聯發科 (2454)-元富-城中券商分點個股進出

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
1050
漲跌
▼5
漲幅
-0.47%
成交量
7,718張
產業
上市半導體類股
3122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－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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
2024/04/17	1.2	1054.21	0	0.00	1050.00	1.2	8,243	0.01%
2024/04/16	3.6	1064.27	0.2	1069.52	1055.00	3.4	8,185	0.04%
2024/04/15	2.5	1142.72	8.5	1131.34	1110.00	-6.1	8,081	-0.08%
2024/04/12	4	1178.79	0.1	1182.22	1180.00	3.9	8,021	0.05%
2024/04/11	2	1200.05	0.2	1209.95	1200.00	1.8	8,026	0.02%
2024/04/10	4.3	1201.30	4.4	1201.94	1195.00	-0.2	8,062	0.00%
2024/04/09	5.2	1163.84	0.2	1165.00	1160.00	5	8,165	0.06%
2024/04/08	1.1	1150.55	0	1154.76	1150.00	1.1	8,276	0.01%
2024/04/03	1.3	1160.16	0.2	1168.47	1160.00	1.1	8,292	0.01%
2024/04/02	0.2	1170.65	0	0.00	1165.00	0.2	8,315	0.00%
2024/04/01	5.1	1169.49	2	1185.04	1160.00	3.1	8,388	0.04%
2024/03/29	0.1	1170.58	2	1194.94	1195.00	-1.9	8,352	-0.02%
2024/03/28	1.3	1151.28	2	1169.94	1160.00	-0.7	8,270	-0.01%
2024/03/27	0	1165.44	0.9	1160.70	1165.00	-0.9	8,209	-0.01%
2024/03/26	0.1	1140.00	3.2	1156.83	1130.00	-3.2	8,183	-0.04%
2024/03/25	0	1121.67	0	0.00	1120.00	0	8,181	0.00%
2024/03/22	2.1	1120.01	1.1	1115.71	1125.00	1.1	8,210	0.01%
2024/03/21	7.5	1138.16	0	1140.00	1140.00	7.5	8,193	0.09%
2024/03/20	0.1	1136.92	0	1130.00	1130.00	0.1	8,283	0.00%
2024/03/19	2.1	1143.09	2	1157.52	1150.00	0.1	8,293	0.00%
2024/03/18	2.5	1163.42	1	1169.88	1170.00	1.5	8,246	0.02%
2024/03/15	6.3	1134.99	0.2	1139.20	1135.00	6.1	8,223	0.07%
2024/03/14	4.3	1165.86	3	1173.33	1150.00	1.3	8,175	0.02%
2024/03/13	0	1215.63	1	1215.10	1215.00	-1	8,048	-0.01%
2024/03/12	1	1205.03	1	1219.92	1215.00	0	7,983	0.00%
2024/03/11	15.4	1224.64	3.1	1218.28	1225.00	12.4	7,950	0.16%
2024/03/08	5.5	1241.09	17.2	1251.21	1230.00	-11.7	7,942	-0.15%
2024/03/07	2.6	1229.70	11.9	1229.03	1230.00	-9.3	7,757	-0.12%
2024/03/06	5.3	1173.17	7.1	1179.96	1190.00	-1.8	7,564	-0.02%
2024/03/05	3.5	1145.27	0	1150.24	1155.00	3.5	7,525	0.05%
2024/03/04	5.2	1137.08	2.4	1147.26	1150.00	2.8	7,470	0.04%
2024/03/01	3.2	1135.44	0.6	1139.91	1105.00	2.6	7,359	0.04%
2024/02/29	3.1	1131.80	2	1134.99	1140.00	1	7,252	0.01%
2024/02/27	5.1	1123.86	13.4	1128.45	1115.00	-8.3	7,175	-0.12%
2024/02/26	4.1	1076.77	8.5	1106.21	1115.00	-4.5	6,975	-0.06%
2024/02/23	4.2	1023.77	68.2	1096.62	1100.00	-64	6,882	-0.93%
2024/02/22	3.4	1013.32	10.5	1003.73	1015.00	-7.2	6,651	-0.11%
2024/02/21	2.1	974.54	1.4	982.03	981.00	0.7	6,598	0.01%
2024/02/20	5.3	970.00	18.6	977.74	982.00	-13.3	6,589	-0.20%
2024/02/19	9	960.49	1	957.00	963.00	8	6,590	0.12%
2024/02/16	5.1	969.35	0	966.76	970.00	5.1	6,661	0.08%
2024/02/15	5	956.81	24.4	973.55	972.00	-19.4	6,666	-0.29%
2024/02/05	3.3	930.91	4.1	937.51	937.00	-0.7	6,630	-0.01%
2024/02/02	4.6	929.71	0	932.00	936.00	4.5	6,660	0.07%
2024/02/01	13.8	940.29	2	927.50	930.00	11.8	6,651	0.18%
2024/01/31	1.2	961.68	8.5	967.09	966.00	-7.3	6,527	-0.11%
2024/01/30	1.2	951.76	22.7	951.37	963.00	-21.5	6,494	-0.33%
2024/01/29	17	935.93	0.1	937.00	938.00	16.9	6,457	0.26%
2024/01/26	6.5	932.63	1	931.00	936.00	5.5	6,433	0.09%
2024/01/25	3.7	947.23	6.1	948.38	943.00	-2.4	6,506	-0.04%
2024/01/24	4.1	930.24	5.4	930.82	936.00	-1.3	6,471	-0.02%
2024/01/23	5.6	914.73	0	915.00	911.00	5.6	6,521	0.09%
2024/01/22	2.6	933.88	4.5	928.11	922.00	-1.9	6,690	-0.03%
2024/01/19	3.4	914.68	23.1	919.66	920.00	-19.8	6,650	-0.30%
2024/01/18	1.1	895.01	1	891.10	897.00	0.1	6,590	0.00%
2024/01/17	9.2	887.59	6	889.67	879.00	3.2	6,586	0.05%
2024/01/16	56.1	897.44	1.1	900.06	895.00	55	6,479	0.85%
2024/01/15	2.1	923.04	0	0.00	922.00	2.1	6,397	0.03%
2024/01/12	0	919.68	0	929.00	926.00	0	6,468	0.00%
2024/01/11	3.2	923.17	0	928.00	920.00	3.2	6,515	0.05%
2024/01/10	1.1	928.77	0	0.00	924.00	1.1	6,528	0.02%
2024/01/09	0	930.00	5.4	930.82	928.00	-5.4	6,595	-0.08%
2024/01/08	30.1	924.00	0.1	923.13	920.00	30	6,594	0.45%
2024/01/05	6.8	928.17	5	933.00	921.00	1.8	6,666	0.03%
2024/01/04	3.6	926.88	0	944.50	928.00	3.5	6,686	0.05%
2024/01/03	4.9	963.55	9.1	965.40	953.00	-4.2	6,753	-0.06%
2024/01/02	3.4	988.59	1.1	981.73	981.00	2.3	6,593	0.03%
2023/12/29	0.1	1017.59	0.1	1017.08	1015.00	0	6,519	0.00%
2023/12/28	42.2	1027.14	1	1025.58	1025.00	41.2	6,562	0.63%
2023/12/27	0	1040.00	11.2	1031.05	1040.00	-11.2	6,643	-0.17%
2023/12/26	3	998.67	2	999.99	1000.00	1	6,565	0.01%
2023/12/25	1	994.00	1	995.86	995.00	0	6,574	0.00%
2023/12/22	1.1	988.98	1.1	989.74	990.00	0	6,583	0.00%
2023/12/21	1.2	980.92	0	0.00	976.00	1.2	6,592	0.02%
2023/12/20	1.1	986.04	0	987.00	983.00	1.1	6,594	0.02%
2023/12/19	0	986.00	0	981.00	992.00	0	6,614	0.00%
2023/12/18	2.1	986.01	0.5	992.55	989.00	1.5	6,614	0.02%
2023/12/15	5	984.84	1.2	994.17	996.00	3.9	6,618	0.06%
2023/12/14	2.1	963.71	4.8	965.88	966.00	-2.7	6,525	-0.04%
2023/12/13	0	943.67	7.2	947.85	955.00	-7.2	6,615	-0.11%
2023/12/12	0	943.00	1	950.00	939.00	-1	6,787	-0.01%
2023/12/11	0	939.00	0	0.00	941.00	0	6,804	0.00%
2023/12/08	4	943.00	5.2	943.88	943.00	-1.2	6,863	-0.02%
2023/12/07	0.1	934.49	0.3	933.00	931.00	-0.2	6,890	0.00%
2023/12/06	0.1	929.94	0	931.00	927.00	0.1	6,874	0.00%
2023/12/05	1	926.01	0.2	924.00	929.00	0.9	6,897	0.01%
2023/12/04	1.2	933.00	5.2	933.42	933.00	-4	6,864	-0.06%
2023/12/01	0.3	943.64	0	940.77	947.00	0.3	6,830	0.00%
2023/11/29	0	0.00	12	944.25	948.00	-12	6,772	-0.18%
2023/11/28	0	929.00	0.2	938.00	942.00	-0.2	6,736	0.00%
2023/11/27	4	942.22	0.1	944.50	931.00	3.9	6,738	0.06%
2023/11/24	35	946.65	37	941.32	945.00	-2	6,715	-0.03%
2023/11/22	0.4	940.00	24.1	940.96	942.00	-23.7	6,738	-0.35%
2023/11/21	2.1	924.56	6.1	928.96	926.00	-4	6,725	-0.06%
2023/11/20	1.2	913.05	31	919.22	912.00	-29.8	6,660	-0.45%
2023/11/17	0.1	900.92	0	0.00	904.00	0.1	6,577	0.00%
2023/11/16	2	902.84	6	897.51	893.00	-4	6,559	-0.06%
2023/11/15	1	902.02	0	0.00	908.00	1	6,476	0.02%
2023/11/14	1	909.96	5	903.00	905.00	-4	6,389	-0.06%
2023/11/13	8	914.75	21	918.33	906.00	-13	6,386	-0.20%
2023/11/10	3	894.00	41.2	884.25	884.00	-38.1	6,327	-0.60%
2023/11/09	3.1	905.40	21	910.33	905.00	-17.9	6,247	-0.29%
2023/11/08	3	905.37	24.6	912.18	914.00	-21.6	6,192	-0.35%
2023/11/07	2.1	891.52	0.3	891.11	888.00	1.8	6,118	0.03%
2023/11/06	0.1	882.58	2	882.51	882.00	-1.9	6,072	-0.03%
2023/11/03	3	872.00	1	870.02	870.00	2	6,004	0.03%
2023/11/02	1	858.42	2.3	865.65	868.00	-1.2	6,004	-0.02%
2023/11/01	0	846.00	1.1	845.09	846.00	-1.1	5,901	-0.02%
2023/10/31	6.1	852.58	31.3	842.01	842.00	-25.2	5,899	-0.43%
2023/10/30	1	859.00	11.3	835.08	857.00	-10.3	5,868	-0.18%
2023/10/27	33.8	801.63	2	803.06	801.00	31.7	5,830	0.54%
2023/10/26	1	811.14	0	0.00	817.00	1	5,993	0.02%
2023/10/25	43	821.02	2	825.50	822.00	41	5,972	0.69%
2023/10/24	3	810.00	0	0.00	816.00	3	5,942	0.05%
2023/10/20	2.1	819.06	1	828.86	828.00	1.1	6,001	0.02%
2023/10/19	1	837.99	2.5	826.96	830.00	-1.5	5,982	-0.03%
2023/10/18	3	800.06	14	814.78	813.00	-11	6,048	-0.18%
2023/10/17	2	826.53	1.1	851.94	825.00	0.9	5,962	0.02%
2023/10/16	1.6	837.56	2.1	832.28	840.00	-0.5	5,928	-0.01%
2023/10/13	0	0.00	7.3	832.65	842.00	-7.3	5,910	-0.12%
2023/10/12	3	811.67	0.1	808.00	815.00	3	5,818	0.05%
2023/10/11	3.1	805.11	9.6	805.37	814.00	-6.5	5,806	-0.11%
2023/10/06	0	784.87	0.2	785.10	786.00	-0.2	5,683	0.00%
2023/10/05	1	779.04	1.2	782.26	786.00	-0.1	5,699	0.00%
2023/10/04	12	772.33	1.1	771.49	780.00	10.9	5,662	0.19%
2023/10/03	5	774.80	6.5	774.59	772.00	-1.5	5,629	-0.03%
2023/10/02	0	743.29	0	744.50	745.00	0	5,529	0.00%
2023/09/28	2	735.02	0	0.00	735.00	2	5,534	0.04%
2023/09/27	0.2	731.02	2.1	733.10	737.00	-1.9	5,531	-0.03%
2023/09/26	2	740.99	0	754.00	737.00	2	5,530	0.04%
2023/09/25	0.2	755.06	0	754.19	755.00	0.2	5,515	0.00%
2023/09/22	2.2	730.60	2	745.50	746.00	0.2	5,511	0.00%
2023/09/21	1.1	746.20	1.4	747.74	746.00	-0.3	5,456	0.00%
2023/09/20	3.1	753.53	0.4	757.25	759.00	2.7	5,441	0.05%
2023/09/19	7.2	774.17	2.1	774.46	773.00	5.1	5,433	0.09%
2023/09/18	5.1	766.11	15.6	782.93	782.00	-10.5	5,405	-0.19%
2023/09/15	2.1	743.29	68.2	761.33	763.00	-66.1	5,396	-1.23%
2023/09/14	0.1	728.73	1	734.00	733.00	-0.9	5,534	-0.02%
2023/09/13	2	735.43	5.2	735.45	732.00	-3.2	5,770	-0.06%
2023/09/12	0.1	725.38	4.1	723.91	728.00	-4.1	5,785	-0.07%
2023/09/11	0	708.00	7.3	710.96	714.00	-7.3	5,808	-0.13%
2023/09/08	2	704.98	0	0.00	709.00	2	5,861	0.03%
2023/09/07	0	713.09	0.1	713.00	717.00	-0.1	5,907	0.00%
2023/09/06	0	712.33	0	713.00	712.00	0	5,918	0.00%
2023/09/05	0.1	715.92	0.1	714.59	718.00	0	5,943	0.00%
2023/09/04	0	708.81	0.1	709.15	711.00	-0.1	5,984	0.00%
2023/09/01	0	707.00	1	711.00	710.00	-1	6,032	-0.02%
2023/08/31	1	708.92	0	706.60	705.00	1	6,053	0.02%
2023/08/30	0	707.82	7	706.14	709.00	-7	6,044	-0.12%
2023/08/29	0	706.00	0	709.00	710.00	0	6,080	0.00%
2023/08/28	1.2	704.67	4.3	705.26	701.00	-3.1	6,097	-0.05%
2023/08/25	0	691.89	0.1	692.02	694.00	0	6,199	0.00%
2023/08/24	0.1	688.16	2.3	685.38	691.00	-2.2	6,377	-0.04%
2023/08/23	0	673.50	0	676.00	671.00	0	6,451	0.00%
2023/08/22	0	672.00	0	677.32	672.00	0	6,596	0.00%
2023/08/21	1.1	668.16	0	0.00	669.00	1.1	6,612	0.02%
2023/08/18	0	673.91	0	0.00	674.00	0	6,661	0.00%
2023/08/17	3.1	676.04	1	676.00	674.00	2.1	6,696	0.03%
2023/08/16	2	687.53	3.1	694.85	689.00	-1	6,693	-0.02%
2023/08/15	0	680.33	0.1	680.79	678.00	-0.1	6,677	0.00%
2023/08/14	1.2	667.56	0	671.00	672.00	1.2	6,704	0.02%
2023/08/11	0.3	681.12	4	677.00	679.00	-3.7	6,776	-0.05%
2023/08/10	0.1	693.33	0	0.00	693.00	0.1	6,757	0.00%
2023/08/09	0	695.83	0	699.50	701.00	0	6,745	0.00%
2023/08/08	4.3	694.44	0	694.00	690.00	4.3	6,777	0.06%
2023/08/07	2.1	705.03	3	706.00	706.00	-0.9	6,736	-0.01%
2023/08/04	2.1	706.41	4	703.50	706.00	-2	6,741	-0.03%
2023/08/02	0.1	708.52	0.2	709.89	709.00	-0.1	6,665	0.00%
2023/08/01	3.2	707.48	38.8	711.21	713.00	-35.7	6,565	-0.54%
2023/07/31	0.2	690.03	33.3	687.64	690.00	-33.2	6,386	-0.52%
2023/07/28	1.1	658.31	2	660.00	658.00	-0.9	6,200	-0.01%
2023/07/27	2.1	658.99	1	657.04	658.00	1	6,239	0.02%
2023/07/26	3.5	661.61	1	655.00	655.00	2.5	6,267	0.04%
2023/07/25	64.6	668.55	0	0.00	665.00	64.6	6,257	1.03%
2023/07/24	2.2	676.18	1.2	689.49	675.00	1	6,219	0.02%
2023/07/21	15.7	672.06	2.1	676.10	682.00	13.7	6,214	0.22%
2023/07/20	10	692.30	0	697.00	692.00	10	6,162	0.16%
2023/07/19	3.1	693.94	4	695.99	696.00	-0.9	6,199	-0.01%
2023/07/18	9.4	680.21	0	0.00	683.00	9.4	6,180	0.15%
2023/07/17	0.1	684.14	0	0.00	683.00	0.1	6,267	0.00%
2023/07/14	0.1	692.67	1	692.06	692.00	-1	6,375	-0.01%
2023/07/13	8.1	686.03	0	690.00	680.00	8.1	6,507	0.12%
2023/07/12	1	686.00	0	688.00	685.00	1	6,656	0.02%
2023/07/11	0.1	681.71	0	0.00	686.00	0.1	6,664	0.00%
2023/07/10	1.2	679.76	0	0.00	673.00	1.2	6,692	0.02%
2023/07/07	0.1	684.21	0	0.00	682.00	0.1	6,657	0.00%
2023/07/06	1	694.89	0	0.00	690.00	1	6,660	0.02%
2023/07/05	6.2	702.57	0	0.00	697.00	6.2	6,686	0.09%
2023/07/04	0	701.68	0.1	698.90	700.00	0	6,698	0.00%
2023/07/03	31	692.39	43	693.54	691.00	-12	6,780	-0.18%
2023/06/30	5.2	687.66	0	0.00	688.00	5.2	6,804	0.08%
2023/06/29	1.2	703.12	1.1	698.24	696.00	0.1	6,781	0.00%
2023/06/28	0	695.36	1.4	695.27	695.00	-1.4	6,759	-0.02%
2023/06/27	0	684.50	2	683.01	681.00	-2	6,755	-0.03%
2023/06/26	1.2	687.24	0	0.00	685.00	1.2	6,729	0.02%
2023/06/21	36.6	690.75	3	693.33	693.00	33.6	6,725	0.50%
2023/06/20	27	702.56	2.1	716.24	691.00	25	6,613	0.38%
2023/06/19	1.1	784.15	24	785.17	785.00	-23	6,287	-0.37%
2023/06/16	4.5	756.49	1.1	752.24	751.00	3.5	6,046	0.06%
2023/06/15	1.3	768.00	0.1	767.09	766.00	1.2	5,965	0.02%
2023/06/14	0.1	780.00	7.3	778.31	780.00	-7.2	5,945	-0.12%
2023/06/13	0.1	778.53	1.1	776.11	779.00	-0.9	5,954	-0.02%
2023/06/12	1	767.01	1	766.00	767.00	0	5,921	0.00%
2023/06/09	0.1	765.69	0	0.00	764.00	0.1	5,940	0.00%
2023/06/08	1	766.12	4.1	770.03	768.00	-3.1	5,946	-0.05%
2023/06/07	5.1	767.92	3.1	766.64	768.00	2	5,921	0.03%
2023/06/06	0	759.48	1.1	759.63	757.00	-1	5,920	-0.02%
2023/06/05	0.1	759.82	3	762.00	759.00	-2.9	5,990	-0.05%
2023/06/02	2.3	756.00	1.1	756.92	751.00	1.3	5,988	0.02%
2023/06/01	3.1	749.39	3	757.00	748.00	0	6,005	0.00%
2023/05/31	4.2	754.23	4.4	761.64	759.00	-0.2	6,008	0.00%
2023/05/30	6.2	767.74	10.8	765.96	763.00	-4.6	5,965	-0.08%
2023/05/29	2	745.53	1.5	750.36	738.00	0.6	5,953	0.01%
2023/05/26	3.1	722.54	6.5	727.28	730.00	-3.5	5,919	-0.06%
2023/05/25	1	708.00	1	712.95	708.00	0	5,864	0.00%
2023/05/24	1.1	704.11	0	0.00	711.00	1.1	5,857	0.02%
2023/05/23	1	719.91	27.1	716.18	716.00	-26.1	5,807	-0.45%
2023/05/22	0	703.90	2.2	704.57	705.00	-2.1	5,763	-0.04%
2023/05/19	0	694.17	31	696.93	698.00	-31	5,747	-0.54%
2023/05/18	0	689.81	3.1	690.96	689.00	-3.1	5,748	-0.05%
2023/05/17	1	683.00	2.6	685.69	685.00	-1.6	5,785	-0.03%
2023/05/16	1	684.96	0.1	683.00	680.00	0.9	5,709	0.02%
2023/05/15	3	678.66	1	676.15	680.00	2	5,715	0.04%
2023/05/12	3.2	674.57	2	663.59	673.00	1.2	5,708	0.02%
2023/05/11	2.1	668.59	1	668.00	668.00	1.1	5,688	0.02%
2023/05/10	1.1	668.97	0	0.00	668.00	1.1	5,765	0.02%
2023/05/09	0	676.00	0.1	678.00	677.00	-0.1	5,820	0.00%
2023/05/08	0.4	679.60	1	680.96	675.00	-0.7	5,909	-0.01%
2023/05/05	0	674.97	5.2	675.96	675.00	-5.1	5,965	-0.09%
2023/05/04	2.3	669.66	0	671.00	668.00	2.3	6,096	0.04%
2023/05/03	2	679.46	2.1	676.98	680.00	0	6,099	0.00%
2023/05/02	5.4	663.01	5.1	670.24	671.00	0.3	6,171	0.00%
2023/04/28	3.1	667.07	2	668.55	665.00	1.1	6,300	0.02%
2023/04/27	2.2	662.23	4.2	660.57	662.00	-2	6,268	-0.03%
2023/04/26	0.1	640.24	1	640.01	649.00	-0.9	6,271	-0.01%
2023/04/25	12.8	660.00	12	653.59	650.00	0.8	6,263	0.01%
2023/04/24	3.2	677.39	1	676.08	676.00	2.2	6,226	0.04%
2023/04/21	1.2	675.20	1	665.08	665.00	0.2	6,262	0.00%
2023/04/20	35.2	674.05	3.1	674.44	673.00	32.1	6,320	0.51%
2023/04/19	5.5	679.50	1.1	678.49	675.00	4.4	6,272	0.07%
2023/04/18	25.8	688.72	2	691.97	688.00	23.8	6,207	0.38%
2023/04/17	19	705.13	0	706.50	709.00	18.9	6,062	0.31%
2023/04/14	1.1	751.36	0	0.00	748.00	1.1	5,874	0.02%
2023/04/13	1	757.80	0	0.00	750.00	1	5,876	0.02%
2023/04/12	2.1	755.90	0	759.00	758.00	2.1	5,830	0.04%
2023/04/11	8	751.64	3	755.34	756.00	5	5,831	0.09%
2023/04/10	20.1	741.51	12	743.75	742.00	8.1	5,902	0.14%
2023/04/07	1	749.96	0	0.00	749.00	1	5,839	0.02%
2023/04/06	4.9	763.69	0	0.00	753.00	4.9	5,791	0.08%
2023/03/31	1.1	788.80	5.1	786.98	787.00	-4.1	5,686	-0.07%
2023/03/30	3	779.28	0	0.00	778.00	3	5,681	0.05%
2023/03/29	50.1	767.40	0	0.00	773.00	50.1	5,709	0.88%
2023/03/28	3.1	769.08	1	770.00	766.00	2.1	5,757	0.04%
2023/03/27	4.2	781.33	0.1	785.00	780.00	4.1	5,800	0.07%
2023/03/24	2.2	790.32	8.1	788.88	790.00	-5.9	5,961	-0.10%
2023/03/23	2	784.50	6.2	789.31	793.00	-4.2	6,115	-0.07%
2023/03/22	0.1	779.06	4	779.25	781.00	-3.9	6,119	-0.06%
2023/03/21	6	765.69	1	776.00	771.00	5	6,130	0.08%
2023/03/20	2.1	772.94	1	770.01	770.00	1.1	6,125	0.02%
2023/03/17	9	772.22	2	772.50	773.00	7	6,110	0.11%
2023/03/16	4	757.99	8	756.63	756.00	-4	6,067	-0.07%
2023/03/15	2	766.99	3	761.05	758.00	-1	6,057	-0.02%
2023/03/14	3	762.64	3	762.33	761.00	0	6,053	0.00%
2023/03/13	0.1	749.81	0	762.67	764.00	0	6,044	0.00%
2023/03/10	2.4	757.47	0	0.00	756.00	2.4	6,029	0.04%
2023/03/09	5	770.80	0	769.00	767.00	5	6,046	0.08%
2023/03/08	8.3	769.10	0	0.00	768.00	8.3	6,112	0.14%
2023/03/07	2	787.01	0	0.00	788.00	2	6,058	0.03%
2023/03/06	8	789.75	3.2	788.06	784.00	4.8	6,062	0.08%
2023/03/03	8.3	781.74	0.1	777.00	775.00	8.3	6,033	0.14%
2023/03/02	1.2	782.48	1	781.00	775.00	0.2	6,049	0.00%
2023/03/01	3	754.49	9.5	762.20	791.00	-6.5	5,944	-0.11%
2023/02/24	2	723.15	0	749.00	723.00	2	5,788	0.03%
2023/02/23	10	744.00	4.1	736.03	745.00	5.9	5,727	0.10%
2023/02/22	1	717.88	1	715.00	713.00	0	5,693	0.00%
2023/02/21	1	727.00	2	731.00	725.00	-1	5,736	-0.02%
2023/02/20	2	724.52	1	728.89	726.00	1	5,857	0.02%
2023/02/17	1	723.00	4	718.25	723.00	-3	6,042	-0.05%
2023/02/16	0.1	711.84	0	0.00	711.00	0.1	6,143	0.00%
2023/02/15	6.3	714.39	2	718.50	710.00	4.3	6,321	0.07%
2023/02/14	0	736.00	0	735.50	732.00	0	6,331	0.00%
2023/02/13	1.1	734.51	0.1	727.02	731.00	1	6,477	0.02%
2023/02/10	2	741.06	0	741.00	740.00	2	6,539	0.03%
2023/02/09	1	749.00	2	742.50	749.00	-1	6,621	-0.02%
2023/02/08	1	737.00	2.1	743.89	744.00	-1.1	6,629	-0.02%
2023/02/07	3.1	721.07	2	721.00	717.00	1.1	6,606	0.02%
2023/02/06	2.2	738.74	0	0.00	731.00	2.2	6,599	0.03%
2023/02/03	3	749.00	8	747.51	751.00	-5	6,601	-0.08%
2023/02/02	1.1	738.59	35.5	748.79	747.00	-34.4	6,768	-0.51%
2023/02/01	4.1	722.74	0.1	722.00	724.00	4	6,685	0.06%
2023/01/31	3.2	726.70	23.2	721.41	718.00	-20	6,691	-0.30%
2023/01/30	3.2	715.49	10.3	729.53	739.00	-7.1	6,619	-0.11%
2023/01/17	0	696.94	0	0.00	693.00	0	6,490	0.00%
2023/01/16	0	708.00	1.1	707.05	704.00	-1.1	6,511	-0.02%
2023/01/13	4.1	699.42	2.1	708.24	694.00	2.1	6,514	0.03%
2023/01/12	0.1	715.10	3.1	713.33	715.00	-3.1	6,545	-0.05%
2023/01/11	1	705.99	1.1	698.10	707.00	-0.1	6,540	0.00%
2023/01/10	0.1	691.42	3.2	690.08	694.00	-3.2	6,535	-0.05%
2023/01/09	2	670.48	2.1	670.97	675.00	-0.1	6,501	0.00%
2023/01/06	0	0.00	4.1	651.96	660.00	-4.1	6,538	-0.06%
2023/01/05	3	628.36	2	631.00	631.00	1	6,535	0.02%
2023/01/04	0	639.50	0	0.00	636.00	0	6,561	0.00%
2023/01/03	0	644.00	1	643.90	644.00	-1	6,650	-0.02%
2022/12/30	0	627.00	1	629.04	625.00	-1	6,675	-0.01%
2022/12/29	2	628.52	1	628.00	629.00	1	6,750	0.02%
2022/12/28	5.3	633.79	1	631.00	638.00	4.3	6,848	0.06%
2022/12/27	1	659.00	1	663.99	656.00	0	6,776	0.00%
2022/12/26	0	654.00	0	0.00	651.00	0	6,798	0.00%
2022/12/22	3	663.99	4	661.01	661.00	-1	6,962	-0.01%
2022/12/21	3.1	657.93	2	654.99	654.00	1	7,014	0.01%
2022/12/20	1.1	656.63	1	657.00	646.00	0.1	7,009	0.00%
2022/12/19	1.1	655.37	6	653.33	656.00	-4.9	6,997	-0.07%
2022/12/16	4.2	652.85	5	658.40	660.00	-0.8	6,957	-0.01%
2022/12/15	12.3	693.55	2	686.07	681.00	10.3	6,838	0.15%
2022/12/14	2	719.00	2	720.48	718.00	0	6,685	0.00%
2022/12/13	0	0.00	1	719.94	709.00	-1	6,656	-0.02%
2022/12/12	2	711.50	0.1	715.00	712.00	2	6,633	0.03%
2022/12/09	11	720.27	7	721.15	729.00	4	6,683	0.06%
2022/12/08	1.4	707.83	0	0.00	705.00	1.4	6,669	0.02%
2022/12/07	1	718.01	0	0.00	716.00	1	6,703	0.02%
2022/12/06	2	726.04	2.2	726.97	725.00	-0.1	6,687	0.00%
2022/12/05	0	747.00	0	752.00	739.00	0	6,688	0.00%
2022/12/02	4.1	735.83	9.3	739.10	739.00	-5.2	6,670	-0.08%
2022/12/01	2.1	748.80	1.1	754.63	741.00	1	6,687	0.01%
2022/11/30	1.4	733.88	3.1	734.29	733.00	-1.7	6,640	-0.03%
2022/11/29	1.1	706.73	1.6	708.48	713.00	-0.5	6,585	-0.01%
2022/11/28	6.2	708.60	5.3	714.04	703.00	0.9	6,658	0.01%
2022/11/25	0	727.00	2	731.00	727.00	-2	6,686	-0.03%
2022/11/24	6.1	729.80	4.4	727.86	728.00	1.7	6,662	0.02%
2022/11/23	0.2	713.04	0.9	713.00	705.00	-0.6	6,614	-0.01%
2022/11/22	2	706.06	5	710.00	713.00	-3	6,640	-0.04%
2022/11/21	2	716.99	1	715.00	720.00	1	6,585	0.02%
2022/11/18	9	728.77	8	723.53	722.00	1	6,562	0.01%
2022/11/17	7	722.29	5	729.59	725.00	2	6,538	0.03%
2022/11/16	7	731.70	6.1	732.14	729.00	1	6,483	0.01%
2022/11/15	2	722.00	43.3	725.20	722.00	-41.3	6,409	-0.64%
2022/11/14	10.2	703.36	16.2	699.62	697.00	-6	6,249	-0.10%
2022/11/11	20	695.20	28.1	692.03	700.00	-8.1	6,158	-0.13%
2022/11/10	1.1	659.35	4.1	655.23	660.00	-3	5,973	-0.05%
2022/11/09	10.1	647.51	9.2	642.64	650.00	0.9	5,943	0.02%
2022/11/08	3.1	626.61	13	625.54	620.00	-9.9	5,823	-0.17%
2022/11/07	17	613.18	15	614.53	620.00	2	5,766	0.03%
2022/11/04	7	590.14	3	591.33	597.00	4	5,782	0.07%
2022/11/03	2	593.50	2	596.50	600.00	0	5,814	0.00%
2022/11/02	7.3	604.12	2	598.53	599.00	5.3	5,796	0.09%
2022/11/01	3.3	600.55	3	599.66	599.00	0.3	5,769	0.00%
2022/10/31	6	597.67	21.1	591.04	590.00	-15.1	5,758	-0.26%
2022/10/28	9.2	573.90	4	569.25	565.00	5.2	5,543	0.09%
2022/10/27	9	587.77	7	588.42	589.00	2	5,502	0.04%
2022/10/26	4	577.00	4.5	574.23	579.00	-0.5	5,503	-0.01%
2022/10/25	7	577.69	9	574.56	563.00	-2	5,501	-0.04%
2022/10/24	20	588.70	22.1	592.99	588.00	-2.1	5,510	-0.04%
2022/10/21	0	574.00	0.2	575.02	567.00	-0.2	5,493	0.00%
2022/10/20	3	560.75	3	565.33	570.00	0	5,520	0.00%
2022/10/19	9	584.77	24	588.00	577.00	-15	5,467	-0.27%
2022/10/18	27	584.04	8	585.38	588.00	19	5,468	0.35%
2022/10/17	5	571.60	2	575.00	578.00	3	5,498	0.05%
2022/10/14	10	574.10	8	576.64	585.00	2	5,580	0.04%
2022/10/13	4.2	548.57	6	544.50	544.00	-1.8	5,561	-0.03%
2022/10/12	6	547.83	3	552.33	549.00	3	5,527	0.05%
2022/10/11	1.1	553.11	2	555.00	553.00	-0.9	5,544	-0.02%
2022/10/07	6	573.16	4.1	568.56	566.00	2	5,540	0.04%
2022/10/06	9.1	592.13	4.1	588.03	587.00	5.1	5,531	0.09%
2022/10/05	4.1	595.27	9	598.89	599.00	-4.9	5,528	-0.09%
2022/10/04	2	565.54	4.1	569.49	573.00	-2	5,491	-0.04%
2022/10/03	3	548.01	4	549.00	548.00	-1	5,503	-0.02%
2022/09/30	5	544.99	10.1	542.30	551.00	-5.1	5,600	-0.09%
2022/09/29	3.2	549.09	4.1	550.09	543.00	-1	5,648	-0.02%
2022/09/28	11.6	563.14	26	549.58	545.00	-14.4	5,643	-0.25%
2022/09/27	8.1	569.97	6	569.67	568.00	2.1	5,673	0.04%
2022/09/26	6.2	572.21	13	572.31	569.00	-6.8	5,749	-0.12%
2022/09/23	9.1	588.33	8	580.00	580.00	1.1	5,832	0.02%
2022/09/22	8.4	597.84	10.3	591.35	591.00	-1.9	5,925	-0.03%
2022/09/21	8.1	605.99	8.2	609.96	605.00	0	6,057	0.00%
2022/09/20	3	605.67	3.1	609.91	605.00	-0.1	6,255	0.00%
2022/09/19	2	604.52	2	607.01	604.00	0	6,370	0.00%
2022/09/16	10.3	606.03	8.2	605.55	600.00	2.1	6,541	0.03%
2022/09/15	0.8	615.89	1	613.00	616.00	-0.2	6,915	0.00%
2022/09/14	12.1	611.75	10	607.00	615.00	2.1	7,098	0.03%
2022/09/13	10.1	630.98	10	627.60	626.00	0.1	7,118	0.00%
2022/09/12	9	635.56	8	639.00	627.00	1	7,161	0.01%
2022/09/08	0	0.00	1	624.00	623.00	-1	7,293	-0.01%
2022/09/07	33.1	616.68	0	0.00	619.00	33.1	7,319	0.45%
2022/09/06	0	633.00	0	0.00	629.00	0	7,319	0.00%
2022/09/05	1	618.00	5	627.80	631.00	-4	7,359	-0.05%
2022/09/02	11.6	629.58	4	639.50	620.00	7.6	7,407	0.10%
2022/09/01	12.1	653.06	8	658.00	648.00	4.1	7,329	0.06%
2022/08/31	0.1	668.00	1	659.00	667.00	-0.9	7,309	-0.01%
2022/08/30	2.2	649.24	0	0.00	657.00	2.2	7,411	0.03%
2022/08/29	9.1	653.05	9	656.44	653.00	0.1	7,427	0.00%
2022/08/26	11	681.64	5	683.40	678.00	6	7,444	0.08%
2022/08/25	2	669.00	2	673.99	670.00	0	7,460	0.00%
2022/08/24	4.1	670.56	2	680.00	667.00	2.1	7,497	0.03%
2022/08/23	5	675.60	0	0.00	676.00	5	7,601	0.07%
2022/08/22	4.2	677.32	0	680.00	672.00	4.2	7,628	0.06%
2022/08/19	0.1	698.13	1	698.01	693.00	-0.9	7,590	-0.01%
2022/08/18	2.1	693.57	1	701.00	702.00	1.1	7,581	0.01%
2022/08/17	0	702.00	4	707.00	703.00	-4	7,566	-0.05%
2022/08/16	0	0.00	1.1	711.20	706.00	-1.1	7,537	-0.01%
2022/08/15	13	704.08	6	702.99	706.00	7	7,502	0.09%
2022/08/12	1.3	675.97	3	683.67	684.00	-1.7	7,480	-0.02%
2022/08/11	5.2	668.36	1	665.04	670.00	4.2	7,486	0.06%
2022/08/10	6.4	674.12	0	0.00	668.00	6.4	7,426	0.09%
2022/08/09	3.1	694.71	0	697.00	694.00	3	7,387	0.04%
2022/08/08	0	710.00	0	0.00	709.00	0	7,382	0.00%
2022/08/05	0	711.00	5.1	703.86	717.00	-5.1	7,373	-0.07%
2022/08/04	0.1	684.61	2	686.00	684.00	-1.9	7,325	-0.03%
2022/08/03	0	683.00	1.1	686.00	686.00	-1.1	7,330	-0.01%
2022/08/02	2	672.57	1.4	675.08	683.00	0.6	7,368	0.01%
2022/08/01	1	691.01	4	686.50	694.00	-3	7,318	-0.04%
2022/07/29	3.2	689.38	2	698.50	683.00	1.2	7,306	0.02%
2022/07/28	1	687.00	0	680.32	682.00	1	7,275	0.01%
2022/07/27	2.4	661.91	3.5	666.99	677.00	-1.1	7,257	-0.01%
2022/07/26	4.1	681.49	1.1	694.08	681.00	3	7,285	0.04%
2022/07/25	3.2	689.94	1	688.00	688.00	2.2	7,307	0.03%
2022/07/22	12.1	709.30	7	708.58	705.00	5.1	7,416	0.07%
2022/07/21	1.3	706.53	6	705.81	716.00	-4.7	7,419	-0.06%
2022/07/20	5.2	681.83	7	680.55	671.00	-1.8	7,345	-0.02%
2022/07/19	1	665.99	2.1	657.38	662.00	-1.1	7,309	-0.02%
2022/07/18	8.6	663.55	4	663.76	661.00	4.6	7,327	0.06%
2022/07/15	3.2	645.70	2	646.00	648.00	1.2	7,272	0.02%
2022/07/14	0	645.75	7	644.57	646.00	-7	7,234	-0.10%
2022/07/13	4	638.51	2.1	646.27	634.00	1.9	7,247	0.03%
2022/07/12	3.2	620.93	11.1	611.62	614.00	-7.9	7,202	-0.11%
2022/07/11	2.1	639.08	0.1	640.00	637.00	2.1	7,198	0.03%
2022/07/08	12	645.67	8	649.26	651.00	4	7,217	0.06%
2022/07/07	11.2	622.99	9.1	629.92	636.00	2.1	7,234	0.03%
2022/07/06	0.4	605.89	1	618.00	605.00	-0.6	7,219	-0.01%
2022/07/05	3.1	612.44	2	627.49	615.00	1.1	7,194	0.02%
2022/07/04	1.1	612.00	2	618.94	611.00	-0.9	7,257	-0.01%
2022/07/01	6.1	628.70	1	615.00	612.00	5.1	7,312	0.07%
2022/06/30	1.1	654.89	3	648.33	651.00	-1.9	7,366	-0.03%
2022/06/29	3	659.00	8	655.02	661.00	-5	7,359	-0.07%
2022/06/28	6.4	653.89	0	0.00	651.00	6.4	7,274	0.09%
2022/06/27	4	681.33	3	687.00	678.00	1	7,189	0.01%
2022/06/24	30.3	691.58	9	677.00	670.00	21.3	7,235	0.29%
2022/06/23	23.1	704.34	14	692.43	689.00	9.1	7,038	0.13%
2022/06/22	11.8	822.81	1.1	849.44	807.00	10.7	6,590	0.16%
2022/06/21	4	854.25	2	863.50	868.00	2	6,426	0.03%
2022/06/20	2.2	837.91	0.2	846.00	840.00	2	6,372	0.03%
2022/06/17	2.3	843.15	1.1	837.86	831.00	1.2	6,323	0.02%
2022/06/16	0	877.46	1.1	898.78	873.00	-1.1	6,172	-0.02%
2022/06/15	1	880.10	0.1	883.00	884.00	0.9	6,199	0.01%
2022/06/14	3.1	872.21	0	0.00	880.00	3.1	6,271	0.05%
2022/06/13	5.4	899.22	0	0.00	887.00	5.4	6,289	0.09%
2022/06/10	0	929.33	0.1	931.82	930.00	-0.1	6,300	0.00%
2022/06/09	1	926.01	0.1	929.78	924.00	0.9	6,361	0.01%
2022/06/08	0	927.00	5.4	922.87	930.00	-5.4	6,356	-0.08%
2022/06/07	1	892.04	0.1	897.00	890.00	0.9	6,282	0.01%
2022/06/06	1	906.97	0	0.00	905.00	1	6,289	0.02%
2022/06/02	0.1	900.26	0.2	899.87	898.00	-0.1	6,316	0.00%
2022/06/01	6	907.00	6.3	902.42	905.00	-0.2	6,430	0.00%
2022/05/31	3.1	881.56	3	891.93	905.00	0	6,447	0.00%
2022/05/30	0.1	868.38	2.3	875.36	878.00	-2.2	6,341	-0.03%
2022/05/27	0	848.09	3	849.33	851.00	-3	6,316	-0.05%
2022/05/26	2	833.50	3	838.00	833.00	-1	6,351	-0.02%
2022/05/25	4	842.75	7	837.43	843.00	-3	6,412	-0.05%
2022/05/24	1	832.14	0	0.00	830.00	1	6,489	0.02%
2022/05/23	1	843.02	1	850.00	843.00	0	6,499	0.00%
2022/05/20	2	847.99	0	0.00	846.00	2	6,525	0.03%
2022/05/19	2.1	839.10	0.1	841.00	845.00	2.1	6,518	0.03%
2022/05/18	2.1	848.16	1	854.97	855.00	1	6,480	0.02%
2022/05/17	0	843.00	0	842.00	841.00	0	6,440	0.00%
2022/05/16	1.1	831.81	1.2	832.50	825.00	-0.1	6,422	0.00%
2022/05/13	2	838.50	2.1	839.53	843.00	-0.1	6,394	0.00%
2022/05/12	0.1	824.28	2	828.00	820.00	-1.9	6,408	-0.03%
2022/05/11	1.1	826.00	5	823.60	829.00	-3.9	6,423	-0.06%
2022/05/10	3.2	806.29	3.1	810.74	820.00	0.1	6,503	0.00%
2022/05/09	1.3	817.36	0	0.00	813.00	1.3	6,538	0.02%
2022/05/06	2.1	811.19	1	819.05	834.00	1.1	6,633	0.02%
2022/05/05	3	845.00	4.1	843.46	841.00	-1.1	6,852	-0.02%
2022/05/04	0.1	828.75	0	828.00	829.00	0.1	6,852	0.00%
2022/05/03	0.1	817.08	0	814.00	820.00	0.1	6,867	0.00%
2022/04/29	2	844.00	1	832.00	830.00	1	6,813	0.01%
2022/04/28	3.2	832.98	1.1	842.62	828.00	2.2	6,800	0.03%
2022/04/27	3.2	806.55	4.1	807.84	808.00	-0.9	6,680	-0.01%
2022/04/26	2.2	829.89	0	0.00	833.00	2.2	6,617	0.03%
2022/04/25	1.1	832.46	1	835.00	837.00	0.1	6,582	0.00%
2022/04/22	2.1	848.08	0	0.00	854.00	2.1	6,574	0.03%
2022/04/21	0	0.00	0	864.17	868.00	0	6,571	0.00%
2022/04/20	0	851.50	0	845.00	856.00	0	6,581	0.00%
2022/04/19	1	849.16	0	848.00	838.00	1	6,539	0.02%
2022/04/18	0.2	837.05	3.1	832.17	833.00	-2.9	6,509	-0.04%
2022/04/15	4.6	836.78	3	845.00	832.00	1.6	6,561	0.02%
2022/04/14	0.4	866.91	0.2	867.92	861.00	0.2	6,580	0.00%
2022/04/13	34.1	878.23	3.1	868.85	880.00	31	6,612	0.47%
2022/04/12	4.2	839.78	7.1	839.86	842.00	-2.9	6,561	-0.04%
2022/04/11	5.3	835.98	2.6	833.14	836.00	2.7	6,543	0.04%
2022/04/08	3.5	838.61	0	0.00	840.00	3.5	6,563	0.05%
2022/04/07	3	859.93	0	870.00	850.00	3	6,415	0.05%
2022/04/06	1.5	862.65	0.2	874.00	882.00	1.3	6,295	0.02%
2022/04/01	1.3	898.31	1	902.00	900.00	0.3	6,156	0.01%
2022/03/31	1.2	905.61	1	912.00	905.00	0.2	6,142	0.00%
2022/03/30	0.2	912.48	4	906.00	915.00	-3.8	6,086	-0.06%
2022/03/29	2.9	921.35	0	0.00	912.00	2.9	5,947	0.05%
2022/03/28	0.1	955.14	0.6	955.03	964.00	-0.4	5,753	-0.01%
2022/03/25	0.1	970.15	0	0.00	971.00	0.1	5,782	0.00%
2022/03/24	2.1	968.13	2	974.00	972.00	0.1	5,778	0.00%
2022/03/23	0.1	986.47	0.2	991.18	977.00	-0.1	5,770	0.00%
2022/03/22	0.1	974.01	0	0.00	975.00	0.1	5,765	0.00%
2022/03/21	0.2	981.87	1	979.00	978.00	-0.8	5,750	-0.01%
2022/03/18	1.2	967.88	1.9	968.21	969.00	-0.7	5,753	-0.01%
2022/03/17	3.3	958.95	2.1	957.10	968.00	1.2	5,699	0.02%
2022/03/16	2.4	906.71	2	904.00	907.00	0.4	5,592	0.01%
2022/03/15	4.2	910.63	0	0.00	904.00	4.2	5,508	0.08%
2022/03/14	2.6	956.17	0	0.00	944.00	2.6	5,475	0.05%
2022/03/11	1.5	967.22	0	0.00	963.00	1.5	5,435	0.03%
2022/03/10	0	997.50	2.3	996.30	995.00	-2.3	5,418	-0.04%
2022/03/09	1.1	970.05	0	0.00	966.00	1.1	5,399	0.02%
2022/03/08	0.1	972.92	0	0.00	963.00	0.1	5,418	0.00%
2022/03/07	3	980.87	1	970.00	972.00	2	5,403	0.04%
2022/03/04	2.3	1042.53	0.1	1035.00	1025.00	2.2	5,361	0.04%
2022/03/03	0.1	1075.00	0.1	1095.00	1080.00	0	5,320	0.00%
2022/03/02	1.1	1089.20	1.1	1102.73	1080.00	0	5,327	0.00%
2022/03/01	0	1110.00	1.2	1113.54	1100.00	-1.2	5,316	-0.02%
2022/02/25	0	1070.00	0	0.00	1085.00	0	5,296	0.00%
2022/02/24	2.3	1086.39	1.1	1063.75	1060.00	1.1	5,279	0.02%
2022/02/23	0.1	1105.00	0.2	1113.33	1120.00	-0.1	5,229	0.00%
2022/02/22	0.4	1102.06	1	1100.00	1110.00	-0.6	5,336	-0.01%
2022/02/21	0	1130.00	1	1130.00	1130.00	-1	5,465	-0.02%
2022/02/17	0	1120.00	1	1130.00	1130.00	-1	5,579	-0.02%
2022/02/16	0	0.00	0.1	1125.00	1130.00	-0.1	5,713	0.00%
2022/02/15	2	1107.50	0	0.00	1100.00	2	5,736	0.03%
2022/02/14	4.2	1105.24	15.1	1105.06	1105.00	-10.9	5,745	-0.19%
2022/02/11	5.1	1159.91	3	1160.00	1150.00	2.1	5,713	0.04%
2022/02/10	2	1150.06	0.2	1151.31	1160.00	1.8	5,744	0.03%
2022/02/09	10	1120.00	2.1	1120.28	1130.00	7.9	5,775	0.14%
2022/02/08	1.1	1117.86	0.1	1110.00	1095.00	1	5,700	0.02%
2022/02/07	1.5	1119.93	0.3	1106.96	1100.00	1.2	5,594	0.02%
2022/01/26	0.1	1090.00	1.1	1090.24	1075.00	-0.9	5,331	-0.02%
2022/01/25	0	1080.00	0.6	1075.00	1085.00	-0.6	5,295	-0.01%
2022/01/24	0.1	1060.00	0.2	1066.67	1090.00	-0.1	5,269	0.00%
2022/01/21	2.1	1062.86	1	1069.90	1070.00	1.1	5,274	0.02%
2022/01/20	3.3	1078.89	2	1092.50	1090.00	1.3	5,240	0.02%
2022/01/19	1	1110.00	2	1112.50	1100.00	-1	5,285	-0.02%
2022/01/18	1.1	1119.32	2.1	1134.88	1105.00	-1	5,311	-0.02%
2022/01/17	0	1080.00	1.1	1091.15	1115.00	-1.1	5,315	-0.02%
2022/01/14	1.2	1066.07	0	1065.00	1065.00	1.2	5,299	0.02%
2022/01/13	0	0.00	1.1	1095.24	1100.00	-1.1	5,304	-0.02%
2022/01/11	2.1	1079.73	0	0.00	1080.00	2.1	5,343	0.04%
2022/01/10	0.3	1082.34	2.1	1073.18	1095.00	-1.7	5,369	-0.03%
2022/01/07	4.1	1108.66	0.1	1098.18	1100.00	4	5,353	0.07%
2022/01/06	4.2	1132.49	1	1135.00	1135.00	3.2	5,359	0.06%
2022/01/05	2	1174.99	0.1	1175.00	1175.00	2	5,315	0.04%
2022/01/04	4.6	1158.98	0	0.00	1165.00	4.6	5,303	0.09%
2022/01/03	0.4	1159.88	0	0.00	1150.00	0.4	5,262	0.01%
2021/12/30	0.1	1190.00	1	1180.00	1190.00	-0.9	5,246	-0.02%
2021/12/29	2	1180.02	1.1	1189.61	1185.00	0.9	5,271	0.02%
2021/12/28	0.1	1168.65	0.8	1165.96	1175.00	-0.7	5,331	-0.01%
2021/12/27	1.1	1145.35	1.4	1170.35	1145.00	-0.3	5,325	-0.01%
2021/12/24	1	1100.00	4.5	1120.75	1120.00	-3.5	5,289	-0.07%
2021/12/23	2.3	1090.60	1.1	1095.56	1095.00	1.1	5,333	0.02%
2021/12/22	1	1094.56	2	1089.93	1085.00	-1	5,426	-0.02%
2021/12/21	2.1	1091.50	1.3	1091.67	1090.00	0.9	5,524	0.02%
2021/12/20	2.2	1064.88	0	0.00	1055.00	2.2	5,628	0.04%
2021/12/17	1.1	1075.25	0	0.00	1075.00	1.1	5,654	0.02%
2021/12/16	0	0.00	3.3	1086.15	1090.00	-3.3	5,672	-0.06%
2021/12/15	3.1	1055.08	0	0.00	1060.00	3.1	5,747	0.05%
2021/12/14	0.2	1057.52	0	1055.00	1070.00	0.1	5,818	0.00%
2021/12/10	0	1075.00	1	1070.00	1075.00	-1	5,826	-0.02%
2021/12/09	1.1	1088.65	2	1090.00	1085.00	-0.9	5,911	-0.02%
2021/12/08	0	0.00	6.4	1094.85	1095.00	-6.4	5,919	-0.11%
2021/12/07	2	1060.42	0.4	1070.00	1065.00	1.7	5,877	0.03%
2021/12/06	0.6	1062.42	1.4	1074.60	1085.00	-0.8	5,880	-0.01%
2021/12/03	0.2	1074.97	0.7	1073.73	1060.00	-0.6	5,875	-0.01%
2021/12/02	0.5	1069.84	2.2	1076.64	1080.00	-1.7	5,860	-0.03%
2021/12/01	0.5	1049.66	3.2	1051.78	1065.00	-2.7	5,877	-0.05%
2021/11/30	0.1	1030.57	0.2	1050.00	1010.00	0	5,869	0.00%
2021/11/29	1.1	1009.42	0.1	1022.08	1030.00	0.9	5,829	0.02%
2021/11/26	1.2	1009.79	11	1000.47	1005.00	-9.8	5,918	-0.17%
2021/11/25	2.3	1034.45	0.1	1048.33	1035.00	2.1	5,973	0.04%
2021/11/24	0.2	1032.78	3.1	1045.08	1040.00	-3	5,991	-0.05%
2021/11/23	0.1	1069.83	3	1055.13	1055.00	-3	6,013	-0.05%
2021/11/22	0	1083.33	0.2	1089.62	1080.00	-0.2	6,066	0.00%
2021/11/19	2	1090.00	0	1080.14	1090.00	2	6,050	0.03%
2021/11/18	2.1	1094.55	10.5	1086.23	1085.00	-8.4	5,931	-0.14%
2021/11/17	9	1044.45	6.5	1043.35	1030.00	2.6	5,811	0.04%
2021/11/16	1	1015.85	6.1	1027.56	1035.00	-5	5,789	-0.09%
2021/11/15	1.3	1030.07	30.6	1016.48	1025.00	-29.3	5,786	-0.51%
2021/11/12	0.7	981.70	1	982.89	983.00	-0.3	5,702	-0.01%
2021/11/11	0.1	950.31	0.1	955.00	954.00	0	5,713	0.00%
2021/11/10	0.2	965.80	4.3	959.82	958.00	-4.1	5,712	-0.07%
2021/11/09	7.7	995.52	1.4	987.12	978.00	6.2	5,731	0.11%
2021/11/08	2.1	960.09	4.8	976.08	980.00	-2.6	5,687	-0.05%
2021/11/05	0.1	937.54	0	936.77	940.00	0.1	5,588	0.00%
2021/11/03	0	0.00	1	932.92	932.00	-1	5,605	-0.02%
2021/11/02	1	928.00	0	0.00	928.00	1	5,617	0.02%
2021/11/01	0	922.00	1.1	927.73	922.00	-1.1	5,680	-0.02%
2021/10/29	3.1	916.40	2	918.00	913.00	1.1	5,733	0.02%
2021/10/28	0.1	929.46	0.1	933.78	936.00	-0.1	5,692	0.00%
2021/10/27	0	942.94	0.4	940.55	942.00	-0.3	5,694	-0.01%
2021/10/26	0	0.00	1	948.00	946.00	-1	5,657	-0.02%
2021/10/25	1.4	921.36	0.2	930.12	938.00	1.2	5,704	0.02%
2021/10/22	0	919.00	2.8	920.08	926.00	-2.7	5,890	-0.05%
2021/10/21	7.5	919.30	1.7	913.19	913.00	5.8	5,948	0.10%
2021/10/20	0.4	904.95	0.4	904.10	901.00	0	5,922	0.00%
2021/10/19	0.5	886.32	4	887.75	898.00	-3.6	5,922	-0.06%
2021/10/18	0	872.00	1	864.00	867.00	-1	5,893	-0.02%
2021/10/15	2.1	851.95	1.1	853.95	857.00	1.1	5,876	0.02%
2021/10/14	2.3	848.93	0	0.00	840.00	2.3	5,826	0.04%
2021/10/13	2.1	872.43	0	0.00	862.00	2.1	5,799	0.04%
2021/10/12	3.1	894.98	0.1	890.00	887.00	3	5,805	0.05%
2021/10/08	0	0.00	0.1	917.88	910.00	-0.1	5,823	0.00%
2021/10/07	5	910.00	2	907.00	911.00	3	5,809	0.05%
2021/10/06	0	878.00	0	0.00	871.00	0	5,818	0.00%
2021/10/05	1.2	867.11	1	874.00	867.00	0.2	5,823	0.00%
2021/10/01	2.1	891.19	0	0.00	885.00	2.1	5,787	0.04%
2021/09/30	1.1	898.58	1	906.00	905.00	0.1	5,769	0.00%
2021/09/29	2	923.47	0	935.00	913.00	2	5,757	0.03%
2021/09/28	0	956.00	0.5	954.95	957.00	-0.5	5,742	-0.01%
2021/09/27	0.4	934.00	4.3	948.19	959.00	-3.9	5,698	-0.07%
2021/09/24	1	915.02	0	0.00	920.00	1	5,614	0.02%
2021/09/22	1.1	915.65	4.1	901.64	911.00	-3	5,709	-0.05%
2021/09/17	1.2	940.54	3.2	949.76	940.00	-2	5,634	-0.04%
2021/09/16	1	927.08	0	0.00	936.00	1	5,597	0.02%
2021/09/15	1.1	932.05	1	941.00	935.00	0.1	5,608	0.00%
2021/09/14	7	942.14	2.2	941.31	947.00	4.8	5,671	0.08%
2021/09/13	1	927.99	0	0.00	927.00	1	5,770	0.02%
2021/09/10	0	0.00	1.1	914.71	925.00	-1.1	5,907	-0.02%
2021/09/09	1	900.00	0.2	902.79	901.00	0.9	5,926	0.01%
2021/09/08	0	0.00	21.1	911.86	912.00	-21.1	5,924	-0.36%
2021/09/07	0	903.00	0	0.00	903.00	0	5,934	0.00%
2021/09/06	22.3	896.24	5	906.00	896.00	17.3	5,959	0.29%
2021/09/03	2	918.50	1.1	920.45	919.00	0.9	5,922	0.02%
2021/09/02	0	0.00	6.3	930.59	933.00	-6.3	5,974	-0.11%
2021/09/01	6	923.17	5.1	924.55	927.00	0.9	5,945	0.01%
2021/08/31	0	893.00	0	0.00	901.00	0	5,851	0.00%
2021/08/30	0.1	900.00	0.1	908.00	912.00	0.1	5,815	0.00%
2021/08/27	0	893.00	4	891.00	896.00	-4	5,814	-0.07%
2021/08/26	8.2	881.14	1	885.00	888.00	7.2	5,801	0.12%
2021/08/25	0	910.00	0.1	911.00	911.00	-0.1	5,763	0.00%
2021/08/24	0	908.00	5	909.59	909.00	-5	5,818	-0.09%
2021/08/23	0	899.33	39.2	910.93	911.00	-39.1	5,929	-0.66%
2021/08/20	1	884.97	0.1	882.00	873.00	0.9	5,968	0.02%
2021/08/19	22.2	888.05	0	0.00	888.00	22.2	6,030	0.37%
2021/08/18	4	879.49	4.1	893.06	912.00	0	6,036	0.00%
2021/08/17	2.2	890.40	0.1	901.00	880.00	2.1	6,081	0.03%
2021/08/16	0	902.00	0.1	904.00	901.00	-0.1	6,099	0.00%
2021/08/13	0	0.00	1	910.00	910.00	-1	6,266	-0.02%
2021/08/12	0.1	905.00	0	0.00	904.00	0.1	6,367	0.00%
2021/08/11	0.1	912.21	3.1	913.31	910.00	-3	6,505	-0.05%
2021/08/10	0	0.00	0	923.00	922.00	0	6,700	0.00%
2021/08/09	2.1	921.74	0	0.00	921.00	2.1	6,930	0.03%
2021/08/06	2.2	937.31	0	946.00	936.00	2.2	7,054	0.03%
2021/08/05	2	961.00	2.1	963.55	961.00	-0.1	7,268	0.00%
2021/08/04	0	0.00	3.1	948.36	950.00	-3.1	7,673	-0.04%
2021/08/03	10	934.00	10.1	947.91	938.00	-0.1	7,987	0.00%
2021/08/02	1.1	928.71	5.1	931.13	934.00	-4	8,252	-0.05%
2021/07/30	0.1	916.38	0	924.00	910.00	0.1	8,341	0.00%
2021/07/29	0	0.00	0.1	917.00	933.00	-0.1	8,488	0.00%
2021/07/28	22.6	891.29	0	0.00	890.00	22.6	8,566	0.26%
2021/07/27	0	0.00	0.2	935.33	938.00	-0.2	8,595	0.00%
2021/07/26	1.1	930.35	0.1	935.00	923.00	1.1	8,877	0.01%
2021/07/23	0	0.00	20.1	932.99	933.00	-20.1	8,908	-0.23%
2021/07/22	0	920.00	1.1	921.27	919.00	-1.1	8,983	-0.01%
2021/07/21	1.2	910.82	0	0.00	912.00	1.2	9,049	0.01%
2021/07/20	0.1	923.15	0	0.00	920.00	0.1	9,156	0.00%
2021/07/19	24.1	919.56	0	0.00	919.00	24.1	9,287	0.26%
2021/07/16	0	0.00	1.2	958.17	957.00	-1.2	9,267	-0.01%
2021/07/15	0	947.00	1.2	944.83	951.00	-1.1	9,280	-0.01%
2021/07/13	0.2	934.76	0.1	939.00	926.00	0.2	9,339	0.00%
2021/07/12	1	930.06	0	937.00	935.00	1	9,329	0.01%
2021/07/09	0	919.00	0	0.00	919.00	0	9,333	0.00%
2021/07/08	0.2	924.48	0	0.00	920.00	0.2	9,393	0.00%
2021/07/07	1.1	919.10	0	0.00	917.00	1.1	9,453	0.01%
2021/07/06	2.3	921.98	1.1	933.05	922.00	1.2	9,539	0.01%
2021/07/05	4	961.50	46.1	957.77	957.00	-42.1	9,531	-0.44%
2021/07/01	6	955.33	7	971.21	955.00	-1	9,556	-0.01%
2021/06/30	2.2	971.89	6.2	963.00	962.00	-3.9	9,666	-0.04%
2021/06/29	9	944.99	1.1	941.10	935.00	8	9,587	0.08%
2021/06/28	0.1	930.91	0	0.00	935.00	0.1	9,649	0.00%
2021/06/25	20	927.01	2.1	945.54	927.00	18	9,792	0.18%
2021/06/24	1	929.01	2.1	941.95	929.00	-1	9,868	-0.01%
2021/06/23	2	936.02	0.2	932.06	941.00	1.8	10,004	0.02%
2021/06/22	5.4	902.70	4	903.59	903.00	1.4	10,129	0.01%
2021/06/21	41.5	928.46	38	937.89	918.00	3.5	10,011	0.04%
2021/06/18	3	973.01	2	980.93	965.00	1	9,964	0.01%
2021/06/17	4.2	970.57	1	974.99	978.00	3.1	9,985	0.03%
2021/06/16	0.1	986.00	0	0.00	985.00	0.1	10,009	0.00%
2021/06/15	1	986.00	1.1	998.10	989.00	-0.1	10,003	0.00%
2021/06/11	1.3	982.47	0	0.00	980.00	1.3	10,014	0.01%
2021/06/10	1	993.01	1.2	990.91	998.00	-0.2	10,027	0.00%
2021/06/09	1	968.01	1.2	977.09	967.00	-0.1	9,991	0.00%
2021/06/07	1.1	961.83	2	965.00	973.00	-0.9	10,154	-0.01%
2021/06/04	1.1	969.89	5	973.20	977.00	-3.9	10,221	-0.04%
2021/06/03	1	968.00	1	978.00	981.00	0	10,310	0.00%
2021/06/02	16.1	964.35	15	962.95	959.00	1.1	10,390	0.01%
2021/06/01	2.1	993.00	3	995.00	977.00	-0.9	10,446	-0.01%
2021/05/31	3	991.55	25.3	993.66	995.00	-22.2	10,530	-0.21%
2021/05/28	6	957.67	1.1	958.01	961.00	4.9	10,516	0.05%
2021/05/27	5.1	936.27	5	939.60	935.00	0.1	10,614	0.00%
2021/05/26	4.1	959.74	4	956.00	951.00	0.1	10,714	0.00%
2021/05/25	17.1	957.31	19.1	959.22	952.00	-1.9	10,736	-0.02%
2021/05/24	6.1	948.42	2	947.00	943.00	4.1	10,717	0.04%
2021/05/21	5.2	950.89	5.1	960.46	955.00	0.1	10,746	0.00%
2021/05/20	3.1	934.38	3	940.67	930.00	0.1	10,640	0.00%
2021/05/19	9.3	955.17	4	974.50	943.00	5.3	10,583	0.05%
2021/05/18	7	963.77	2.3	975.62	994.00	4.8	10,480	0.05%
2021/05/17	10.1	903.93	10.1	903.74	914.00	0	10,407	0.00%
2021/05/14	8	897.88	18.1	898.24	895.00	-10.1	10,391	-0.10%
2021/05/13	17.2	891.66	4.1	895.19	873.00	13.1	10,414	0.13%
2021/05/12	7.4	882.39	14.3	862.19	888.00	-6.9	10,317	-0.07%
2021/05/11	4.1	921.46	9	915.49	911.00	-4.9	10,040	-0.05%
2021/05/10	27.5	981.63	0	0.00	979.00	27.5	9,850	0.28%
2021/05/07	4	1040.01	3	1043.33	1060.00	1	9,827	0.01%
2021/05/06	2	1012.50	4.1	1040.06	1055.00	-2.1	9,967	-0.02%
2021/05/05	3.5	1029.30	2	1047.36	1005.00	1.5	9,906	0.02%
2021/05/04	9.6	1066.11	6.3	1061.48	1085.00	3.4	9,843	0.03%
2021/05/03	11.8	1127.13	2.1	1086.07	1105.00	9.8	9,692	0.10%
2021/04/29	4	1185.00	0	0.00	1185.00	4	9,546	0.04%
2021/04/28	0	0.00	4	1060.04	1080.00	-4	9,736	-0.04%
2021/04/27	0	0.00	0	1085.00	1065.00	0	9,769	0.00%
2021/04/26	6	1066.67	1.1	1066.94	1070.00	4.9	9,764	0.05%
2021/04/23	3	1025.00	10.1	1019.31	1035.00	-7.1	9,723	-0.07%
2021/04/21	0.2	990.00	0	0.00	988.00	0.2	9,793	0.00%
2021/04/20	1	995.03	0.1	980.00	998.00	0.9	9,936	0.01%
2021/04/16	1	981.00	0	0.00	975.00	1	10,002	0.01%
2021/04/15	1	965.00	2	978.50	985.00	-1	10,117	-0.01%
2021/04/14	1	940.12	2	968.95	965.00	-1	10,142	-0.01%
2021/04/13	5	957.60	18.1	958.34	961.00	-13.1	10,151	-0.13%
2021/04/12	11	968.71	5	983.96	960.00	6	10,145	0.06%
2021/04/09	3.1	1013.03	1	1010.00	999.00	2.1	10,206	0.02%
2021/04/08	0	1015.56	5.3	1008.95	1020.00	-5.3	10,176	-0.05%
2021/04/07	4	1004.86	0	0.00	998.00	4	10,136	0.04%
2021/04/06	5	994.99	2.3	993.53	995.00	2.7	10,121	0.03%
2021/04/01	6.1	968.34	5	968.00	961.00	1.1	10,094	0.01%
2021/03/31	1	976.00	1	965.00	969.00	0	10,037	0.00%
2021/03/30	6	945.67	6.8	966.27	971.00	-0.8	9,940	-0.01%
2021/03/29	26.1	957.58	11.6	958.48	941.00	14.5	9,822	0.15%
2021/03/26	18	942.67	1	944.98	943.00	17	9,770	0.17%
2021/03/25	8	917.25	13.5	935.26	949.00	-5.5	9,665	-0.06%
2021/03/24	0.1	882.00	1.1	872.09	894.00	-1.1	9,473	-0.01%
2021/03/23	1.1	874.73	2	880.00	870.00	-0.9	9,459	-0.01%
2021/03/22	1	882.00	1	890.00	881.00	0	9,423	0.00%
2021/03/19	1	888.06	0	0.00	885.00	1	9,389	0.01%
2021/03/16	1	911.00	2.1	917.75	919.00	-1.1	9,405	-0.01%
2021/03/15	0	0.00	2	907.00	907.00	-2	9,424	-0.02%
2021/03/12	0	904.29	0.1	909.00	899.00	0	9,477	0.00%
2021/03/11	1	886.00	4	888.75	888.00	-3	9,437	-0.03%
2021/03/10	3.1	874.23	0	0.00	864.00	3.1	9,369	0.03%
2021/03/09	0	0.00	0.1	868.84	879.00	-0.1	9,330	0.00%
2021/03/08	1.1	897.19	0	0.00	867.00	1.1	9,312	0.01%
2021/03/05	1.1	887.01	1	875.00	883.00	0.1	9,295	0.00%
2021/03/04	4.4	899.95	0	0.00	897.00	4.4	9,343	0.05%
2021/03/03	0	903.00	1	913.00	930.00	-1	9,196	-0.01%
2021/03/02	6	929.96	6	910.00	900.00	0	9,113	0.00%
2021/02/26	0.5	922.91	0	925.00	896.00	0.5	9,006	0.01%
2021/02/25	0	945.00	0	0.00	944.00	0	8,849	0.00%
2021/02/24	1.1	950.01	0	0.00	940.00	1.1	8,846	0.01%
2021/02/23	0	0.00	8.1	940.71	965.00	-8.1	8,911	-0.09%
2021/02/22	1.1	955.40	0.3	970.67	951.00	0.8	8,928	0.01%
2021/02/19	0.2	963.74	0.5	970.24	964.00	-0.3	9,154	0.00%
2021/02/18	0.2	980.00	2.1	980.00	978.00	-1.9	9,139	-0.02%
2021/02/17	1.3	984.31	2.5	988.12	980.00	-1.2	9,139	-0.01%
2021/02/05	7.1	967.52	5.1	955.74	950.00	2	9,019	0.02%
2021/02/04	4.1	935.90	12	946.67	946.00	-7.9	8,834	-0.09%
2021/02/03	3.2	951.65	3.1	951.30	950.00	0	8,748	0.00%
2021/02/02	5.1	933.97	11.1	940.73	931.00	-6	8,668	-0.07%
2021/02/01	5	900.60	6.2	899.84	905.00	-1.2	8,536	-0.01%
2021/01/29	4.2	884.75	3.2	896.94	875.00	1	8,433	0.01%
2021/01/28	1.1	870.47	0	876.00	869.00	1.1	8,337	0.01%
2021/01/27	0.2	892.98	0	878.00	897.00	0.2	8,198	0.00%
2021/01/26	5.4	889.66	0	0.00	871.00	5.4	8,153	0.07%
2021/01/25	1.3	914.41	7	897.43	910.00	-5.7	8,217	-0.07%
2021/01/22	19.2	921.60	9	920.78	917.00	10.2	8,174	0.12%
2021/01/21	9	916.78	10.2	922.19	934.00	-1.2	7,980	-0.02%
2021/01/20	7.1	883.49	1.2	891.25	872.00	6	7,790	0.08%
2021/01/19	1.4	869.79	2	871.50	879.00	-0.6	7,707	-0.01%
2021/01/18	1.2	830.05	1.4	827.92	844.00	-0.2	7,647	0.00%
2021/01/15	10.1	857.43	5.2	851.38	850.00	4.9	7,581	0.06%
2021/01/14	9.1	865.26	0.1	871.00	861.00	9	7,503	0.12%
2021/01/13	7.3	874.99	4	888.75	884.00	3.3	7,403	0.04%
2021/01/12	9.2	846.41	1.1	844.00	846.00	8.1	7,230	0.11%
2021/01/11	0.2	848.78	10	844.51	851.00	-9.8	7,124	-0.14%
2021/01/08	16.4	835.39	2	815.00	838.00	14.4	7,075	0.20%
2021/01/06	8.2	794.12	7	792.00	792.00	1.2	6,942	0.02%
2021/01/05	0	0.00	1	800.00	797.00	-1	6,919	-0.01%
2021/01/04	0	784.00	1.4	762.24	792.00	-1.4	7,122	-0.02%
2020/12/31	1	752.00	0	0.00	747.00	1	7,147	0.01%
2020/12/30	0	0.00	0.1	745.00	746.00	-0.1	7,365	0.00%
2020/12/29	20	734.00	1	740.00	734.00	19	7,338	0.26%
2020/12/28	3	738.00	22.3	739.84	740.00	-19.3	7,345	-0.26%
2020/12/25	0	0.00	1	718.00	715.00	-1	7,269	-0.01%
2020/12/23	0	718.00	1	707.08	720.00	-1	7,396	-0.01%
2020/12/22	3	709.67	4	715.25	703.00	-1	7,438	-0.01%
2020/12/21	0	698.00	0	0.00	708.00	0	7,475	0.00%
2020/12/18	2	699.00	0	0.00	699.00	2	7,494	0.03%
2020/12/17	2	703.01	2	710.00	704.00	0	7,540	0.00%
2020/12/16	2	704.50	1	707.00	701.00	1	7,575	0.01%
2020/12/15	1	698.14	0	0.00	701.00	1	7,661	0.01%
2020/12/14	2	701.02	2	708.00	702.00	0	7,785	0.00%
2020/12/11	2	707.51	6	706.33	707.00	-4	7,897	-0.05%
2020/12/10	25.2	710.16	0	0.00	709.00	25.2	7,895	0.32%
2020/12/09	0	0.00	0.1	737.57	734.00	-0.1	7,911	0.00%
2020/12/08	1.1	712.63	27	724.64	730.00	-26	7,906	-0.33%
2020/12/07	1	700.00	1	704.01	704.00	0	7,861	0.00%
2020/12/04	1	697.17	2	704.00	705.00	-1	7,938	-0.01%
2020/12/03	4.1	699.86	0	0.00	700.00	4.1	7,959	0.05%
2020/12/02	2	699.00	3	709.33	712.00	-1	7,960	-0.01%
2020/12/01	5.1	698.79	3	699.67	697.00	2.1	8,051	0.03%
2020/11/30	5.1	711.88	0	0.00	704.00	5.1	8,134	0.06%
2020/11/27	2	723.00	0	0.00	725.00	2	8,228	0.02%
2020/11/25	1	734.99	0	731.00	724.00	1	8,574	0.01%
2020/11/24	0	742.00	0	0.00	742.00	0	8,675	0.00%
2020/11/23	0	744.00	7	750.29	743.00	-7	8,827	-0.08%
2020/11/20	0	738.00	6	730.67	747.00	-6	8,889	-0.07%
2020/11/19	5.1	733.98	0	0.00	733.00	5.1	8,864	0.06%
2020/11/18	9.1	722.57	32	727.81	728.00	-23	8,965	-0.26%
2020/11/17	3	694.33	3	695.33	696.00	0	8,975	0.00%
2020/11/16	0	0.00	2	687.50	694.00	-2	9,437	-0.02%
2020/11/12	1	674.00	5	674.00	673.00	-4	10,351	-0.04%
2020/11/11	2	671.01	1	678.00	676.00	1	10,383	0.01%
2020/11/10	12	686.67	0	0.00	686.00	12	10,411	0.12%
2020/11/09	1	700.00	6	699.33	702.00	-5	10,500	-0.05%
2020/11/06	2	701.00	2	699.00	700.00	0	10,576	0.00%
2020/11/05	0	0.00	27	692.44	696.00	-27	10,619	-0.25%
2020/11/04	6	668.00	1	680.00	677.00	5	10,610	0.05%
2020/11/03	1	672.00	0	0.00	665.00	1	10,699	0.01%
2020/11/02	28.6	655.49	3.5	664.42	653.00	25.1	10,776	0.23%
2020/10/29	3	678.67	3	671.33	684.00	0	10,976	0.00%
2020/10/28	0	683.00	3	682.00	681.00	-3	11,330	-0.03%
2020/10/27	4	684.75	1	680.00	685.00	3	11,469	0.03%
2020/10/26	0	678.00	4	678.50	674.00	-4	11,597	-0.03%
2020/10/23	1	682.00	5	681.80	678.00	-4	11,765	-0.03%
2020/10/22	0	0.00	1	690.00	688.00	-1	12,285	-0.01%
2020/10/21	1	696.00	0	0.00	691.00	1	12,554	0.01%
2020/10/19	0	0.00	1	692.00	692.00	-1	13,079	-0.01%
2020/10/16	1	680.00	11	691.64	680.00	-10	13,311	-0.08%
2020/10/15	1	695.00	1	690.00	689.00	0	13,490	0.00%
2020/10/14	2	690.00	0	0.00	689.00	2	13,524	0.01%
2020/10/13	3	700.00	3	699.00	699.00	0	13,578	0.00%
2020/10/12	4	713.00	14.4	714.69	714.00	-10.4	13,570	-0.08%
2020/10/08	10	671.00	9	669.33	670.00	1	13,458	0.01%
2020/10/07	6	633.83	28	629.93	647.00	-22	13,352	-0.16%
2020/10/05	3	613.00	0	0.00	611.00	3	13,446	0.02%
2020/09/30	3	614.33	1	615.00	607.00	2	13,648	0.01%
2020/09/25	1	588.00	5	591.00	585.00	-4	14,134	-0.03%
2020/09/24	1	602.00	1.1	606.37	600.00	-0.1	14,148	0.00%
2020/09/23	5	615.60	3	615.67	617.00	2	14,104	0.01%
2020/09/22	2	604.00	2	607.50	603.00	0	14,121	0.00%
2020/09/21	0	0.00	3	619.00	616.00	-3	14,152	-0.02%
2020/09/18	0	0.00	2	605.50	611.00	-2	14,216	-0.01%
2020/09/16	0	0.00	3.1	619.93	617.00	-3.1	14,226	-0.02%
2020/09/15	0	0.00	1	613.88	611.00	-1	14,345	-0.01%
2020/09/14	1	595.01	2	600.00	609.00	-1	14,584	-0.01%
2020/09/11	7	596.29	1	593.09	595.00	6	14,529	0.04%
2020/09/10	3	599.33	3	603.00	599.00	0	14,506	0.00%
2020/09/09	0	0.00	1	595.00	595.00	-1	14,579	-0.01%
2020/09/08	10	605.30	3	607.67	604.00	7	14,531	0.05%
2020/09/07	5	599.00	6.1	599.51	598.00	-1.1	14,617	-0.01%
2020/09/04	3	600.33	3	597.00	603.00	0	14,678	0.00%
2020/09/03	1	604.00	14	609.00	603.00	-13	14,559	-0.09%
2020/09/02	10	596.00	8	600.88	596.00	2	14,467	0.01%
2020/09/01	6	573.00	5	570.05	576.00	1	14,314	0.01%
2020/08/31	10	561.50	14	555.71	556.00	-4	14,274	-0.03%
2020/08/28	5	564.40	3.1	566.96	574.00	1.9	14,125	0.01%
2020/08/27	11	563.82	0	0.00	558.00	11	14,063	0.08%
2020/08/26	10	576.40	3	575.67	578.00	7	14,098	0.05%
2020/08/25	2	585.06	2	588.50	589.00	0	14,064	0.00%
2020/08/24	1	585.00	0	0.00	585.00	1	14,058	0.01%
2020/08/21	12	600.08	6	587.83	604.00	6	13,992	0.04%
2020/08/20	9	569.44	12.1	579.46	565.00	-3.1	13,769	-0.02%
2020/08/19	3.1	617.72	2.2	612.82	609.00	0.9	13,312	0.01%
2020/08/18	28	621.25	36	622.44	617.00	-8	13,108	-0.06%
2020/08/17	2	684.00	1	682.00	685.00	1	12,659	0.01%
2020/08/14	1.1	678.29	3	674.33	680.00	-2	12,709	-0.02%
2020/08/13	5	687.40	3	695.00	684.00	2	12,854	0.02%
2020/08/12	12	681.83	2	680.50	680.00	10	13,029	0.08%
2020/08/11	3	696.33	5	698.60	693.00	-2	13,265	-0.02%
2020/08/10	14	706.93	1	705.00	706.00	13	13,196	0.10%
2020/08/07	27	707.07	21	711.19	705.00	6	13,149	0.05%
2020/08/06	4	738.75	2	740.00	732.00	2	13,080	0.02%
2020/08/05	10	734.10	9	730.56	730.00	1	12,950	0.01%
2020/08/04	2	715.50	18	720.78	732.00	-16	12,842	-0.12%
2020/08/03	15	704.87	3	712.33	696.00	12	12,632	0.09%
2020/07/31	8	693.88	3	697.33	701.00	5	12,338	0.04%
2020/07/30	16	680.76	11	679.09	683.00	5	12,239	0.04%
2020/07/29	2	677.55	8	680.00	682.00	-6	12,132	-0.05%
2020/07/28	21	720.87	6	709.50	680.00	15	12,087	0.12%
2020/07/27	5	717.00	8	711.63	728.00	-3	11,849	-0.03%
2020/07/24	7	690.43	20	688.80	675.00	-13	12,020	-0.11%
2020/07/23	5	666.05	5	668.40	677.00	0	11,790	0.00%
2020/07/22	14	663.50	7	662.00	664.00	7	11,722	0.06%
2020/07/21	19.1	637.37	7	631.00	637.00	12.1	11,526	0.11%
2020/07/20	3	593.42	3	600.00	601.00	0	11,410	0.00%
2020/07/17	10	603.11	9.1	601.51	607.00	0.9	11,461	0.01%
2020/07/16	5	602.00	2	605.00	599.00	3	11,498	0.03%
2020/07/15	1	611.94	3	613.67	609.00	-2	11,468	-0.02%
2020/07/14	6	614.17	3	612.33	611.00	3	11,446	0.03%
2020/07/13	3	623.00	2.1	625.67	629.00	0.9	11,402	0.01%
2020/07/10	6	633.17	2	619.50	616.00	4	11,372	0.04%
2020/07/09	8	652.00	10	655.40	651.00	-2	11,313	-0.02%
2020/07/08	12	660.33	4	652.77	661.00	8	11,147	0.07%
2020/07/07	1	617.00	2	605.00	618.00	-1	10,896	-0.01%
2020/07/06	4	585.75	3	586.00	589.00	1	10,711	0.01%
2020/07/03	2	582.00	1	579.00	585.00	1	10,705	0.01%
2020/07/02	7	577.00	4	578.00	574.00	3	10,704	0.03%
2020/07/01	5	585.20	2	586.50	577.00	3	10,742	0.03%
2020/06/30	21	578.52	1	578.00	579.00	20	10,725	0.19%
2020/06/29	21	565.14	1	567.00	565.00	20	10,747	0.19%
2020/06/24	1	572.00	1	580.00	580.00	0	10,726	0.00%
2020/06/23	5	578.80	29	573.38	574.00	-24	10,795	-0.22%
2020/06/22	5	566.60	5	569.80	576.00	0	10,730	0.00%
2020/06/19	21	528.33	12	546.08	546.00	9	10,772	0.08%
2020/06/18	0	0.00	5	511.00	513.00	-5	10,633	-0.05%
2020/06/17	0	0.00	1	511.00	510.00	-1	10,881	-0.01%
2020/06/16	1	498.00	9	503.44	510.00	-8	11,062	-0.07%
2020/06/15	1	502.00	0	0.00	492.50	1	11,296	0.01%
2020/06/12	2	484.12	2	485.25	492.50	0	11,410	0.00%
2020/06/11	1.4	499.57	2	506.00	496.50	-0.6	11,450	-0.01%
2020/06/10	0	0.00	12	499.50	500.00	-12	11,475	-0.10%
2020/06/09	6	491.00	1	493.50	497.50	5	11,757	0.04%
2020/06/08	1	495.00	1.1	494.00	494.50	0	11,945	0.00%
2020/06/05	0	0.00	0.1	494.00	494.00	-0.1	11,941	0.00%
2020/06/04	14	486.18	0	0.00	490.00	14	11,999	0.12%
2020/06/03	4	488.00	0	0.00	490.00	4	12,054	0.03%
2020/06/02	1	481.00	7	485.21	485.00	-6	12,020	-0.05%
2020/06/01	2	466.50	2	462.50	461.50	0	11,915	0.00%
2020/05/29	0	0.00	3	462.83	463.00	-3	11,951	-0.03%
2020/05/28	3	457.33	1	460.00	460.00	2	11,959	0.02%
2020/05/27	0	0.00	1	464.00	464.50	-1	11,968	-0.01%
2020/05/26	1	464.00	0	0.00	460.00	1	12,078	0.01%
2020/05/25	1	455.00	13	457.08	460.00	-12	12,147	-0.10%
2020/05/22	13.1	446.25	1	442.00	442.00	12.1	12,130	0.10%
2020/05/21	0	0.00	1	469.00	464.50	-1	12,091	-0.01%
2020/05/20	6	468.08	2	470.75	470.00	4	12,071	0.03%
2020/05/19	1.1	460.90	30.1	461.26	462.00	-29.1	11,901	-0.24%
2020/05/18	1	444.50	26	443.37	440.50	-25	11,685	-0.21%
2020/05/15	1	411.50	0	0.00	411.00	1	11,390	0.01%
2020/05/14	4	409.75	0	0.00	411.00	4	11,447	0.03%
2020/05/13	0	0.00	36	415.54	420.00	-36	11,461	-0.31%
2020/05/12	1	407.50	0	0.00	407.00	1	11,544	0.01%
2020/05/11	8	410.19	0	0.00	410.00	8	11,685	0.07%
2020/05/08	1	413.49	2	414.50	411.50	-1	11,764	-0.01%
2020/05/06	1	408.00	5	406.50	408.00	-4	11,867	-0.03%
2020/05/05	2	399.50	2	402.50	401.50	0	11,894	0.00%
2020/05/04	2	400.25	2	399.75	399.50	0	12,042	0.00%
2020/04/30	8	410.25	18	410.86	415.00	-10	12,003	-0.08%
2020/04/29	4	395.38	12	392.96	398.00	-8	11,815	-0.07%
2020/04/28	0	375.50	0	0.00	375.00	0	11,461	0.00%
2020/04/27	0	0.00	5	362.60	372.00	-5	11,656	-0.04%
2020/04/24	3	349.83	3	350.17	348.50	0	11,531	0.00%
2020/04/23	0	0.00	1	348.50	351.00	-1	11,572	-0.01%
2020/04/22	8	346.69	14	345.86	346.00	-6	11,643	-0.05%
2020/04/21	4	360.63	13	358.19	353.50	-9	11,874	-0.08%
2020/04/20	0	0.00	1	373.00	370.00	-1	12,011	-0.01%
2020/04/17	9	370.22	22	368.68	368.00	-13	12,089	-0.11%
2020/04/16	3	363.33	1	361.50	361.50	2	11,995	0.02%
2020/04/15	2	366.25	10	367.00	365.50	-8	12,003	-0.07%
2020/04/14	0	365.50	3	364.67	365.50	-3	12,021	-0.02%
2020/04/13	3	352.17	1	352.00	351.50	2	11,992	0.02%
2020/04/10	1	352.00	25	349.98	350.00	-24	12,013	-0.20%
2020/04/09	1	348.00	2	353.25	351.50	-1	12,109	-0.01%
2020/04/08	1	347.50	8	348.38	349.50	-7	12,076	-0.06%
2020/04/07	0	0.00	2	348.00	347.00	-2	12,056	-0.02%
2020/04/06	2	338.00	3	344.33	341.00	-1	11,960	-0.01%
2020/04/01	0	0.00	4	332.50	334.00	-4	11,892	-0.03%
2020/03/31	1	333.50	0	0.00	327.50	1	11,880	0.01%
2020/03/30	6	328.67	8	329.63	336.50	-2	11,749	-0.02%
2020/03/27	5	340.90	2	356.00	340.00	3	11,622	0.03%
2020/03/26	1	336.50	3	340.00	343.50	-2	11,460	-0.02%
2020/03/25	6	336.92	6	340.42	334.50	0	11,502	0.00%
2020/03/24	6	336.33	9	333.00	330.00	-3	11,314	-0.03%
2020/03/23	2	304.00	5	309.00	308.00	-3	11,286	-0.03%
2020/03/20	14	296.82	14	297.82	301.00	0	11,228	0.00%
2020/03/19	10	284.90	18	290.19	274.00	-8	11,118	-0.07%
2020/03/18	13	309.23	29	314.38	301.50	-16	10,839	-0.15%
2020/03/17	9	316.89	2	321.75	315.50	7	10,712	0.07%
2020/03/16	14	332.18	6	330.08	320.00	8	10,537	0.08%
2020/03/13	18	317.72	11	337.27	341.00	7	10,390	0.07%
2020/03/12	42	338.57	9	344.44	336.00	33	10,118	0.33%
2020/03/11	4	365.01	0	0.00	363.00	4	9,884	0.04%
2020/03/10	11	367.86	5	370.60	373.50	6	9,823	0.06%
2020/03/09	4	368.63	1	369.50	366.50	3	9,727	0.03%
2020/03/06	5	380.50	10	380.00	378.50	-5	9,658	-0.05%
2020/03/05	10	382.20	37	382.93	385.00	-27	9,648	-0.28%
2020/03/04	7	371.00	0	0.00	370.50	7	9,661	0.07%
2020/03/03	16	375.19	19	374.55	372.00	-3	9,644	-0.03%
2020/03/02	2	358.25	5	361.60	363.00	-3	9,576	-0.03%
2020/02/27	10	365.45	1	365.00	360.00	9	9,569	0.09%
2020/02/26	1	377.50	0	0.00	375.00	1	9,475	0.01%
2020/02/25	6	376.50	3	379.33	378.50	3	9,416	0.03%
2020/02/24	25	377.54	3	382.17	377.00	22	9,441	0.23%
2020/02/21	0	0.00	2	388.50	388.00	-2	9,324	-0.02%
2020/02/20	1	393.00	0	0.00	394.00	1	9,257	0.01%
2020/02/19	1	390.00	0.7	392.00	388.50	0.3	9,184	0.00%
2020/02/18	10	393.50	2	394.50	392.00	8	9,196	0.09%
2020/02/17	3	397.50	0	0.00	398.00	3	9,152	0.03%
2020/02/14	11	404.95	10	405.50	405.50	1	9,082	0.01%
2020/02/13	26	409.52	2	408.25	408.50	24	9,018	0.27%
2020/02/12	8	399.69	17	397.79	401.50	-9	8,901	-0.10%
2020/02/11	1	389.00	22	390.00	390.00	-21	8,895	-0.24%
2020/02/10	5	383.50	1	383.00	380.00	4	8,905	0.04%
2020/02/07	10	383.00	66.1	379.56	381.00	-56.1	8,950	-0.63%
2020/02/06	30.2	382.80	4	388.13	382.00	26.2	8,979	0.29%
2020/02/05	7	383.36	0	0.00	381.00	7	8,947	0.08%
2020/02/04	1	385.00	26	394.29	390.50	-25	8,844	-0.28%
2020/02/03	12	383.58	4	378.38	382.00	8	9,087	0.09%
2020/01/31	71	388.31	8	389.38	388.00	63	9,100	0.69%
2020/01/30	5	391.50	13	382.58	383.50	-8	9,154	-0.09%
2020/01/20	4	420.50	0	0.00	419.00	4	8,903	0.04%
2020/01/17	1	425.50	3	424.50	420.50	-2	8,946	-0.02%
2020/01/16	2	418.50	6	420.42	421.00	-4	9,016	-0.04%
2020/01/15	8	412.25	8	410.38	416.00	0	8,866	0.00%
2020/01/14	12	416.63	7	419.71	416.00	5	8,518	0.06%
2020/01/13	3	424.67	0	0.00	422.00	3	8,270	0.04%
2020/01/10	15	430.83	5	431.50	432.00	10	8,199	0.12%
2020/01/09	1	437.00	1	436.00	437.00	0	8,219	0.00%
2020/01/08	6	433.08	4	433.13	430.50	2	8,306	0.02%
2020/01/07	2	421.75	3	426.00	426.00	-1	8,311	-0.01%
2020/01/06	3	427.33	1	426.00	424.00	2	8,361	0.02%
2020/01/03	5	439.70	12	425.25	434.50	-7	8,361	-0.08%
2020/01/02	3	443.17	2	441.50	441.50	1	8,240	0.01%
2019/12/31	5	442.40	2	443.00	443.50	3	8,221	0.04%
2019/12/30	0	0.00	5	446.70	446.50	-5	8,253	-0.06%
2019/12/27	0	0.00	5	451.50	446.50	-5	8,354	-0.06%
2019/12/26	3	455.67	6	452.33	449.00	-3	8,350	-0.04%
2019/12/25	8	449.94	0	0.00	452.00	8	8,376	0.10%
2019/12/24	1	445.00	0	0.00	445.00	1	8,479	0.01%
2019/12/23	2	447.25	0	0.00	449.00	2	8,565	0.02%
2019/12/20	4	447.00	1	446.50	446.00	3	8,656	0.03%
2019/12/19	5	455.50	15	453.33	454.50	-10	8,489	-0.12%
2019/12/18	1	455.50	0	456.50	456.50	1	8,415	0.01%
2019/12/17	9	459.56	3	456.33	460.50	6	8,371	0.07%
2019/12/16	21	439.12	4	436.50	442.00	17	8,218	0.21%
2019/12/13	21	433.57	6	432.33	432.50	15	8,167	0.18%
2019/12/12	2	429.50	0	0.00	427.50	2	8,163	0.02%
2019/12/11	0	0.00	20	429.00	429.00	-20	8,239	-0.24%
2019/12/10	2	424.75	0	0.00	425.00	2	8,338	0.02%
2019/12/09	0	0.00	8	423.56	426.50	-8	8,406	-0.10%
2019/12/06	3	416.33	0	0.00	415.00	3	8,435	0.04%
2019/12/05	2.1	420.48	3	421.17	420.00	-0.9	8,675	-0.01%
2019/12/04	2	420.00	21	420.67	424.50	-19	8,807	-0.22%
2019/12/03	14	423.07	1	421.00	418.00	13	8,781	0.15%
2019/12/02	11	421.05	14	415.82	416.50	-3	8,763	-0.03%
2019/11/29	31	424.16	3	431.33	421.50	28	8,725	0.32%
2019/11/28	8	428.19	22	429.23	431.50	-14	8,621	-0.16%
2019/11/27	25	422.76	33	422.29	422.50	-8	8,630	-0.09%
2019/11/25	2	421.00	2	418.75	418.50	0	8,836	0.00%
2019/11/22	0	0.00	5	409.70	411.00	-5	8,819	-0.06%
2019/11/21	11	403.59	23	402.70	407.00	-12	8,782	-0.14%
2019/11/20	2	418.25	1	414.00	414.50	1	8,700	0.01%
2019/11/19	1	419.50	6	419.58	421.00	-5	8,742	-0.06%
2019/11/15	7	421.93	10	422.65	422.00	-3	9,020	-0.03%
2019/11/14	4	410.13	2	409.50	410.50	2	9,367	0.02%
2019/11/13	1.1	408.00	1	408.00	408.00	0.1	9,416	0.00%
2019/11/12	8	409.00	1	409.50	410.00	7	9,420	0.07%
2019/11/11	12	405.29	2	410.50	403.50	10	9,399	0.11%
2019/11/08	4	415.75	0	0.00	414.00	4	9,324	0.04%
2019/11/07	3	427.00	3	423.83	425.00	0	9,240	0.00%
2019/11/06	4	427.13	4	430.50	434.00	0	9,160	0.00%
2019/11/05	12	418.17	15	421.43	425.00	-3	9,161	-0.03%
2019/11/04	6	410.00	4	411.00	412.00	2	9,130	0.02%
2019/11/01	7	409.57	6	406.33	405.00	1	9,151	0.01%
2019/10/31	7	401.64	26	407.37	408.00	-19	9,210	-0.21%
2019/10/29	2	393.25	5	392.40	393.00	-3	9,328	-0.03%
2019/10/28	0	0.00	13	386.38	387.00	-13	9,387	-0.14%
2019/10/25	7	384.36	1	379.00	379.00	6	9,418	0.06%
2019/10/24	5	376.00	2	380.50	381.50	3	9,356	0.03%
2019/10/23	1	370.50	1	371.00	372.00	0	9,235	0.00%
2019/10/22	3	369.33	2	371.50	371.50	1	9,309	0.01%
2019/10/21	2	370.00	2	369.00	369.00	0	9,352	0.00%
2019/10/18	1	370.00	9	372.33	370.00	-8	9,393	-0.09%
2019/10/17	4	365.50	7.4	368.97	371.00	-3.4	9,416	-0.04%
2019/10/16	8	361.56	2	361.50	360.00	6	9,428	0.06%
2019/10/15	3	369.00	3	367.33	367.00	0	9,338	0.00%
2019/10/14	2	372.75	1	372.00	370.50	1	9,256	0.01%
2019/10/09	5	372.90	39	374.35	372.00	-34	9,098	-0.37%
2019/10/08	0	0.00	2	385.00	384.50	-2	9,011	-0.02%
2019/10/07	2	384.50	1	384.00	384.00	1	9,038	0.01%
2019/10/04	0	0.00	13	383.96	385.50	-13	9,026	-0.14%
2019/10/03	2	376.75	8	374.50	379.50	-6	8,961	-0.07%
2019/10/02	5	374.00	5	373.50	372.00	0	8,908	0.00%
2019/10/01	20	371.00	4	373.63	376.50	16	8,953	0.18%
2019/09/27	35	369.63	2	369.75	369.00	33	8,898	0.37%
2019/09/26	1	378.00	5	380.50	376.00	-4	8,893	-0.04%
2019/09/25	4	383.88	0	0.00	380.00	4	8,885	0.05%
2019/09/24	1	386.00	0	0.00	387.00	1	8,874	0.01%
2019/09/23	1	385.00	1	387.00	388.00	0	8,877	0.00%
2019/09/20	19	384.84	1	387.00	386.50	18	8,889	0.20%
2019/09/19	4	384.13	3	385.83	380.50	1	8,795	0.01%
2019/09/18	2	382.50	0	0.00	382.00	2	8,723	0.02%
2019/09/17	3	384.50	4	384.88	383.00	-1	8,674	-0.01%
2019/09/16	6	375.83	6	379.33	382.00	0	8,683	0.00%
2019/09/12	21	377.43	22	374.36	375.00	-1	8,578	-0.01%
2019/09/11	3	374.83	0	0.00	374.50	3	8,551	0.04%
2019/09/10	1	378.50	3	379.50	378.00	-2	8,538	-0.02%
2019/09/09	6	386.33	9	383.78	382.50	-3	8,500	-0.04%
2019/09/06	8	375.94	5	373.50	374.50	3	8,254	0.04%
2019/09/05	3	366.00	0	0.00	367.50	3	8,141	0.04%
2019/09/04	0	0.00	1	362.50	365.00	-1	8,141	-0.01%
2019/09/03	5	366.70	15	365.57	364.00	-10	8,185	-0.12%
2019/09/02	4	367.63	14	366.36	370.50	-10	8,245	-0.12%
2019/08/30	7	369.43	5	368.40	367.50	2	8,259	0.02%
2019/08/29	5	364.20	6	362.83	365.50	-1	8,242	-0.01%
2019/08/28	24	361.81	29	364.81	366.00	-5	8,248	-0.06%
2019/08/27	7	347.14	16	344.44	345.50	-9	8,117	-0.11%
2019/08/26	5	339.80	17	341.24	343.00	-12	8,242	-0.15%
2019/08/23	14	344.86	11	346.73	342.50	3	8,339	0.04%
2019/08/22	12	345.38	6	344.58	345.00	6	8,310	0.07%
2019/08/21	4	350.50	1	354.00	347.00	3	8,294	0.04%
2019/08/20	2	350.00	6	350.00	351.00	-4	8,242	-0.05%
2019/08/19	15	338.23	31	341.84	353.00	-16	8,104	-0.20%
2019/08/16	0	0.00	18	322.11	322.00	-18	7,760	-0.23%
2019/08/15	1	315.00	21	314.98	316.50	-20	7,693	-0.26%
2019/08/14	2	321.00	1	321.50	319.50	1	7,697	0.01%
2019/08/13	12	318.00	16	319.06	318.00	-4	7,715	-0.05%
2019/08/12	0	0.00	3	322.17	323.00	-3	7,798	-0.04%
2019/08/08	5	316.20	1	316.00	316.50	4	7,745	0.05%
2019/08/07	5	319.00	31	317.66	318.00	-26	7,723	-0.34%
2019/08/06	11	307.45	2	311.50	309.00	9	7,636	0.12%
2019/08/05	28	310.93	2	311.00	312.00	26	7,601	0.34%
2019/08/02	27	312.35	11	316.00	316.00	16	7,563	0.21%
2019/08/01	21	318.12	29	322.84	314.00	-8	7,496	-0.11%
2019/07/31	31	315.79	2	315.50	314.50	29	7,239	0.40%
2019/07/30	19	325.18	82	324.86	325.50	-63	7,148	-0.88%
2019/07/29	1	310.50	4	317.75	319.00	-3	7,066	-0.04%
2019/07/26	0.1	313.50	3	314.00	313.50	-2.9	7,224	-0.04%
2019/07/25	1	311.00	1	313.00	313.00	0	7,515	0.00%
2019/07/24	23	308.15	21	313.29	308.00	2	7,568	0.03%
2019/07/23	13	312.35	14	314.32	314.50	-1	7,497	-0.01%
2019/07/22	0	0.00	2	308.75	308.50	-2	7,434	-0.03%
2019/07/19	1	304.50	1	306.50	304.50	0	7,379	0.00%
2019/07/18	14	306.89	0	0.00	302.00	14	7,321	0.19%
2019/07/17	3	309.67	0	0.00	310.00	3	7,243	0.04%
2019/07/16	15	315.90	0	0.00	314.00	15	7,183	0.21%
2019/07/15	11	314.50	0	0.00	314.50	11	7,154	0.15%
2019/07/11	0	0.00	8	321.19	322.50	-8	7,525	-0.11%
2019/07/10	0	0.00	1	318.00	318.00	-1	7,546	-0.01%
2019/07/09	0	0.00	6	315.00	313.50	-6	7,593	-0.08%
2019/07/08	66.1	312.50	5	314.50	314.00	61.1	7,637	0.80%
2019/07/05	0	0.00	77	319.64	321.00	-77	7,744	-0.99%
2019/07/04	1	319.00	0	0.00	319.00	1	7,840	0.01%
2019/07/03	2	319.50	2	323.00	317.50	0	7,937	0.00%
2019/07/02	0	0.00	12	315.00	319.00	-12	7,929	-0.15%
2019/07/01	4	315.38	1	314.00	314.00	3	7,911	0.04%
2019/06/26	4	310.50	3	312.00	310.50	1	7,980	0.01%
2019/06/25	3	310.83	1	311.50	311.50	2	8,002	0.02%
2019/06/24	2	315.50	22	312.16	315.50	-20	7,992	-0.25%
2019/06/21	10	315.50	6	312.75	313.50	4	7,978	0.05%
2019/06/20	4	309.25	0	0.00	310.00	4	7,916	0.05%
2019/06/19	21	310.00	8	309.00	308.50	13	8,057	0.16%
2019/06/18	0	0.00	3	305.83	308.50	-3	7,997	-0.04%
2019/06/17	24	301.85	3	302.17	300.50	21	7,940	0.26%
2019/06/14	1	309.50	0	0.00	307.00	1	7,923	0.01%
2019/06/13	1	309.50	1	315.50	309.50	0	7,915	0.00%
2019/06/12	2	309.75	1	311.00	309.50	1	7,874	0.01%
2019/06/11	12	309.08	0	0.00	308.00	12	7,882	0.15%
2019/06/10	0	0.00	1	312.50	316.00	-1	7,777	-0.01%
2019/06/06	2	306.50	8	307.31	307.00	-6	7,725	-0.08%
2019/06/05	66	315.71	4	316.25	313.00	62	7,680	0.81%
2019/06/04	1	314.50	41	312.71	311.00	-40	7,651	-0.52%
2019/06/03	2	314.75	29.1	313.17	314.00	-27.1	7,579	-0.36%
2019/05/31	4	306.88	26	310.44	311.00	-22	7,512	-0.29%
2019/05/30	1	296.50	25	295.60	296.50	-24	7,348	-0.33%
2019/05/28	7	280.57	7	283.07	280.50	0	7,369	0.00%
2019/05/27	7	279.29	10	278.80	281.00	-3	7,496	-0.04%
2019/05/24	11	292.36	0	0.00	287.00	11	7,704	0.14%
2019/05/23	18	292.28	9	292.11	292.00	9	7,892	0.11%
2019/05/22	21	289.98	1	288.50	287.50	20	7,829	0.26%
2019/05/21	0	0.00	1	291.00	290.50	-1	7,894	-0.01%
2019/05/20	2	288.50	0	0.00	290.00	2	7,858	0.03%
2019/05/17	0	0.00	4	293.63	291.00	-4	7,829	-0.05%
2019/05/16	2	288.50	2	289.00	288.00	0	7,753	0.00%
2019/05/15	2	290.00	1	291.05	290.00	1	7,722	0.01%
2019/05/14	1	283.50	6	288.08	289.00	-5	7,717	-0.06%
2019/05/13	30.1	291.27	0	0.00	286.50	30.1	7,682	0.39%
2019/05/10	51	297.22	15	296.83	298.50	36	7,872	0.46%
2019/05/09	9	308.11	41	302.21	300.00	-32	7,838	-0.41%
2019/05/08	3	308.00	0	0.00	310.00	3	7,750	0.04%
2019/05/07	3	310.17	22	311.05	311.00	-19	7,659	-0.25%
2019/05/06	0	0.00	14	304.43	306.00	-14	7,561	-0.19%
2019/05/03	2	305.00	12	305.63	309.00	-10	7,464	-0.13%
2019/05/02	15	300.27	15	304.23	298.00	0	7,205	0.00%
2019/04/24	0	0.00	1	290.00	289.50	-1	6,880	-0.01%
2019/04/23	7	287.29	2	289.75	290.00	5	6,891	0.07%
2019/04/22	1	290.00	0	0.00	289.00	1	6,879	0.01%
2019/04/19	11	288.95	2	293.00	290.00	9	6,860	0.13%
2019/04/18	30	291.67	17	291.38	291.00	13	6,852	0.19%
2019/04/17	18	289.39	0	0.00	288.50	18	6,816	0.26%
2019/04/16	0	0.00	3	298.83	300.00	-3	6,566	-0.05%
2019/04/15	12	297.92	1	298.50	296.50	11	6,549	0.17%
2019/04/12	22	295.36	0	0.00	293.50	22	6,523	0.34%
2019/04/11	3	295.83	10	294.00	291.50	-7	6,478	-0.11%
2019/04/10	1	300.00	76	299.95	300.00	-75	6,347	-1.18%
2019/04/08	10	294.50	1	293.50	294.50	9	6,082	0.15%
2019/04/03	0	0.00	1	290.50	290.50	-1	5,958	-0.02%
2019/04/02	2	290.50	13	290.15	290.50	-11	5,872	-0.19%
2019/04/01	1	284.50	7	285.00	285.50	-6	5,738	-0.10%
2019/03/29	26	278.73	1	281.50	282.50	25	5,638	0.44%
2019/03/28	23	281.65	0	0.00	276.50	23	5,624	0.41%
2019/03/27	1	280.00	0	0.00	279.50	1	5,697	0.02%
2019/03/26	0	0.00	3	280.17	281.00	-3	5,698	-0.05%
2019/03/25	2	277.50	1	277.50	276.50	1	5,673	0.02%
2019/03/22	20	284.00	12	283.17	284.00	8	5,618	0.14%
2019/03/21	5	277.00	5	277.00	277.50	0	5,456	0.00%
2019/03/20	0	274.50	0	0.00	274.50	0	5,425	0.00%
2019/03/18	1	278.50	1	278.50	278.00	0	5,364	0.00%
2019/03/14	0	0.00	6	275.50	272.50	-6	5,346	-0.11%
2019/03/13	0	273.00	0	0.00	273.00	0	5,402	0.00%
2019/03/12	1	271.00	0	0.00	270.50	1	5,438	0.02%
2019/03/11	5	269.01	6	271.25	270.00	-1	5,514	-0.02%
2019/03/08	8	268.38	103	268.00	267.50	-95	5,580	-1.70%	大賣/
2019/03/06	6	280.50	6	277.83	280.00	0	5,571	0.00%
2019/03/05	4	273.13	12	276.29	273.00	-8	5,485	-0.15%
2019/03/04	3	280.33	299	279.81	277.00	-296	5,444	-5.44%	大賣/鉅額交易
2019/02/27	12	277.96	0	0.00	280.00	12	5,375	0.22%
2019/02/26	28	284.34	9	287.11	276.50	19	5,245	0.36%
2019/02/25	14	280.07	56	275.74	282.50	-42	5,028	-0.84%
2019/02/22	25	262.80	16	264.09	264.00	9	4,754	0.19%
2019/02/21	21	258.05	1	258.00	259.00	20	4,530	0.44%
2019/02/20	10	253.50	11	257.27	255.50	-1	4,480	-0.02%
2019/02/19	12	250.50	0	0.00	250.00	12	4,495	0.27%
2019/02/15	1	252.50	2	253.00	252.00	-1	4,475	-0.02%
2019/02/13	16	259.47	5	260.80	259.00	11	4,503	0.24%
2019/02/12	2	257.75	5	256.50	257.50	-3	4,487	-0.07%
2019/02/11	0	0.00	67	254.28	259.50	-67	4,448	-1.51%
2019/01/30	77	242.88	5	243.00	243.00	72	4,185	1.72%
2019/01/29	1	244.50	0	0.00	245.50	1	4,198	0.02%
2019/01/25	0	0.00	6	248.17	248.00	-6	4,258	-0.14%
2019/01/24	1	244.50	21	245.79	244.50	-20	4,309	-0.46%
2019/01/23	5	237.00	5	239.50	241.00	0	4,371	0.00%
2019/01/22	12.1	245.67	1	247.50	242.00	11.1	4,386	0.25%
2019/01/21	0	0.00	5	247.00	244.50	-5	4,429	-0.11%
2019/01/18	10	242.50	41	242.50	244.00	-31	4,495	-0.69%
2019/01/17	0	0.00	61	235.52	237.00	-61	4,491	-1.36%
2019/01/16	8	234.13	29	236.40	237.00	-21	4,540	-0.46%
2019/01/15	4	232.88	4.1	232.52	233.00	-0.1	4,529	0.00%
2019/01/14	0	0.00	17	232.62	231.50	-17	4,492	-0.38%
2019/01/11	3	227.00	2	227.00	227.50	1	4,487	0.02%
2019/01/10	2	225.75	0	0.00	226.00	2	4,497	0.04%
2019/01/09	13.1	228.30	1	231.00	226.00	12.1	4,501	0.27%
2019/01/08	0	223.50	20	220.38	222.00	-20	4,416	-0.45%
2019/01/07	20.1	220.00	0	0.00	219.00	20.1	4,459	0.45%
2019/01/04	3	214.67	4	216.63	217.00	-1	4,465	-0.02%
2019/01/03	0	0.00	2	224.00	223.50	-2	4,634	-0.04%
2019/01/02	4	222.25	0	0.00	220.50	4	4,644	0.09%
2018/12/27	0	0.00	1	226.00	225.00	-1	4,758	-0.02%
2018/12/26	2	221.25	2	222.50	220.00	0	4,776	0.00%
2018/12/25	0	0.00	2	220.00	221.00	-2	4,809	-0.04%
2018/12/24	2	224.50	0	0.00	225.00	2	4,877	0.04%
2018/12/20	52	228.38	22	225.18	225.00	30	4,975	0.60%
2018/12/19	0	0.00	5	234.30	236.00	-5	4,876	-0.10%
2018/12/18	45	235.00	5	236.00	234.50	40	4,868	0.82%
2018/12/17	0	0.00	10	237.50	235.00	-10	4,901	-0.20%
2018/12/14	11	234.59	1	236.00	236.00	10	4,954	0.20%
2018/12/13	0	0.00	31	236.18	237.50	-31	4,959	-0.63%
2018/12/12	21	231.10	0	0.00	233.00	21	4,967	0.42%
2018/12/11	12	228.42	1	228.00	228.00	11	4,951	0.22%
2018/12/10	21	232.88	0	0.00	229.00	21	4,965	0.42%
2018/12/07	27	234.15	1	235.50	233.50	26	4,965	0.52%
2018/12/06	1	231.00	0	0.00	229.50	1	4,944	0.02%
2018/12/05	4	245.63	71	245.63	244.50	-67	4,887	-1.37%
2018/12/04	11	248.41	44	249.91	252.00	-33	4,914	-0.67%
2018/12/03	2	245.25	2	245.75	245.50	0	4,860	0.00%
2018/11/29	2	234.50	16	233.91	231.50	-14	4,746	-0.29%
2018/11/28	0	0.00	1	232.00	236.50	-1	4,735	-0.02%
2018/11/27	3	227.17	5	231.00	232.00	-2	4,711	-0.04%
2018/11/26	5	227.50	0	0.00	228.00	5	4,754	0.11%
2018/11/23	0	0.00	1	223.50	222.00	-1	4,762	-0.02%
2018/11/22	5	224.00	1	224.00	222.50	4	4,825	0.08%
2018/11/21	1	221.00	1	224.00	223.00	0	4,963	0.00%
2018/11/20	1	225.00	1	224.00	225.00	0	4,954	0.00%
2018/11/19	11	221.41	2	222.25	223.50	9	4,952	0.18%
2018/11/16	23	223.85	11	226.41	220.00	12	4,986	0.24%
2018/11/15	6	232.83	0	0.00	231.50	6	4,958	0.12%
2018/11/14	0	0.00	2	231.75	230.00	-2	4,975	-0.04%
2018/11/13	13	229.81	6	230.25	231.00	7	5,017	0.14%
2018/11/12	0	0.00	17	232.71	234.50	-17	5,076	-0.33%
2018/11/09	2	227.75	5	229.50	228.50	-3	5,214	-0.06%
2018/11/08	1	235.00	0	0.00	235.00	1	5,176	0.02%
2018/11/07	0	0.00	12	232.17	235.00	-12	5,158	-0.23%
2018/11/06	1	237.00	2	235.00	230.00	-1	5,183	-0.02%
2018/11/05	1	226.00	0	0.00	230.00	1	5,120	0.02%
2018/11/02	10	227.25	0	0.00	227.50	10	5,105	0.20%
2018/11/01	11	224.95	12	225.96	223.50	-1	5,060	-0.02%
2018/10/31	10	218.80	3	218.00	227.50	7	4,993	0.14%
2018/10/30	0	0.00	2	208.00	207.00	-2	4,864	-0.04%
2018/10/29	1	204.50	3	205.50	208.00	-2	4,905	-0.04%
2018/10/26	8	204.88	6	209.17	202.00	2	4,943	0.04%
2018/10/25	7.1	209.51	2	210.75	210.00	5.1	5,072	0.10%
2018/10/23	1.1	216.00	1	217.00	214.00	0.1	5,206	0.00%
2018/10/22	50	221.00	0	0.00	221.50	50	5,281	0.95%
2018/10/19	1	221.50	0	0.00	222.50	1	5,355	0.02%
2018/10/17	1	224.50	0	0.00	224.50	1	5,694	0.02%
2018/10/16	306	225.16	0	0.00	222.00	306	5,813	5.26%	大買/鉅額交易
2018/10/15	0	0.00	1	225.50	221.00	-1	5,831	-0.02%
2018/10/12	2	214.25	104	214.59	220.00	-102	5,773	-1.77%	大賣/鉅額交易
2018/10/11	4	208.88	1	207.50	210.50	3	5,739	0.05%
2018/10/09	2	231.00	1	228.50	228.50	1	5,530	0.02%
2018/10/08	50	234.00	40	234.38	233.50	10	5,491	0.18%
2018/10/05	4	240.13	1	236.00	234.50	3	5,462	0.05%
2018/10/04	2	243.00	4	242.25	242.00	-2	5,384	-0.04%
2018/10/03	5	241.50	6	244.75	246.00	-1	5,377	-0.02%
2018/10/02	6	246.25	1	246.00	245.00	5	5,411	0.09%
2018/10/01	1	249.50	0	0.00	250.00	1	5,441	0.02%
2018/09/28	0	0.00	1	246.50	246.50	-1	5,533	-0.02%
2018/09/17	1	243.00	0	0.00	243.50	1	5,861	0.02%
2018/09/13	101	244.00	0	0.00	242.00	101	5,876	1.72%	大買/鉅額交易
2018/09/12	0	0.00	1	243.50	244.00	-1	5,888	-0.02%
2018/09/11	10	244.95	8	242.50	244.00	2	5,927	0.03%
2018/09/04	0	0.00	5	253.50	253.50	-5	5,870	-0.09%
2018/08/31	3	250.50	0	0.00	251.50	3	5,920	0.05%
2018/08/30	0	0.00	1	256.00	256.00	-1	5,884	-0.02%
2018/08/29	7	255.36	0	0.00	256.00	7	5,905	0.12%
2018/08/28	2	254.00	1	253.48	252.00	1	5,883	0.02%
2018/08/27	6	248.50	0	0.00	247.50	6	5,858	0.10%
2018/08/24	0	0.00	6	249.00	250.00	-6	5,861	-0.10%
2018/08/23	1	248.00	2	251.00	253.00	-1	5,980	-0.02%
2018/08/22	6	247.08	6	249.00	247.50	0	5,978	0.00%
2018/08/20	0.3	248.00	0	0.00	247.00	0.3	5,876	0.01%
2018/08/17	1	248.00	3	249.33	247.00	-2	5,874	-0.03%
2018/08/16	3	249.83	0	0.00	247.50	3	5,817	0.05%
2018/08/15	1.1	261.00	0	0.00	260.00	1.1	5,722	0.02%
2018/08/14	1	265.00	0	0.00	265.00	1	5,795	0.02%
2018/08/13	4	265.25	1	267.50	263.50	3	5,803	0.05%
2018/08/09	0	0.00	1	274.00	275.00	-1	5,921	-0.02%
2018/08/02	1	269.00	1	276.00	269.00	0	6,040	0.00%
2018/08/01	2	269.25	5	271.20	275.00	-3	5,966	-0.05%
2018/07/31	5	252.80	2	252.25	254.00	3	5,781	0.05%
2018/07/30	2	261.25	2	261.00	260.00	0	5,675	0.00%
2018/07/27	1	266.50	9	264.61	267.50	-8	5,670	-0.14%
2018/07/26	1	261.50	0	0.00	263.00	1	5,749	0.02%
2018/07/25	15	260.10	10	259.95	262.50	5	5,789	0.09%
2018/07/24	7	257.43	4	254.50	255.00	3	5,831	0.05%
2018/07/19	0	0.00	2	284.00	284.00	-2	5,743	-0.03%
2018/07/18	1	281.50	0	0.00	281.00	1	5,858	0.02%
2018/07/10	0	0.00	2	279.00	280.00	-2	6,710	-0.03%
2018/07/06	4	284.25	1	285.00	285.00	3	6,683	0.04%
2018/07/05	4	284.00	0	0.00	281.50	4	6,677	0.06%
2018/07/04	7	301.43	0	0.00	298.00	7	6,589	0.11%
2018/07/03	0	0.00	20	306.00	304.50	-20	6,641	-0.30%
2018/07/02	4.2	304.93	3	307.33	305.00	1.2	6,707	0.02%
2018/06/29	10	300.00	0	0.00	300.00	10	6,663	0.15%
2018/06/27	3.1	297.00	0	0.00	296.50	3.1	6,709	0.05%
2018/06/26	4	296.75	0	0.00	296.50	4	6,707	0.06%
2018/06/25	2	307.50	1	309.00	310.00	1	6,629	0.02%
2018/06/22	1	308.00	0	0.00	310.50	1	6,787	0.01%
2018/06/20	0	0.00	1	310.50	310.00	-1	6,974	-0.01%
2018/06/15	1	313.00	0	0.00	315.00	1	7,109	0.01%
2018/06/12	1	325.50	1	330.00	324.00	0	7,670	0.00%
2018/06/11	1	331.00	0	0.00	332.50	1	7,748	0.01%
2018/06/08	0	0.00	1	330.00	330.00	-1	7,750	-0.01%
2018/06/07	5	330.50	0	0.00	331.00	5	7,856	0.06%
2018/06/06	0	0.00	11	331.55	331.00	-11	8,004	-0.14%
2018/06/05	0	0.00	14	328.21	325.00	-14	8,028	-0.17%
2018/06/04	12	328.92	5	326.00	329.50	7	8,154	0.09%
2018/06/01	1	319.00	1	315.50	319.00	0	8,177	0.00%
2018/05/30	5	310.40	0	0.00	310.00	5	8,197	0.06%
2018/05/29	2	315.50	6	315.00	315.00	-4	8,296	-0.05%
2018/05/28	16	322.03	0	0.00	318.50	16	8,412	0.19%
2018/05/25	0	324.00	22	324.16	324.00	-22	8,472	-0.26%
2018/05/24	0	0.00	1	322.00	322.00	-1	8,449	-0.01%
2018/05/23	0	0.00	1	318.50	320.00	-1	8,496	-0.01%
2018/05/22	3	317.83	19	319.42	320.50	-16	8,492	-0.19%
2018/05/21	3	315.17	5	316.00	314.00	-2	8,566	-0.02%
2018/05/18	0	0.00	4	310.50	313.00	-4	8,607	-0.05%
2018/05/17	26	312.31	10	314.50	310.00	16	8,659	0.18%
2018/05/15	0	0.00	6	323.00	319.00	-6	8,657	-0.07%
2018/05/14	23	320.48	30	322.33	320.00	-7	8,779	-0.08%
2018/05/11	44	323.51	6	320.92	319.50	38	8,782	0.43%
2018/05/09	0	0.00	7	329.00	328.00	-7	8,819	-0.08%
2018/05/08	0	0.00	13	325.08	325.00	-13	8,867	-0.15%
2018/05/07	52	320.18	14	319.93	318.50	38	8,894	0.43%
2018/05/04	1	322.50	5	326.50	325.50	-4	8,845	-0.05%
2018/05/03	8	319.50	6	319.25	320.00	2	8,857	0.02%
2018/05/02	14	332.93	8	331.00	331.00	6	8,786	0.07%
2018/04/30	5	335.20	3	338.83	340.00	2	8,763	0.02%
2018/04/27	11	330.77	23	332.80	339.50	-12	8,754	-0.14%
2018/04/26	4	327.25	2	326.50	323.50	2	8,708	0.02%
2018/04/25	8	338.31	2	344.00	337.00	6	8,622	0.07%
2018/04/24	25	341.64	12	342.42	341.50	13	8,641	0.15%
2018/04/23	15	354.17	0	0.00	350.50	15	8,560	0.18%
2018/04/20	11	354.73	6	355.33	354.50	5	8,487	0.06%
2018/04/19	27	365.39	17	372.29	360.50	10	8,406	0.12%
2018/04/18	3	360.17	44	363.59	362.00	-41	8,208	-0.50%
2018/04/17	0.5	339.00	3.6	339.55	340.00	-3.1	7,840	-0.04%
2018/04/16	1	341.50	1	340.50	342.00	0	7,853	0.00%
2018/04/13	6	336.17	8	337.31	336.00	-2	7,811	-0.03%
2018/04/12	5	332.90	1	334.00	331.50	4	7,800	0.05%
2018/04/11	1	335.50	6	338.92	339.00	-5	7,785	-0.06%
2018/04/03	6	328.08	1	329.50	328.00	5	7,728	0.06%
2018/04/02	2	338.00	0	0.00	336.50	2	7,682	0.03%
2018/03/31	7	340.00	0	0.00	340.50	7	7,707	0.09%
2018/03/30	8	342.50	16	341.75	340.00	-8	7,745	-0.10%
2018/03/29	21	336.31	20	334.90	331.00	1	7,677	0.01%
2018/03/28	1	334.50	0	0.00	333.00	1	7,594	0.01%
2018/03/27	22	338.59	20	341.30	342.50	2	7,524	0.03%
2018/03/26	10	341.50	13	344.00	347.00	-3	7,360	-0.04%
2018/03/23	0	0.00	4	324.50	328.00	-4	7,205	-0.06%
2018/03/22	10	337.50	8	336.00	336.00	2	7,199	0.03%
2018/03/21	33	338.23	0	0.00	336.00	33	7,191	0.46%
2018/03/20	8	340.25	33	341.76	342.50	-25	7,183	-0.35%
2018/03/19	10	321.50	1.8	335.30	334.00	8.2	6,988	0.12%
2018/03/16	1	319.50	16	318.69	317.00	-15	6,766	-0.22%
2018/03/15	10	317.50	2	319.00	318.00	8	6,627	0.12%
2018/03/14	3	314.00	10	316.00	313.50	-7	6,541	-0.11%
2018/03/13	3	319.00	2	319.00	319.00	1	6,558	0.02%
2018/03/12	15.5	318.90	9	317.50	317.00	6.5	6,573	0.10%
2018/03/09	1	309.50	1	309.00	310.50	0	6,656	0.00%
2018/03/08	1	308.50	5	309.10	309.50	-4	6,591	-0.06%
2018/03/07	1	307.50	22	305.70	300.00	-21	6,474	-0.32%
2018/03/06	5	299.50	7	301.36	301.00	-2	6,435	-0.03%
2018/03/05	3	297.33	0	0.00	295.00	3	6,484	0.05%
2018/03/02	2	305.00	2	302.25	302.50	0	6,432	0.00%
2018/03/01	2	296.00	1	301.00	299.50	1	6,373	0.02%
2018/02/27	12	305.25	11	305.14	301.00	1	6,282	0.02%
2018/02/26	1	299.50	0	0.00	296.50	1	6,211	0.02%
2018/02/23	0	300.50	0	0.00	300.50	0	6,219	0.00%
2018/02/22	3	301.00	6	303.75	302.00	-3	6,240	-0.05%
2018/02/21	0	0.00	7	300.29	304.50	-7	6,238	-0.11%
2018/02/09	3	273.67	2	279.50	283.00	1	6,175	0.02%
2018/02/07	3	290.50	2	293.50	284.50	1	6,135	0.02%
2018/02/06	3	285.50	0	0.00	286.50	3	6,142	0.05%
2018/02/05	1	297.50	0	0.00	299.00	1	6,066	0.02%
2018/02/01	0	0.00	16	308.18	307.00	-16	6,236	-0.26%
2018/01/31	2	299.50	0	0.00	299.00	2	6,091	0.03%
2018/01/30	28	299.89	4	300.00	299.00	24	6,091	0.39%
2018/01/29	12	310.75	1	313.50	308.00	11	6,198	0.18%
2018/01/26	1	302.02	1	306.50	308.00	0	6,271	0.00%
2018/01/25	1	307.50	6	312.50	305.50	-5	6,267	-0.08%
2018/01/24	10	311.45	0	0.00	307.50	10	6,343	0.16%
2018/01/23	5	319.50	5	321.20	318.00	0	6,460	0.00%
2018/01/22	5	315.10	4	316.88	319.00	1	6,420	0.02%
2018/01/18	3	316.00	4	320.13	319.50	-1	6,576	-0.02%
2018/01/17	2	305.00	2	305.25	306.50	0	6,629	0.00%
2018/01/16	1	310.00	0	0.00	312.00	1	6,604	0.02%
2018/01/12	0	0.00	5	309.60	309.50	-5	6,701	-0.07%
2018/01/10	0	0.00	0.2	308.50	309.50	-0.2	6,822	0.00%
2018/01/09	0	0.00	3	301.50	304.00	-3	6,854	-0.04%
2018/01/08	0	0.00	2	298.00	298.00	-2	7,070	-0.03%
2018/01/04	0	0.00	10	300.50	307.00	-10	7,607	-0.13%
2018/01/03	1	302.00	1	296.00	300.50	0	7,797	0.00%
2018/01/02	2	291.00	0	0.00	291.50	2	7,843	0.03%