253	0.06%
2019/12/27	5	450.00	1	450.50	446.50	4	8,354	0.05%
2019/12/26	1	460.00	12	453.25	449.00	-11	8,350	-0.13%
2019/12/25	5	449.20	2	449.25	452.00	3	8,376	0.04%
2019/12/24	2.1	446.00	2	445.25	445.00	0.1	8,479	0.00%
2019/12/23	0	0.00	2	449.25	449.00	-2	8,565	-0.02%
2019/12/20	12.7	446.34	8	446.56	446.00	4.7	8,656	0.05%
2019/12/19	0	0.00	0.3	454.50	454.50	-0.3	8,489	0.00%
2019/12/18	5	455.50	2	460.00	456.50	3	8,415	0.04%
2019/12/17	6	452.92	6.1	458.45	460.50	-0.1	8,371	0.00%
2019/12/16	2	438.00	4	440.63	442.00	-2	8,218	-0.02%
2019/12/13	1	432.00	1	431.50	432.50	0	8,167	0.00%
2019/12/12	4.1	429.35	4	429.63	427.50	0.1	8,163	0.00%
2019/12/11	1	426.00	6	427.92	429.00	-5	8,239	-0.06%
2019/12/10	12	424.71	0	0.00	425.00	12	8,338	0.14%
2019/12/09	4	423.25	7	423.36	426.50	-3	8,406	-0.04%
2019/12/06	1	415.00	0	0.00	415.00	1	8,435	0.01%
2019/12/05	2	420.00	0	0.00	420.00	2	8,675	0.02%
2019/12/04	3	421.33	4	423.13	424.50	-1	8,807	-0.01%
2019/12/03	1	420.00	0	0.00	418.00	1	8,781	0.01%
2019/12/02	1	417.49	2	417.50	416.50	-1	8,763	-0.01%
2019/11/29	10	426.00	10	427.95	421.50	0	8,725	0.00%
2019/11/28	4	427.00	42	429.70	431.50	-38	8,621	-0.44%
2019/11/27	1	422.50	0	0.00	422.50	1	8,630	0.01%
2019/11/26	2	419.75	0	0.00	420.00	2	8,671	0.02%
2019/11/25	0	0.00	2	419.00	418.50	-2	8,836	-0.02%
2019/11/22	5.1	408.91	5	410.20	411.00	0.1	8,819	0.00%
2019/11/21	7	406.57	1	407.00	407.00	6	8,782	0.07%
2019/11/20	2	414.50	1.3	414.50	414.50	0.8	8,700	0.01%
2019/11/19	1.1	420.97	1	422.50	421.00	0.1	8,742	0.00%
2019/11/18	6.1	417.85	1	417.50	419.50	5.1	8,859	0.06%
2019/11/15	1	421.50	4	420.75	422.00	-3	9,020	-0.03%
2019/11/14	2	411.00	2	409.75	410.50	0	9,367	0.00%
2019/11/13	2	411.00	2.2	411.62	408.00	-0.2	9,416	0.00%
2019/11/12	2	410.75	1	410.00	410.00	1	9,420	0.01%
2019/11/11	2	407.00	12	409.04	403.50	-10	9,399	-0.11%
2019/11/08	2	414.50	1	413.50	414.00	1	9,324	0.01%
2019/11/07	3.1	425.11	2	423.75	425.00	1.1	9,240	0.01%
2019/11/06	3	429.83	5	430.30	434.00	-2	9,160	-0.02%
2019/11/05	2	420.75	5	418.60	425.00	-3	9,161	-0.03%
2019/11/04	4.1	408.04	3	410.33	412.00	1.1	9,130	0.01%
2019/11/01	3	410.83	1	405.00	405.00	2	9,151	0.02%
2019/10/31	18	404.72	20	405.60	408.00	-2	9,210	-0.02%
2019/10/30	6	390.92	6	396.33	396.50	0	9,218	0.00%
2019/10/29	4.3	391.21	25	390.74	393.00	-20.8	9,328	-0.22%
2019/10/28	6	386.17	4	385.00	387.00	2	9,387	0.02%
2019/10/25	2	383.00	24	384.77	379.00	-22	9,418	-0.23%
2019/10/24	22	379.50	19.2	379.75	381.50	2.8	9,356	0.03%
2019/10/23	2	372.00	2	371.00	372.00	0	9,235	0.00%
2019/10/22	4	370.75	4	370.38	371.50	0	9,309	0.00%
2019/10/21	2	369.00	2	372.50	369.00	0	9,352	0.00%
2019/10/18	4	370.63	0	0.00	370.00	4	9,393	0.04%
2019/10/17	7	368.21	11	368.18	371.00	-4	9,416	-0.04%
2019/10/16	13	362.88	2	365.75	360.00	11	9,428	0.12%
2019/10/15	8	367.25	2	367.75	367.00	6	9,338	0.06%
2019/10/14	9.1	372.17	3.1	370.57	370.50	6	9,256	0.06%
2019/10/09	8.1	374.50	4	376.38	372.00	4.1	9,098	0.04%
2019/10/08	7	385.29	7	384.50	384.50	0	9,011	0.00%
2019/10/04	4	384.88	1.2	384.24	385.50	2.8	9,026	0.03%
2019/10/03	2	376.25	6	378.42	379.50	-4	8,961	-0.04%
2019/10/02	2	373.00	1	373.50	372.00	1	8,908	0.01%
2019/09/27	10	370.40	1	368.50	369.00	9	8,898	0.10%
2019/09/26	2	378.46	2	381.00	376.00	0	8,893	0.00%
2019/09/25	2	381.24	1	383.50	380.00	1	8,885	0.01%
2019/09/24	0	0.00	1	385.50	387.00	-1	8,874	-0.01%
2019/09/23	1	389.00	1	387.00	388.00	0	8,877	0.00%
2019/09/20	0.1	386.00	18.1	384.26	386.50	-18.1	8,889	-0.20%
2019/09/19	15	383.79	2.2	386.35	380.50	12.9	8,795	0.15%
2019/09/18	1	382.48	0	0.00	382.00	1	8,723	0.01%
2019/09/17	1	383.00	2	385.00	383.00	-1	8,674	-0.01%
2019/09/16	3	380.00	12	379.83	382.00	-9	8,683	-0.10%
2019/09/12	13	378.08	4	377.62	375.00	9	8,578	0.10%
2019/09/11	5	373.80	2.1	376.66	374.50	2.9	8,551	0.03%
2019/09/10	6	377.50	1	379.95	378.00	5	8,538	0.06%
2019/09/09	4.1	386.26	4	384.88	382.50	0.1	8,500	0.00%
2019/09/06	6.1	373.42	10	374.20	374.50	-4	8,254	-0.05%
2019/09/05	3.1	365.84	4	367.13	367.50	-0.9	8,141	-0.01%
2019/09/04	1	364.50	0	0.00	365.00	1	8,141	0.01%
2019/09/03	1	369.00	1	364.50	364.00	0	8,185	0.00%
2019/09/02	3	368.17	3	370.00	370.50	0	8,245	0.00%
2019/08/30	4.1	367.60	8	368.06	367.50	-4	8,259	-0.05%
2019/08/29	3.1	363.51	2	363.50	365.50	1.1	8,242	0.01%
2019/08/28	5.3	364.66	12	365.00	366.00	-6.7	8,248	-0.08%
2019/08/27	0	0.00	0.1	345.50	345.50	-0.1	8,117	0.00%
2019/08/26	2	341.00	4	342.38	343.00	-2	8,242	-0.02%
2019/08/23	11	345.55	11.1	347.21	342.50	-0.1	8,339	0.00%
2019/08/22	2	348.00	0	0.00	345.00	2	8,310	0.02%
2019/08/21	5	350.40	3	352.83	347.00	2	8,294	0.02%
2019/08/20	6	350.75	5.1	351.85	351.00	0.9	8,242	0.01%
2019/08/19	12	347.83	31	340.92	353.00	-19	8,104	-0.23%
2019/08/16	0	0.00	3	322.83	322.00	-3	7,760	-0.04%
2019/08/13	5	318.00	0	0.00	318.00	5	7,715	0.06%
2019/08/12	0	0.00	15	320.47	323.00	-15	7,798	-0.19%
2019/08/08	1	319.00	1	318.50	316.50	0	7,745	0.00%
2019/08/07	4	316.75	15	316.80	318.00	-11	7,723	-0.14%
2019/08/06	2	309.75	2	309.50	309.00	0	7,636	0.00%
2019/08/05	0	0.00	1	312.00	312.00	-1	7,601	-0.01%
2019/08/02	2	311.50	1	315.50	316.00	1	7,563	0.01%
2019/08/01	17	316.24	5	320.10	314.00	12	7,496	0.16%
2019/07/31	10	314.00	1	315.00	314.50	9	7,239	0.12%
2019/07/30	0.1	324.00	7	325.29	325.50	-7	7,148	-0.10%
2019/07/29	0	0.00	8	318.69	319.00	-8	7,066	-0.11%
2019/07/25	0	0.00	1	311.00	313.00	-1	7,515	-0.01%
2019/07/24	5	310.30	0	0.00	308.00	5	7,568	0.07%
2019/07/23	0	0.00	0	314.00	314.50	0	7,497	0.00%
2019/07/22	3	307.67	2	308.25	308.50	1	7,434	0.01%
2019/07/18	6	304.34	0	0.00	302.00	6	7,321	0.08%
2019/07/17	4	309.75	0	0.00	310.00	4	7,243	0.06%
2019/07/16	2	313.50	0	0.00	314.00	2	7,183	0.03%
2019/07/15	4	314.88	0	0.00	314.50	4	7,154	0.06%
2019/07/12	1	318.50	0	0.00	318.00	1	7,250	0.01%
2019/07/11	0	0.00	8	321.00	322.50	-8	7,525	-0.11%
2019/07/09	0.1	313.50	0	0.00	313.50	0.1	7,593	0.00%
2019/07/08	0	0.00	1	314.50	314.00	-1	7,637	-0.01%
2019/07/05	1	320.50	4	320.25	321.00	-3	7,744	-0.04%
2019/07/04	0	0.00	1.2	318.92	319.00	-1.2	7,840	-0.02%
2019/07/03	2	317.75	4	322.00	317.50	-2	7,937	-0.03%
2019/07/02	4	316.00	5	316.90	319.00	-1	7,929	-0.01%
2019/07/01	5.1	314.40	5	313.50	314.00	0.1	7,911	0.00%
2019/06/28	0	0.00	1	312.00	314.00	-1	7,935	-0.01%
2019/06/27	4	314.50	1	315.00	313.00	3	7,980	0.04%
2019/06/25	1	310.00	2	312.25	311.50	-1	8,002	-0.01%
2019/06/24	2	315.50	0	0.00	315.50	2	7,992	0.03%
2019/06/21	0	0.00	2.1	312.00	313.50	-2.1	7,978	-0.03%
2019/06/20	1	309.99	3.2	311.37	310.00	-2.2	7,916	-0.03%
2019/06/19	9	312.17	5	309.00	308.50	4	8,057	0.05%
2019/06/14	1	307.00	1	307.00	307.00	0	7,923	0.00%
2019/06/13	3	310.50	8	313.00	309.50	-5	7,915	-0.06%
2019/06/12	1	309.50	0	0.00	309.50	1	7,874	0.01%
2019/06/11	6.1	310.63	1	312.50	308.00	5.1	7,882	0.06%
2019/06/10	1	316.00	1	314.00	316.00	0	7,777	0.00%
2019/06/06	0	0.00	10	306.50	307.00	-10	7,725	-0.13%
2019/06/05	1.1	314.86	0	0.00	313.00	1.1	7,680	0.01%
2019/06/04	0	310.00	1	313.00	311.00	-1	7,651	-0.01%
2019/06/03	28	313.32	11	312.95	314.00	17	7,579	0.22%
2019/05/31	3.1	305.60	3	302.33	311.00	0.1	7,512	0.00%
2019/05/30	0	0.00	1	295.00	296.50	-1	7,348	-0.01%
2019/05/27	2	278.75	3	277.00	281.00	-1	7,496	-0.01%
2019/05/24	3	291.00	1	286.50	287.00	2	7,704	0.03%
2019/05/23	1	295.00	6.2	291.76	292.00	-5.2	7,892	-0.07%
2019/05/22	3	289.00	0	0.00	287.50	3	7,829	0.04%
2019/05/21	1	291.50	0	0.00	290.50	1	7,894	0.01%
2019/05/20	0	0.00	1	289.00	290.00	-1	7,858	-0.01%
2019/05/15	1	290.50	2	291.25	290.00	-1	7,722	-0.01%
2019/05/14	3	287.00	0	0.00	289.00	3	7,717	0.04%
2019/05/13	2	292.00	0	0.00	286.50	2	7,682	0.03%
2019/05/10	1	300.50	1	302.00	298.50	0	7,872	0.00%
2019/05/07	0	0.00	1	311.50	311.00	-1	7,659	-0.01%
2019/05/06	0	0.00	1	304.50	306.00	-1	7,561	-0.01%
2019/05/03	0	0.00	4	309.13	309.00	-4	7,464	-0.05%
2019/05/02	1	305.50	2	304.50	298.00	-1	7,205	-0.01%
2019/04/30	1	289.00	4	290.38	295.50	-3	6,913	-0.04%
2019/04/26	0	0.00	1	290.00	290.00	-1	6,884	-0.01%
2019/04/24	0.1	290.00	0	0.00	289.50	0.1	6,880	0.00%
2019/04/22	1	289.00	1	292.50	289.00	0	6,879	0.00%
2019/04/19	2.2	290.69	0	0.00	290.00	2.2	6,860	0.03%
2019/04/18	0	0.00	26	291.15	291.00	-26	6,852	-0.38%
2019/04/17	11	289.05	81	288.84	288.50	-70	6,816	-1.03%
2019/04/16	0	0.00	0.1	299.00	300.00	-0.1	6,566	0.00%
2019/04/12	0.1	293.50	0	0.00	293.50	0.1	6,523	0.00%
2019/04/11	2.1	293.71	0	0.00	291.50	2.1	6,478	0.03%
2019/04/10	5	302.50	2.1	300.92	300.00	2.9	6,347	0.05%
2019/04/09	3	295.00	4	297.13	299.50	-1	6,197	-0.02%
2019/04/08	1.1	292.55	4	293.00	294.50	-3	6,082	-0.05%
2019/04/02	0	0.00	1	290.00	290.50	-1	5,872	-0.02%
2019/04/01	0	0.00	1	284.50	285.50	-1	5,738	-0.02%
2019/03/28	1	279.00	0	0.00	276.50	1	5,624	0.02%
2019/03/27	1	279.00	0	0.00	279.50	1	5,697	0.02%
2019/03/26	0	0.00	0.3	281.00	281.00	-0.3	5,698	0.00%
2019/03/22	1	281.00	9	282.17	284.00	-8	5,618	-0.14%
2019/03/21	0.1	278.00	0	0.00	277.50	0.1	5,456	0.00%
2019/03/20	0.1	274.50	2	273.50	274.50	-1.9	5,425	-0.04%
2019/03/19	1	273.00	0	0.00	275.50	1	5,414	0.02%
2019/03/18	0.1	278.00	0	0.00	278.00	0.1	5,364	0.00%
2019/03/15	0.1	277.00	1	274.50	276.00	-0.9	5,344	-0.02%
2019/03/14	2	275.00	2	273.75	272.50	0	5,346	0.00%
2019/03/13	0	0.00	3	272.50	273.00	-3	5,402	-0.06%
2019/03/12	1	272.00	0	0.00	270.50	1	5,438	0.02%
2019/03/11	0	0.00	4	269.50	270.00	-4	5,514	-0.07%
2019/03/08	4	270.75	5	267.50	267.50	-1	5,580	-0.02%
2019/03/07	4.1	275.37	2	275.75	274.00	2.1	5,564	0.04%
2019/03/06	3	279.83	5	279.50	280.00	-2	5,571	-0.04%
2019/03/05	6	273.50	1	276.00	273.00	5	5,485	0.09%
2019/03/04	0	0.00	2	283.25	277.00	-2	5,444	-0.04%
2019/02/27	3.1	278.37	1	280.50	280.00	2.1	5,375	0.04%
2019/02/26	7	281.64	24	283.31	276.50	-17	5,245	-0.32%
2019/02/25	6	280.09	13	274.88	282.50	-7	5,028	-0.14%
2019/02/22	2	263.75	7	261.57	264.00	-5	4,754	-0.11%
2019/02/21	1	258.00	1	258.50	259.00	0	4,530	0.00%
2019/02/19	0	0.00	5	250.80	250.00	-5	4,495	-0.11%
2019/02/18	1	253.50	0	0.00	253.50	1	4,487	0.02%
2019/02/15	4	252.63	0	0.00	252.00	4	4,475	0.09%
2019/02/14	5	258.00	2	256.00	255.50	3	4,475	0.07%
2019/02/11	0	0.00	4	251.75	259.50	-4	4,448	-0.09%
2019/01/30	1	244.00	0	0.00	243.00	1	4,185	0.02%
2019/01/29	7	244.50	9	245.39	245.50	-2	4,198	-0.05%
2019/01/28	6	247.42	0.1	248.50	248.50	5.9	4,197	0.14%
2019/01/25	1	249.00	1	249.00	248.00	0	4,258	0.00%
2019/01/24	2	244.50	1	245.00	244.50	1	4,309	0.02%
2019/01/23	2	239.50	0	0.00	241.00	2	4,371	0.05%
2019/01/22	3	241.33	0	0.00	242.00	3	4,386	0.07%
2019/01/21	1	245.00	0	0.00	244.50	1	4,429	0.02%
2019/01/18	1	242.50	0	0.00	244.00	1	4,495	0.02%
2019/01/16	10	236.00	0	0.00	237.00	10	4,540	0.22%
2019/01/11	0	0.00	1	227.50	227.50	-1	4,487	-0.02%
2019/01/10	1	225.00	2	225.50	226.00	-1	4,497	-0.02%
2019/01/09	1	230.00	8	230.00	226.00	-7	4,501	-0.16%
2019/01/08	0	0.00	5	221.00	222.00	-5	4,416	-0.11%
2019/01/07	7	218.64	0	0.00	219.00	7	4,459	0.16%
2019/01/03	0	0.00	6	223.50	223.50	-6	4,634	-0.13%
2019/01/02	7	223.79	1	221.00	220.50	6	4,644	0.13%
2018/12/27	1	225.00	2	225.25	225.00	-1	4,758	-0.02%
2018/12/26	5	220.00	0	0.00	220.00	5	4,776	0.10%
2018/12/24	1	224.50	1	224.00	225.00	0	4,877	0.00%
2018/12/21	7	224.50	0	0.00	223.50	7	5,001	0.14%
2018/12/19	1	233.50	1	234.00	236.00	0	4,876	0.00%
2018/12/18	1	236.00	1	234.00	234.50	0	4,868	0.00%
2018/12/17	1	237.00	1	235.00	235.00	0	4,901	0.00%
2018/12/14	2	236.75	2	236.50	236.00	0	4,954	0.00%
2018/12/13	1	233.50	1	235.50	237.50	0	4,959	0.00%
2018/12/05	2	245.25	2	244.50	244.50	0	4,887	0.00%
2018/11/30	0	0.00	10	235.00	237.50	-10	4,801	-0.21%
2018/11/29	1	234.50	1	231.50	231.50	0	4,746	0.00%
2018/11/27	1	230.50	0	0.00	232.00	1	4,711	0.02%
2018/11/21	0	0.00	1	223.00	223.00	-1	4,963	-0.02%
2018/11/20	0	0.00	2	224.25	225.00	-2	4,954	-0.04%
2018/11/19	1	220.50	0	0.00	223.50	1	4,952	0.02%
2018/11/16	3	221.83	1	223.00	220.00	2	4,986	0.04%
2018/11/13	1	232.00	0	0.00	231.00	1	5,017	0.02%
2018/11/12	1	234.50	11	233.36	234.50	-10	5,076	-0.20%
2018/11/05	0	0.00	3	227.00	230.00	-3	5,120	-0.06%
2018/11/02	0	0.00	12	227.88	227.50	-12	5,105	-0.24%
2018/11/01	12	224.92	2.2	225.31	223.50	9.8	5,060	0.19%
2018/10/31	0	0.00	1	218.00	227.50	-1	4,993	-0.02%
2018/10/30	1	208.50	2	209.50	207.00	-1	4,864	-0.02%
2018/10/29	0	0.00	0.1	208.50	208.00	-0.1	4,905	0.00%
2018/10/26	6	205.17	2	202.25	202.00	4	4,943	0.08%
2018/10/25	1	206.00	4	210.75	210.00	-3	5,072	-0.06%
2018/10/24	4	207.25	4	210.50	214.00	0	5,195	0.00%
2018/10/19	8	221.50	0	0.00	222.50	8	5,355	0.15%
2018/10/18	0.1	229.00	1	225.00	225.00	-0.9	5,424	-0.02%
2018/10/17	10	225.50	0	0.00	224.50	10	5,694	0.18%
2018/10/16	1	225.00	0	0.00	222.00	1	5,813	0.02%
2018/10/11	1.1	208.96	1	207.50	210.50	0.1	5,739	0.00%
2018/10/09	1	229.50	0	0.00	228.50	1	5,530	0.02%
2018/10/08	0	0.00	1	233.00	233.50	-1	5,491	-0.02%
2018/10/03	0	0.00	4	244.00	246.00	-4	5,377	-0.07%
2018/10/02	5	245.50	0	0.00	245.00	5	5,411	0.09%
2018/09/28	0	0.00	4	245.50	246.50	-4	5,533	-0.07%
2018/09/21	0	0.00	1	242.50	243.00	-1	5,686	-0.02%
2018/09/20	2	238.50	0	0.00	238.00	2	5,698	0.04%
2018/09/19	1	244.00	0	0.00	245.00	1	5,683	0.02%
2018/09/10	1	243.50	1	242.50	242.50	0	5,924	0.00%
2018/09/07	0	0.00	1	248.00	248.00	-1	5,902	-0.02%
2018/09/05	0	0.00	1	254.50	254.00	-1	5,861	-0.02%
2018/09/03	0	0.00	2	249.75	249.50	-2	5,898	-0.03%
2018/08/31	1	250.50	0	0.00	251.50	1	5,920	0.02%
2018/08/30	0.1	257.00	0	0.00	256.00	0.1	5,884	0.00%
2018/08/29	2	255.00	0	0.00	256.00	2	5,905	0.03%
2018/08/28	0	0.00	1	253.50	252.00	-1	5,883	-0.02%
2018/08/27	2	246.50	0	0.00	247.50	2	5,858	0.03%
2018/08/20	0	0.00	1	247.50	247.00	-1	5,876	-0.02%
2018/08/17	1	251.00	2	246.75	247.00	-1	5,874	-0.02%
2018/08/16	1	247.50	1	250.00	247.50	0	5,817	0.00%
2018/08/15	10	260.50	0	0.00	260.00	10	5,722	0.17%
2018/08/14	0	0.00	2	265.00	265.00	-2	5,795	-0.03%
2018/08/13	1	265.00	0	0.00	263.50	1	5,803	0.02%
2018/08/10	0	0.00	1	275.50	274.50	-1	5,807	-0.02%
2018/08/09	0	0.00	2	275.00	275.00	-2	5,921	-0.03%
2018/08/07	1	274.50	1	271.50	275.50	0	5,911	0.00%
2018/08/03	1	272.50	1	274.00	274.00	0	6,066	0.00%
2018/08/02	20	271.00	0	0.00	269.00	20	6,040	0.33%
2018/08/01	1	275.50	5	270.10	275.00	-4	5,966	-0.07%
2018/07/31	4	253.13	10	252.85	254.00	-6	5,781	-0.10%
2018/07/30	1	260.00	0	0.00	260.00	1	5,675	0.02%
2018/07/27	0	0.00	3	269.83	267.50	-3	5,670	-0.05%
2018/07/26	1	261.50	0	0.00	263.00	1	5,749	0.02%
2018/07/25	2	259.50	0	0.00	262.50	2	5,789	0.03%
2018/07/24	6	259.08	1	258.50	255.00	5	5,831	0.09%
2018/07/20	0	0.00	1	281.00	280.00	-1	5,694	-0.02%
2018/07/18	1	281.01	0	0.00	281.00	1	5,858	0.02%
2018/07/16	0	285.00	0	0.00	282.50	0	6,005	0.00%
2018/07/13	0	0.00	3	284.33	285.00	-3	6,250	-0.05%
2018/07/12	2	281.00	1	284.00	283.00	1	6,621	0.02%
2018/07/11	1	275.02	2	275.00	276.00	-1	6,644	-0.01%
2018/07/10	0	280.00	1	279.50	280.00	-1	6,710	-0.01%
2018/07/09	1	278.95	0	0.00	272.50	1	6,708	0.02%
2018/07/06	0	287.00	1	286.00	285.00	-1	6,683	-0.01%
2018/07/05	6	286.08	0	0.00	281.50	6	6,677	0.09%
2018/06/29	0	0.00	1	301.00	300.00	-1	6,663	-0.02%
2018/06/26	1	296.00	0	0.00	296.50	1	6,707	0.01%
2018/06/25	1	308.50	0	0.00	310.00	1	6,629	0.02%
2018/06/14	1	315.00	0	0.00	315.00	1	7,291	0.01%
2018/06/13	0	0.00	3	323.67	320.50	-3	7,526	-0.04%
2018/06/11	0	0.00	0.3	331.00	332.50	-0.3	7,748	0.00%
2018/06/08	0	0.00	1.2	329.92	330.00	-1.2	7,750	-0.02%
2018/06/07	0	0.00	2	330.75	331.00	-2	7,856	-0.03%
2018/06/06	0	0.00	2	331.25	331.00	-2	8,004	-0.02%
2018/06/05	0.5	325.50	0	0.00	325.00	0.5	8,028	0.01%
2018/06/04	1	329.50	1	330.00	329.50	0	8,154	0.00%
2018/05/30	1	311.50	0	0.00	310.00	1	8,197	0.01%
2018/05/28	2	319.50	0	0.00	318.50	2	8,412	0.02%
2018/05/22	0	321.00	0	0.00	320.50	0	8,492	0.00%
2018/05/21	0	0.00	2	316.00	314.00	-2	8,566	-0.02%
2018/05/17	3	308.67	0	0.00	310.00	3	8,659	0.03%
2018/05/15	0	0.00	1	319.00	319.00	-1	8,657	-0.01%
2018/05/14	0	0.00	14	322.50	320.00	-14	8,779	-0.16%
2018/05/11	7	319.36	0	0.00	319.50	7	8,782	0.08%
2018/05/10	1	329.00	2	330.75	329.50	-1	8,681	-0.01%
2018/05/09	0	0.00	1	328.50	328.00	-1	8,819	-0.01%
2018/05/08	2	325.00	1.2	321.25	325.00	0.8	8,867	0.01%
2018/05/07	3	318.17	1	320.50	318.50	2	8,894	0.02%
2018/05/04	2	320.75	2	321.75	325.50	0	8,845	0.00%
2018/05/03	1	315.50	1.1	317.45	320.00	-0.1	8,857	0.00%
2018/05/02	4	331.50	0	0.00	331.00	4	8,786	0.05%
2018/04/30	0.1	340.00	1	339.00	340.00	-0.9	8,763	-0.01%
2018/04/27	1	328.00	4	331.63	339.50	-3	8,754	-0.03%
2018/04/26	1	333.00	2	322.00	323.50	-1	8,708	-0.01%
2018/04/25	2.1	338.48	1	337.50	337.00	1.1	8,622	0.01%
2018/04/24	7	341.64	6	341.67	341.50	1	8,641	0.01%
2018/04/23	3	353.17	3.2	357.69	350.50	-0.2	8,560	0.00%
2018/04/20	3.3	355.02	2	357.50	354.50	1.3	8,487	0.02%
2018/04/19	5	365.00	5	364.90	360.50	0	8,406	0.00%
2018/04/18	4	361.50	0	0.00	362.00	4	8,208	0.05%
2018/04/16	1	340.50	5	342.00	342.00	-4	7,853	-0.05%
2018/04/11	1	342.50	2	333.00	339.00	-1	7,785	-0.01%
2018/04/10	2	327.00	2	329.50	327.00	0	7,740	0.00%
2018/04/09	2	327.50	0	0.00	327.50	2	7,800	0.03%
2018/04/03	0	0.00	11	329.95	328.00	-11	7,728	-0.14%
2018/04/02	10	338.30	1	343.50	336.50	9	7,682	0.12%
2018/03/31	1	340.50	0	0.00	340.50	1	7,707	0.01%
2018/03/30	13	343.88	7	341.64	340.00	6	7,745	0.08%
2018/03/29	2	331.00	0	0.00	331.00	2	7,677	0.03%
2018/03/28	1	339.50	1	334.00	333.00	0	7,594	0.00%
2018/03/27	2	342.50	0	0.00	342.50	2	7,524	0.03%
2018/03/26	3	343.67	5	343.50	347.00	-2	7,360	-0.03%
2018/03/23	2	327.50	0.4	328.00	328.00	1.6	7,205	0.02%
2018/03/22	2	336.00	1	336.00	336.00	1	7,199	0.01%
2018/03/21	1	339.50	2.2	338.73	336.00	-1.2	7,191	-0.02%
2018/03/20	6	339.33	5	339.90	342.50	1	7,183	0.01%
2018/03/19	12	334.38	17	336.15	334.00	-5	6,988	-0.07%
2018/03/14	10	316.00	1	317.00	313.50	9	6,541	0.14%
2018/03/12	5	318.30	0	0.00	317.00	5	6,573	0.08%
2018/03/08	2.2	304.64	2	304.00	309.50	0.2	6,591	0.00%
2018/03/05	1	298.00	0	0.00	295.00	1	6,484	0.02%
2018/03/01	1	295.00	0	0.00	299.50	1	6,373	0.02%
2018/02/26	2	299.75	0	0.00	296.50	2	6,211	0.03%
2018/02/23	1	300.00	0	0.00	300.50	1	6,219	0.02%
2018/02/21	3	296.67	3	298.50	304.50	0	6,238	0.00%
2018/02/08	7	285.50	0	0.00	286.00	7	6,116	0.11%
2018/02/07	1	284.50	1	288.50	284.50	0	6,135	0.00%
2018/02/06	3	286.17	0	0.00	286.50	3	6,142	0.05%
2018/02/01	1	308.50	1	308.00	307.00	0	6,236	0.00%
2018/01/30	3	300.00	5	302.50	299.00	-2	6,091	-0.03%
2018/01/26	2.1	300.74	0	0.00	308.00	2.1	6,271	0.03%
2018/01/25	1	315.50	2	306.00	305.50	-1	6,267	-0.02%
2018/01/24	5	309.80	0	0.00	307.50	5	6,343	0.08%
2018/01/23	0	0.00	1	323.00	318.00	-1	6,460	-0.02%
2018/01/22	2	317.50	0	0.00	319.00	2	6,420	0.03%
2018/01/19	0	0.00	2	316.75	319.00	-2	6,536	-0.03%
2018/01/18	2	311.00	2	320.50	319.50	0	6,576	0.00%
2018/01/17	2	307.00	6	305.00	306.50	-4	6,629	-0.06%
2018/01/16	20	310.85	11	309.86	312.00	9	6,604	0.14%
2018/01/15	0	0.00	5.2	311.04	313.00	-5.2	6,650	-0.08%
2018/01/11	4	303.75	0	0.00	306.00	4	6,746	0.06%
2018/01/10	2	306.25	0	0.00	309.50	2	6,822	0.03%
2018/01/08	2	302.50	0	0.00	298.00	2	7,070	0.03%
2018/01/05	11	302.82	1	302.00	300.00	10	7,418	0.13%
2018/01/04	0.2	307.00	1	305.00	307.00	-0.8	7,607	-0.01%
2018/01/03	4	300.38	3	300.00	300.50	1	7,797	0.01%
2018/01/02	1	290.00	1	289.00	291.50	0	7,843	0.00%