聯發科 (2454)-台新-台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
1235
漲跌
▼55
漲幅
-4.26%
成交量
14,206張
產業
上市半導體類股
3146人加入追蹤

立即追蹤
本地時間:14:30(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－台新-台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

台新-台中券商分點個股進出
台新-台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
2024/05/31	16.7	1248.33	16	1251.38	1235.00	0.7	7,232	0.01%
2024/05/30	7.8	1263.46	11.1	1284.20	1290.00	-3.3	7,136	-0.05%
2024/05/29	4.7	1291.76	8.3	1296.08	1290.00	-3.7	7,200	-0.05%
2024/05/28	4.4	1305.11	21	1311.22	1310.00	-16.7	7,271	-0.23%
2024/05/27	17.3	1288.14	14.4	1276.77	1285.00	2.9	7,255	0.04%
2024/05/24	1.2	1190.92	2.3	1199.98	1195.00	-1.1	7,302	-0.01%
2024/05/23	3.3	1202.32	6.6	1202.46	1205.00	-3.3	7,448	-0.04%
2024/05/22	3.5	1172.16	2.5	1179.26	1185.00	1	7,734	0.01%
2024/05/21	0.1	1174.34	1.1	1170.25	1175.00	-1.1	7,830	-0.01%
2024/05/20	6.1	1170.29	2.7	1184.74	1190.00	3.4	7,863	0.04%
2024/05/17	5.7	1173.32	7.2	1175.63	1165.00	-1.6	7,888	-0.02%
2024/05/16	2.7	1184.64	7.1	1193.15	1190.00	-4.4	7,852	-0.06%
2024/05/15	1	1161.47	4.1	1167.53	1155.00	-3.1	7,759	-0.04%
2024/05/14	4.6	1142.86	9.5	1136.69	1155.00	-5	7,861	-0.06%
2024/05/13	2.5	1110.33	5.4	1112.39	1115.00	-2.9	7,832	-0.04%
2024/05/10	7.1	1094.96	6.1	1090.02	1095.00	1	7,887	0.01%
2024/05/09	8.4	1108.61	5.9	1112.85	1095.00	2.5	8,091	0.03%
2024/05/08	3.3	1087.96	9.5	1087.30	1095.00	-6.2	8,113	-0.08%
2024/05/07	2.5	1048.96	2.1	1044.87	1045.00	0.4	8,104	0.00%
2024/05/06	1.4	1051.79	1.3	1041.39	1035.00	0.1	8,168	0.00%
2024/05/03	9.4	1042.74	8.8	1043.53	1040.00	0.6	8,181	0.01%
2024/05/02	16.9	1008.46	5.3	1003.83	1000.00	11.6	8,220	0.14%
2024/04/30	3.4	998.35	3.1	1011.04	992.00	0.3	8,260	0.00%
2024/04/29	6.8	1021.19	4.8	1024.76	1015.00	2	8,263	0.02%
2024/04/26	2.6	1000.08	2.4	1004.33	1005.00	0.3	8,286	0.00%
2024/04/25	9	990.49	4	984.75	981.00	5	8,341	0.06%
2024/04/24	5.7	1007.64	10.9	1000.35	1010.00	-5.3	8,353	-0.06%
2024/04/23	4.5	975.42	0.1	981.00	972.00	4.4	8,440	0.05%
2024/04/22	13.8	973.75	9.5	970.60	966.00	4.2	8,512	0.05%
2024/04/19	20.1	994.84	21.6	997.82	993.00	-1.5	8,431	-0.02%
2024/04/18	3.5	1043.53	2.1	1047.58	1050.00	1.4	8,249	0.02%
2024/04/17	22	1051.21	2.2	1052.70	1050.00	19.8	8,243	0.24%
2024/04/16	9	1065.61	4.1	1062.53	1055.00	4.9	8,185	0.06%
2024/04/15	14.1	1119.34	2.7	1116.72	1110.00	11.3	8,081	0.14%
2024/04/12	6.8	1178.77	2.2	1180.31	1180.00	4.5	8,021	0.06%
2024/04/11	4.2	1215.69	7.5	1208.29	1200.00	-3.3	8,026	-0.04%
2024/04/10	6.6	1196.94	9.2	1200.12	1195.00	-2.6	8,062	-0.03%
2024/04/09	0.1	1164.74	1.6	1163.31	1160.00	-1.5	8,165	-0.02%
2024/04/08	1.1	1154.97	1.3	1155.36	1150.00	-0.2	8,276	0.00%
2024/04/03	4.2	1156.55	3.9	1165.07	1160.00	0.2	8,292	0.00%
2024/04/02	2.1	1174.68	1.5	1172.35	1165.00	0.6	8,315	0.01%
2024/04/01	5.7	1166.68	3.4	1180.01	1160.00	2.3	8,388	0.03%
2024/03/29	4.4	1179.46	19.6	1193.37	1195.00	-15.3	8,352	-0.18%
2024/03/28	2.5	1155.28	4.8	1160.22	1160.00	-2.3	8,270	-0.03%
2024/03/27	2.7	1161.98	16	1165.40	1165.00	-13.4	8,209	-0.16%
2024/03/26	2.9	1136.48	3.4	1140.00	1130.00	-0.5	8,183	-0.01%
2024/03/25	0.7	1128.79	1.7	1130.61	1120.00	-1	8,181	-0.01%
2024/03/22	5.6	1124.01	5.7	1115.63	1125.00	-0.1	8,210	0.00%
2024/03/21	10.8	1136.46	4.8	1145.85	1140.00	6	8,193	0.07%
2024/03/20	3.3	1141.65	3.7	1146.69	1130.00	-0.4	8,283	0.00%
2024/03/19	8.3	1152.23	1	1159.73	1150.00	7.3	8,293	0.09%
2024/03/18	4	1159.70	5.4	1167.68	1170.00	-1.4	8,246	-0.02%
2024/03/15	4.9	1134.18	2.6	1138.97	1135.00	2.3	8,223	0.03%
2024/03/14	8.5	1179.56	4.8	1169.69	1150.00	3.7	8,175	0.05%
2024/03/13	3.3	1226.15	2.2	1225.13	1215.00	1.1	8,048	0.01%
2024/03/12	1.5	1214.40	1.6	1213.19	1215.00	0	7,983	0.00%
2024/03/11	4.1	1219.86	9.5	1221.42	1225.00	-5.4	7,950	-0.07%
2024/03/08	14.8	1245.94	19.2	1237.56	1230.00	-4.4	7,942	-0.06%
2024/03/07	7.7	1235.08	40.4	1232.01	1230.00	-32.8	7,757	-0.42%
2024/03/06	4.9	1179.46	6.6	1187.78	1190.00	-1.6	7,564	-0.02%
2024/03/05	2.8	1152.74	1.3	1154.30	1155.00	1.5	7,525	0.02%
2024/03/04	5.5	1122.97	11.9	1133.95	1150.00	-6.4	7,470	-0.09%
2024/03/01	9	1123.56	8.6	1127.49	1105.00	0.4	7,359	0.01%
2024/02/29	6.4	1136.27	10.1	1134.02	1140.00	-3.8	7,252	-0.05%
2024/02/27	7	1131.80	8.1	1134.05	1115.00	-1.1	7,175	-0.02%
2024/02/26	5.4	1106.45	15	1101.50	1115.00	-9.5	6,975	-0.14%
2024/02/23	9.3	1053.61	36.8	1058.95	1100.00	-27.5	6,882	-0.40%
2024/02/22	3.7	1006.20	38.3	1003.37	1015.00	-34.5	6,651	-0.52%
2024/02/21	4.1	980.48	4.4	983.56	981.00	-0.3	6,598	0.00%
2024/02/20	2.6	973.62	14.3	977.25	982.00	-11.7	6,589	-0.18%
2024/02/19	1.9	961.24	1.5	957.57	963.00	0.4	6,590	0.01%
2024/02/16	2.5	967.18	3.8	967.90	970.00	-1.3	6,661	-0.02%
2024/02/15	7.5	967.27	13.6	970.02	972.00	-6.1	6,666	-0.09%
2024/02/05	1.4	934.66	4.3	937.23	937.00	-2.8	6,630	-0.04%
2024/02/02	7.5	931.63	20.2	932.50	936.00	-12.7	6,660	-0.19%
2024/02/01	30.7	938.71	7.4	935.55	930.00	23.3	6,651	0.35%
2024/01/31	10.5	968.62	10.1	969.88	966.00	0.4	6,527	0.01%
2024/01/30	9.1	958.29	18.6	963.68	963.00	-9.5	6,494	-0.15%
2024/01/29	9.6	933.80	3.6	936.14	938.00	6	6,457	0.09%
2024/01/26	5.5	934.11	4.3	932.65	936.00	1.2	6,433	0.02%
2024/01/25	9.7	941.96	10.6	944.87	943.00	-1	6,506	-0.01%
2024/01/24	7.8	932.90	17	930.22	936.00	-9.3	6,471	-0.14%
2024/01/23	10.1	915.18	2.2	910.90	911.00	7.9	6,521	0.12%
2024/01/22	15.7	934.92	3.3	935.38	922.00	12.3	6,690	0.18%
2024/01/19	6.4	912.75	5.6	915.55	920.00	0.7	6,650	0.01%
2024/01/18	7.3	893.23	8.5	892.87	897.00	-1.2	6,590	-0.02%
2024/01/17	10.2	887.86	6.4	886.57	879.00	3.8	6,586	0.06%
2024/01/16	16.2	903.62	4.2	903.72	895.00	12.1	6,479	0.19%
2024/01/15	8.8	924.37	1.5	931.96	922.00	7.3	6,397	0.11%
2024/01/12	2.1	925.99	3.1	925.07	926.00	-1	6,468	-0.02%
2024/01/11	9	927.39	3.5	926.58	920.00	5.6	6,515	0.09%
2024/01/10	2.8	925.60	1.6	926.25	924.00	1.1	6,528	0.02%
2024/01/09	9.3	928.31	4.3	931.86	928.00	5	6,595	0.08%
2024/01/08	5.1	927.29	1.1	931.86	920.00	4	6,594	0.06%
2024/01/05	7.6	927.02	2.2	921.65	921.00	5.4	6,666	0.08%
2024/01/04	10.5	934.41	4.5	928.30	928.00	6	6,686	0.09%
2024/01/03	14.1	963.80	7	956.72	953.00	7.1	6,753	0.11%
2024/01/02	14.9	986.94	3.3	995.81	981.00	11.6	6,593	0.18%
2023/12/29	2.7	1018.99	36.2	1015.01	1015.00	-33.5	6,519	-0.51%
2023/12/28	21	1043.45	8.1	1033.14	1025.00	12.8	6,562	0.20%
2023/12/27	5.4	1038.90	37.6	1034.41	1040.00	-32.2	6,643	-0.48%
2023/12/26	2.3	999.47	6.4	1003.08	1000.00	-4.2	6,565	-0.06%
2023/12/25	2.2	991.16	3.2	996.21	995.00	-1	6,574	-0.01%
2023/12/22	2.6	985.14	5.3	984.38	990.00	-2.6	6,583	-0.04%
2023/12/21	3.7	974.96	2.4	978.25	976.00	1.4	6,592	0.02%
2023/12/20	4.1	985.24	8	988.00	983.00	-3.9	6,594	-0.06%
2023/12/19	5.3	985.64	6.6	988.24	992.00	-1.3	6,614	-0.02%
2023/12/18	15.4	989.03	6.1	992.81	989.00	9.4	6,614	0.14%
2023/12/15	20.8	989.49	11.9	987.95	996.00	9	6,618	0.14%
2023/12/14	2.4	964.92	7.9	964.04	966.00	-5.5	6,525	-0.08%
2023/12/13	1.3	945.84	7	949.85	955.00	-5.7	6,615	-0.09%
2023/12/12	3.1	939.65	6.2	940.11	939.00	-3.1	6,787	-0.05%
2023/12/11	3.1	936.13	5.1	938.20	941.00	-2	6,804	-0.03%
2023/12/08	6.2	941.94	6.2	943.74	943.00	0	6,863	0.00%
2023/12/07	1.1	932.02	3.1	936.51	931.00	-2	6,890	-0.03%
2023/12/06	3.7	929.03	0.3	929.44	927.00	3.4	6,874	0.05%
2023/12/05	5.6	926.15	7.3	927.63	929.00	-1.7	6,897	-0.02%
2023/12/04	12.9	935.10	8.5	933.64	933.00	4.4	6,864	0.06%
2023/12/01	0.3	941.77	0.9	940.93	947.00	-0.6	6,830	-0.01%
2023/11/30	2.2	943.88	2.6	947.27	945.00	-0.4	6,854	-0.01%
2023/11/29	2.5	942.54	5.4	944.30	948.00	-2.9	6,772	-0.04%
2023/11/28	14.3	937.70	14.5	935.44	942.00	-0.2	6,736	0.00%
2023/11/27	11	937.67	1.5	945.92	931.00	9.5	6,738	0.14%
2023/11/24	1.1	945.45	6.8	941.18	945.00	-5.7	6,715	-0.08%
2023/11/22	5.8	938.57	12.3	937.03	942.00	-6.5	6,738	-0.10%
2023/11/21	5.6	925.22	49.9	925.79	926.00	-44.3	6,725	-0.66%
2023/11/20	9.7	912.91	5.4	914.52	912.00	4.3	6,660	0.07%
2023/11/17	10.4	900.40	4.4	902.32	904.00	6	6,577	0.09%
2023/11/16	10.7	897.18	5.4	900.46	893.00	5.3	6,559	0.08%
2023/11/15	15.9	912.54	7.3	912.46	908.00	8.7	6,476	0.13%
2023/11/14	13.6	908.51	3.7	908.40	905.00	9.9	6,389	0.15%
2023/11/13	37.6	914.48	29	915.28	906.00	8.6	6,386	0.13%
2023/11/10	4.7	888.18	7.6	894.82	884.00	-2.9	6,327	-0.05%
2023/11/09	10.2	903.89	5.1	905.56	905.00	5.1	6,247	0.08%
2023/11/08	7.3	907.23	12.5	905.15	914.00	-5.2	6,192	-0.08%
2023/11/07	13.2	889.14	14.9	890.11	888.00	-1.7	6,118	-0.03%
2023/11/06	9.3	883.66	7.6	885.88	882.00	1.7	6,072	0.03%
2023/11/03	4.1	869.85	4.8	871.46	870.00	-0.7	6,004	-0.01%
2023/11/02	4.1	872.71	21.2	869.20	868.00	-17.2	6,004	-0.29%
2023/11/01	18.1	845.42	15.3	845.47	846.00	2.9	5,901	0.05%
2023/10/31	7.5	849.95	7.7	840.81	842.00	-0.2	5,899	0.00%
2023/10/30	36	841.30	50.4	840.03	857.00	-14.5	5,868	-0.25%
2023/10/27	13.7	808.46	1.2	811.06	801.00	12.6	5,830	0.22%
2023/10/26	4.2	814.71	5.4	814.48	817.00	-1.2	5,993	-0.02%
2023/10/25	9.2	824.12	5.5	823.83	822.00	3.7	5,972	0.06%
2023/10/24	9.8	813.65	2.3	813.18	816.00	7.5	5,942	0.13%
2023/10/23	4	819.01	2.1	819.11	821.00	1.9	5,974	0.03%
2023/10/20	7.1	827.05	5.3	827.17	828.00	1.8	6,001	0.03%
2023/10/19	9.2	831.33	21.7	830.50	830.00	-12.5	5,982	-0.21%
2023/10/18	11.4	806.16	5.8	814.10	813.00	5.6	6,048	0.09%
2023/10/17	9.9	839.52	6.8	841.94	825.00	3.1	5,962	0.05%
2023/10/16	3.7	837.99	3.7	838.31	840.00	0.1	5,928	0.00%
2023/10/13	11.4	829.29	27.7	835.11	842.00	-16.3	5,910	-0.28%
2023/10/12	4.3	813.62	0.5	811.39	815.00	3.8	5,818	0.06%
2023/10/11	4.7	805.87	13.6	807.73	814.00	-8.9	5,806	-0.15%
2023/10/06	2.4	785.42	8.5	785.58	786.00	-6.1	5,683	-0.11%
2023/10/05	3.4	782.71	10	783.42	786.00	-6.5	5,699	-0.11%
2023/10/04	8.1	777.11	12.8	773.02	780.00	-4.6	5,662	-0.08%
2023/10/03	3.2	772.00	10.6	774.54	772.00	-7.5	5,629	-0.13%
2023/10/02	7.6	744.58	2.9	744.65	745.00	4.8	5,529	0.09%
2023/09/28	3.5	735.01	3.5	734.56	735.00	0.1	5,534	0.00%
2023/09/27	4.5	731.50	4.1	734.70	737.00	0.5	5,531	0.01%
2023/09/26	1.5	746.53	1.3	739.06	737.00	0.1	5,530	0.00%
2023/09/25	2.2	749.09	3.6	755.22	755.00	-1.4	5,515	-0.03%
2023/09/22	4.5	736.26	4.5	737.18	746.00	0	5,511	0.00%
2023/09/21	2.1	753.33	5.8	747.30	746.00	-3.7	5,456	-0.07%
2023/09/20	6.5	756.68	5.8	757.11	759.00	0.7	5,441	0.01%
2023/09/19	8.3	773.51	11	772.99	773.00	-2.7	5,433	-0.05%
2023/09/18	12.1	780.80	20.2	781.38	782.00	-8.1	5,405	-0.15%
2023/09/15	9.6	753.15	38.9	751.52	763.00	-29.3	5,396	-0.54%
2023/09/14	5.4	729.84	8.9	732.04	733.00	-3.5	5,534	-0.06%
2023/09/13	5.6	735.09	14.7	735.14	732.00	-9.1	5,770	-0.16%
2023/09/12	1.5	726.85	18.3	722.33	728.00	-16.8	5,785	-0.29%
2023/09/11	3.1	711.96	0.1	709.68	714.00	2.9	5,808	0.05%
2023/09/08	2.4	704.39	2.3	706.81	709.00	0.1	5,861	0.00%
2023/09/07	6.1	717.10	2.2	712.59	717.00	3.9	5,907	0.07%
2023/09/06	1.6	712.38	1.4	712.28	712.00	0.2	5,918	0.00%
2023/09/05	3.7	715.45	15.7	716.45	718.00	-12	5,943	-0.20%
2023/09/04	1	710.97	3.3	711.09	711.00	-2.2	5,984	-0.04%
2023/09/01	0.4	706.07	5	709.00	710.00	-4.6	6,032	-0.08%
2023/08/31	0	705.65	6.1	710.11	705.00	-6.1	6,053	-0.10%
2023/08/30	6.6	705.79	6.4	707.99	709.00	0.2	6,044	0.00%
2023/08/29	4.4	706.96	8.5	711.15	710.00	-4	6,080	-0.07%
2023/08/28	8.2	703.90	10.6	704.36	701.00	-2.4	6,097	-0.04%
2023/08/25	3.1	692.62	4.6	692.72	694.00	-1.5	6,199	-0.02%
2023/08/24	8.9	688.11	6.6	688.02	691.00	2.3	6,377	0.04%
2023/08/23	2.2	671.69	1.2	671.42	671.00	1.1	6,451	0.02%
2023/08/22	2.4	671.07	6.4	673.21	672.00	-3.9	6,596	-0.06%
2023/08/21	5.3	668.14	4.4	669.45	669.00	0.9	6,612	0.01%
2023/08/18	5.9	673.90	9.2	676.08	674.00	-3.4	6,661	-0.05%
2023/08/17	16.1	674.85	3.1	675.37	674.00	13	6,696	0.19%
2023/08/16	5.3	689.62	7.2	688.70	689.00	-1.8	6,693	-0.03%
2023/08/15	2.9	681.97	2	681.01	678.00	0.9	6,677	0.01%
2023/08/14	5.2	670.65	2.3	670.15	672.00	2.9	6,704	0.04%
2023/08/11	7.8	681.99	10.4	679.00	679.00	-2.5	6,776	-0.04%
2023/08/10	8.9	697.93	8.1	692.14	693.00	0.8	6,757	0.01%
2023/08/09	1.2	695.46	3.9	699.08	701.00	-2.6	6,745	-0.04%
2023/08/08	2.8	692.91	1.8	697.22	690.00	1	6,777	0.02%
2023/08/07	4.6	708.04	10.8	705.44	706.00	-6.3	6,736	-0.09%
2023/08/04	7.6	704.48	3.1	704.35	706.00	4.5	6,741	0.07%
2023/08/02	8.1	714.61	13.2	709.63	709.00	-5.1	6,665	-0.08%
2023/08/01	18.2	704.73	30.8	705.95	713.00	-12.6	6,565	-0.19%
2023/07/31	10.4	689.07	15	690.55	690.00	-4.6	6,386	-0.07%
2023/07/28	3	659.86	3.2	664.55	658.00	-0.2	6,200	0.00%
2023/07/27	4.1	657.50	0.5	659.21	658.00	3.7	6,239	0.06%
2023/07/26	11.6	657.94	4.4	658.44	655.00	7.2	6,267	0.11%
2023/07/25	13.6	672.30	7.2	669.98	665.00	6.3	6,257	0.10%
2023/07/24	8.7	679.78	5.4	681.64	675.00	3.4	6,219	0.05%
2023/07/21	13.5	673.44	2	677.47	682.00	11.4	6,214	0.18%
2023/07/20	6.4	691.76	2.3	691.08	692.00	4	6,162	0.07%
2023/07/19	3.7	695.17	5.3	694.42	696.00	-1.6	6,199	-0.03%
2023/07/18	6.6	683.40	3	681.34	683.00	3.6	6,180	0.06%
2023/07/17	6.1	683.09	3.2	683.88	683.00	2.9	6,267	0.05%
2023/07/14	2.5	692.61	6.4	693.17	692.00	-4	6,375	-0.06%
2023/07/13	12.5	688.22	9.4	683.02	680.00	3.1	6,507	0.05%
2023/07/12	4.6	683.29	2.9	685.81	685.00	1.7	6,656	0.03%
2023/07/11	2.6	682.72	4.7	685.91	686.00	-2.1	6,664	-0.03%
2023/07/10	10.8	677.51	2.3	673.97	673.00	8.5	6,692	0.13%
2023/07/07	7.6	683.25	3.6	683.36	682.00	4	6,657	0.06%
2023/07/06	7.1	691.69	0	0.00	690.00	7.1	6,660	0.11%
2023/07/05	13.3	699.23	5.9	698.31	697.00	7.5	6,686	0.11%
2023/07/04	4.5	697.86	3.7	698.16	700.00	0.9	6,698	0.01%
2023/07/03	2.9	693.02	1	695.00	691.00	1.9	6,780	0.03%
2023/06/30	8.9	688.94	1.2	688.30	688.00	7.8	6,804	0.11%
2023/06/29	5.1	698.69	2.2	699.44	696.00	2.8	6,781	0.04%
2023/06/28	2.4	691.47	3.3	693.98	695.00	-0.9	6,759	-0.01%
2023/06/27	4.1	682.55	5.1	684.06	681.00	-1	6,755	-0.02%
2023/06/26	5.9	685.93	3.1	685.11	685.00	2.8	6,729	0.04%
2023/06/21	22.1	690.78	13.6	690.47	693.00	8.4	6,725	0.13%
2023/06/20	47.5	706.85	16.5	705.12	691.00	30.9	6,613	0.47%
2023/06/19	23	782.87	25.4	783.41	785.00	-2.5	6,287	-0.04%
2023/06/16	16.2	756.28	9.1	757.60	751.00	7	6,046	0.12%
2023/06/15	16.5	771.94	4.8	766.84	766.00	11.7	5,965	0.20%
2023/06/14	2.6	778.29	5.6	779.24	780.00	-3	5,945	-0.05%
2023/06/13	2.4	771.30	15.1	774.78	779.00	-12.6	5,954	-0.21%
2023/06/12	1.1	766.03	2	766.49	767.00	-0.9	5,921	-0.02%
2023/06/09	9.4	763.85	4.1	764.52	764.00	5.3	5,940	0.09%
2023/06/08	5.7	769.18	14.9	769.87	768.00	-9.2	5,946	-0.15%
2023/06/07	5.2	764.29	8.6	765.70	768.00	-3.4	5,921	-0.06%
2023/06/06	6.7	757.89	2.6	758.99	757.00	4.1	5,920	0.07%
2023/06/05	4.1	759.32	7.5	761.43	759.00	-3.4	5,990	-0.06%
2023/06/02	4.9	753.97	7.8	753.58	751.00	-2.9	5,988	-0.05%
2023/06/01	6.9	752.12	4.9	751.67	748.00	1.9	6,005	0.03%
2023/05/31	10.4	756.65	8.5	757.35	759.00	1.9	6,008	0.03%
2023/05/30	25.3	763.94	38.9	765.55	763.00	-13.6	5,965	-0.23%
2023/05/29	15.7	750.95	8.7	750.66	738.00	7	5,953	0.12%
2023/05/26	6.7	724.45	17.2	721.55	730.00	-10.4	5,919	-0.18%
2023/05/25	7.4	711.91	9.4	713.74	708.00	-2	5,864	-0.03%
2023/05/24	6	704.97	2.2	708.84	711.00	3.8	5,857	0.06%
2023/05/23	5	717.81	14.8	716.15	716.00	-9.8	5,807	-0.17%
2023/05/22	3.5	705.74	10.7	704.68	705.00	-7.2	5,763	-0.12%
2023/05/19	5.6	694.75	6.7	696.20	698.00	-1.1	5,747	-0.02%
2023/05/18	8.2	687.78	8.1	689.31	689.00	0.1	5,748	0.00%
2023/05/17	10.3	684.31	5	684.72	685.00	5.2	5,785	0.09%
2023/05/16	2.1	682.99	1.4	682.15	680.00	0.7	5,709	0.01%
2023/05/15	0.1	678.21	5.4	677.10	680.00	-5.2	5,715	-0.09%
2023/05/12	3.5	665.64	6	672.51	673.00	-2.4	5,708	-0.04%
2023/05/11	3.2	666.60	4.4	670.46	668.00	-1.1	5,688	-0.02%
2023/05/10	5.8	669.48	3.1	667.72	668.00	2.8	5,765	0.05%
2023/05/09	2.7	676.48	0.3	677.68	677.00	2.3	5,820	0.04%
2023/05/08	3.6	678.25	0.6	679.54	675.00	3	5,909	0.05%
2023/05/05	2.5	674.56	4	675.00	675.00	-1.5	5,965	-0.03%
2023/05/04	12.8	669.33	5.2	671.15	668.00	7.6	6,096	0.12%
2023/05/03	2	675.68	4.8	675.36	680.00	-2.9	6,099	-0.05%
2023/05/02	10.4	668.71	11.5	665.94	671.00	-1.1	6,171	-0.02%
2023/04/28	10.1	668.57	5.3	669.05	665.00	4.8	6,300	0.08%
2023/04/27	4.3	661.22	2.4	658.28	662.00	1.9	6,268	0.03%
2023/04/26	5.7	643.55	4.1	641.21	649.00	1.6	6,271	0.03%
2023/04/25	9.4	659.55	1.4	661.88	650.00	8	6,263	0.13%
2023/04/24	4.9	673.82	4.5	676.52	676.00	0.4	6,226	0.01%
2023/04/21	14.5	671.24	7.1	668.44	665.00	7.4	6,262	0.12%
2023/04/20	9	674.94	12	675.25	673.00	-3.1	6,320	-0.05%
2023/04/19	17.4	679.86	6.8	678.57	675.00	10.6	6,272	0.17%
2023/04/18	27.7	696.45	22.3	687.96	688.00	5.4	6,207	0.09%
2023/04/17	24.8	705.08	9	706.25	709.00	15.7	6,062	0.26%
2023/04/14	9.3	752.92	9.3	754.59	748.00	0.1	5,874	0.00%
2023/04/13	4.5	755.22	6	757.32	750.00	-1.5	5,876	-0.03%
2023/04/12	3.3	756.22	2	755.00	758.00	1.3	5,830	0.02%
2023/04/11	2.7	750.64	3.1	754.68	756.00	-0.3	5,831	-0.01%
2023/04/10	13	744.22	9.3	740.44	742.00	3.7	5,902	0.06%
2023/04/07	10.5	748.35	3	750.30	749.00	7.4	5,839	0.13%
2023/04/06	16.2	763.76	4.3	758.08	753.00	11.9	5,791	0.20%
2023/03/31	5.2	785.21	6.6	787.29	787.00	-1.4	5,686	-0.02%
2023/03/30	0	777.75	1.1	779.20	778.00	-1.1	5,681	-0.02%
2023/03/29	0.2	766.60	0	768.00	773.00	0.2	5,709	0.00%
2023/03/28	5	772.85	1.1	769.49	766.00	4	5,757	0.07%
2023/03/27	4.2	786.60	4.4	784.17	780.00	-0.2	5,800	0.00%
2023/03/24	10	789.76	3.1	789.35	790.00	6.9	5,961	0.12%
2023/03/23	5.2	785.22	15.5	782.43	793.00	-10.4	6,115	-0.17%
2023/03/22	1.1	777.28	9.9	781.24	781.00	-8.7	6,119	-0.14%
2023/03/21	5.2	770.05	2.1	768.94	771.00	3.1	6,130	0.05%
2023/03/20	15.2	776.16	3.1	774.99	770.00	12.2	6,125	0.20%
2023/03/17	3	771.99	4.4	773.01	773.00	-1.4	6,110	-0.02%
2023/03/16	1.4	752.83	1.1	761.04	756.00	0.3	6,067	0.00%
2023/03/15	8.3	770.04	9.4	766.61	758.00	-1.1	6,057	-0.02%
2023/03/14	2.4	761.24	5.1	761.76	761.00	-2.7	6,053	-0.04%
2023/03/13	5.2	754.96	5.4	753.04	764.00	-0.2	6,044	0.00%
2023/03/10	14.9	758.61	6	754.98	756.00	8.9	6,029	0.15%
2023/03/09	15.6	771.70	3	770.00	767.00	12.6	6,046	0.21%
2023/03/08	13.6	771.25	2.6	768.57	768.00	11	6,112	0.18%
2023/03/07	6.2	787.35	5.1	784.47	788.00	1.1	6,058	0.02%
2023/03/06	6.2	787.08	15.2	787.08	784.00	-9	6,062	-0.15%
2023/03/03	7.5	777.07	1.2	774.41	775.00	6.2	6,033	0.10%
2023/03/02	9.1	778.46	2.2	775.28	775.00	6.9	6,049	0.11%
2023/03/01	16.8	768.44	22.3	776.75	791.00	-5.5	5,944	-0.09%
2023/02/24	5.1	742.71	6.2	730.80	723.00	-1.2	5,788	-0.02%
2023/02/23	2.1	742.36	7.2	739.33	745.00	-5.2	5,727	-0.09%
2023/02/22	1.6	715.22	2.1	717.92	713.00	-0.5	5,693	-0.01%
2023/02/21	0.1	729.70	2.2	731.06	725.00	-2.1	5,736	-0.04%
2023/02/20	6.5	728.20	1.1	730.00	726.00	5.4	5,857	0.09%
2023/02/17	0.1	721.38	3	720.67	723.00	-2.9	6,042	-0.05%
2023/02/16	8.3	712.02	8	712.63	711.00	0.3	6,143	0.00%
2023/02/15	10.5	712.81	1.4	712.45	710.00	9.2	6,321	0.14%
2023/02/14	2.1	732.66	0.9	737.03	732.00	1.2	6,331	0.02%
2023/02/13	1.3	728.46	0.6	730.50	731.00	0.8	6,477	0.01%
2023/02/10	2.1	744.78	2.1	742.04	740.00	0	6,539	0.00%
2023/02/09	1.1	743.94	2	744.48	749.00	-1	6,621	-0.01%
2023/02/08	12	738.59	19.4	739.06	744.00	-7.4	6,629	-0.11%
2023/02/07	11.4	718.47	0.4	723.97	717.00	10.9	6,606	0.17%
2023/02/06	5.6	736.97	16.6	743.94	731.00	-11	6,599	-0.17%
2023/02/03	10.2	750.95	9	749.61	751.00	1.1	6,601	0.02%
2023/02/02	3.1	744.97	9.7	747.34	747.00	-6.6	6,768	-0.10%
2023/02/01	4.3	721.11	12.1	720.69	724.00	-7.9	6,685	-0.12%
2023/01/31	10.3	726.88	4.6	735.43	718.00	5.7	6,691	0.09%
2023/01/30	2.2	723.56	10.7	725.25	739.00	-8.5	6,619	-0.13%
2023/01/17	4.4	697.18	1.2	699.72	693.00	3.2	6,490	0.05%
2023/01/16	6.2	707.97	10.4	705.02	704.00	-4.2	6,511	-0.06%
2023/01/13	8.3	703.15	10.1	699.25	694.00	-1.9	6,514	-0.03%
2023/01/12	14.1	713.92	23.6	713.72	715.00	-9.5	6,545	-0.15%
2023/01/11	3	700.30	11.6	702.73	707.00	-8.5	6,540	-0.13%
2023/01/10	0.3	689.78	15.1	691.40	694.00	-14.9	6,535	-0.23%
2023/01/09	10.3	669.74	8.2	670.40	675.00	2.1	6,501	0.03%
2023/01/06	1.7	647.46	10.3	648.71	660.00	-8.7	6,538	-0.13%
2023/01/05	11.9	634.42	8	630.01	631.00	3.9	6,535	0.06%
2023/01/04	6.1	638.70	2.1	641.75	636.00	4	6,561	0.06%
2023/01/03	1.3	641.45	4.1	637.72	644.00	-2.8	6,650	-0.04%
2022/12/30	4.2	631.90	7	625.00	625.00	-2.8	6,675	-0.04%
2022/12/29	6.3	628.07	8	628.50	629.00	-1.7	6,750	-0.02%
2022/12/28	26.5	637.47	22	640.08	638.00	4.4	6,848	0.06%
2022/12/27	1	656.98	2	657.99	656.00	-1	6,776	-0.01%
2022/12/26	4.2	652.87	2.1	653.03	651.00	2.2	6,798	0.03%
2022/12/23	1.4	656.26	2	659.00	660.00	-0.6	6,869	-0.01%
2022/12/22	4.2	664.69	6	662.51	661.00	-1.8	6,962	-0.03%
2022/12/21	3.1	651.47	2.2	656.89	654.00	0.9	7,014	0.01%
2022/12/20	9.7	651.06	4.2	651.01	646.00	5.5	7,009	0.08%
2022/12/19	4.4	655.61	2.6	656.62	656.00	1.8	6,997	0.03%
2022/12/16	14.9	657.08	9.4	658.12	660.00	5.5	6,957	0.08%
2022/12/15	28.2	693.80	17.1	684.42	681.00	11.1	6,838	0.16%
2022/12/14	1.1	719.99	1.5	719.01	718.00	-0.5	6,685	-0.01%
2022/12/13	3.1	713.75	1	709.06	709.00	2.1	6,656	0.03%
2022/12/12	5.2	709.88	3.1	715.34	712.00	2.1	6,633	0.03%
2022/12/09	1	722.01	6.4	724.37	729.00	-5.4	6,683	-0.08%
2022/12/08	4.4	707.78	3.2	707.54	705.00	1.2	6,669	0.02%
2022/12/07	20.1	719.24	6.9	722.39	716.00	13.2	6,703	0.20%
2022/12/06	3.4	733.75	0	724.00	725.00	3.4	6,687	0.05%
2022/12/05	2.2	742.54	3.4	752.22	739.00	-1.2	6,688	-0.02%
2022/12/02	3.3	741.08	2.1	744.38	739.00	1.2	6,670	0.02%
2022/12/01	5.5	749.35	4.7	746.62	741.00	0.8	6,687	0.01%
2022/11/30	2.7	733.87	5.7	732.85	733.00	-3.1	6,640	-0.05%
2022/11/29	2.1	704.45	6.2	707.65	713.00	-4.1	6,585	-0.06%
2022/11/28	7.5	707.65	3.1	713.06	703.00	4.4	6,658	0.07%
2022/11/25	1.1	731.86	3	729.34	727.00	-1.9	6,686	-0.03%
2022/11/24	3	731.33	12.2	730.38	728.00	-9.2	6,662	-0.14%
2022/11/23	1.1	705.77	1.2	714.86	705.00	-0.1	6,614	0.00%
2022/11/22	2.7	709.65	1.2	711.86	713.00	1.5	6,640	0.02%
2022/11/21	3.8	712.90	2.4	714.07	720.00	1.4	6,585	0.02%
2022/11/18	9	722.67	4.2	720.95	722.00	4.8	6,562	0.07%
2022/11/17	3.2	728.54	5.3	730.75	725.00	-2.1	6,538	-0.03%
2022/11/16	7.5	731.05	14.4	729.53	729.00	-6.9	6,483	-0.11%
2022/11/15	2.4	725.69	13.4	722.17	722.00	-11.1	6,409	-0.17%
2022/11/14	15.2	703.86	12.4	703.09	697.00	2.7	6,249	0.04%
2022/11/11	6.4	692.20	23.4	693.82	700.00	-17	6,158	-0.28%
2022/11/10	9.1	654.21	15.8	652.67	660.00	-6.7	5,973	-0.11%
2022/11/09	13.3	642.62	23.5	644.93	650.00	-10.2	5,943	-0.17%
2022/11/08	2.2	623.63	4.8	620.69	620.00	-2.6	5,823	-0.04%
2022/11/07	1.7	617.30	11.4	614.65	620.00	-9.8	5,766	-0.17%
2022/11/04	6.5	591.90	3.1	593.41	597.00	3.4	5,782	0.06%
2022/11/03	3.2	593.37	2	596.00	600.00	1.2	5,814	0.02%
2022/11/02	4.1	598.30	3.5	602.63	599.00	0.6	5,796	0.01%
2022/11/01	1	598.99	4.4	599.67	599.00	-3.4	5,769	-0.06%
2022/10/31	10	597.70	15.9	595.43	590.00	-5.9	5,758	-0.10%
2022/10/28	6.2	571.83	0	0.00	565.00	6.2	5,543	0.11%
2022/10/27	6.2	588.75	6	588.67	589.00	0.2	5,502	0.00%
2022/10/26	4.2	573.56	4.1	575.87	579.00	0	5,503	0.00%
2022/10/25	3.7	576.28	1	581.96	563.00	2.7	5,501	0.05%
2022/10/24	3.2	592.17	16.5	590.93	588.00	-13.3	5,510	-0.24%
2022/10/21	4.3	573.39	4.1	572.99	567.00	0.2	5,493	0.00%
2022/10/20	3.5	562.85	1.2	569.37	570.00	2.3	5,520	0.04%
2022/10/19	1.2	581.05	2.3	587.43	577.00	-1.1	5,467	-0.02%
2022/10/18	4.3	585.46	7.1	583.13	588.00	-2.8	5,468	-0.05%
2022/10/17	2.8	573.54	3	571.00	578.00	-0.2	5,498	0.00%
2022/10/14	4.2	578.73	18	572.92	585.00	-13.8	5,580	-0.25%
2022/10/13	11.2	546.64	10.1	544.66	544.00	1.2	5,561	0.02%
2022/10/12	11.5	550.34	5	552.01	549.00	6.4	5,527	0.12%
2022/10/11	13.3	557.73	12.2	555.30	553.00	1.1	5,544	0.02%
2022/10/07	15.9	569.27	10.2	572.31	566.00	5.6	5,540	0.10%
2022/10/06	9.2	591.47	6.2	594.45	587.00	3.1	5,531	0.06%
2022/10/05	9.4	601.94	15	601.52	599.00	-5.6	5,528	-0.10%
2022/10/04	7	566.71	7.7	569.64	573.00	-0.7	5,491	-0.01%
2022/10/03	10.1	544.93	9.2	548.71	548.00	0.9	5,503	0.02%
2022/09/30	5.2	536.72	7.8	544.05	551.00	-2.6	5,600	-0.05%
2022/09/29	2.3	549.68	3.3	554.98	543.00	-1	5,648	-0.02%
2022/09/28	4.2	556.95	2.1	551.14	545.00	2.1	5,643	0.04%
2022/09/27	3.7	569.41	1.5	570.50	568.00	2.1	5,673	0.04%
2022/09/26	4.5	571.36	3	570.44	569.00	1.5	5,749	0.03%
2022/09/23	1.8	585.19	7.7	582.89	580.00	-5.9	5,832	-0.10%
2022/09/22	9.2	593.35	6.2	593.30	591.00	3	5,925	0.05%
2022/09/21	2.2	607.50	2.2	609.30	605.00	-0.1	6,057	0.00%
2022/09/20	1	609.95	0.1	608.80	605.00	0.9	6,255	0.01%
2022/09/19	0.2	605.21	1.8	605.66	604.00	-1.6	6,370	-0.02%
2022/09/16	9.8	605.27	2.2	608.86	600.00	7.7	6,541	0.12%
2022/09/15	2.5	616.94	1.1	615.25	616.00	1.4	6,915	0.02%
2022/09/14	5.6	608.69	3.2	610.92	615.00	2.4	7,098	0.03%
2022/09/13	3.7	628.88	3.1	630.58	626.00	0.6	7,118	0.01%
2022/09/12	12.2	633.33	11	628.91	627.00	1.2	7,161	0.02%
2022/09/08	15.4	623.49	12.1	622.35	623.00	3.3	7,293	0.05%
2022/09/07	6.6	619.48	11.4	615.65	619.00	-4.8	7,319	-0.07%
2022/09/06	6.4	631.06	5.2	630.86	629.00	1.3	7,319	0.02%
2022/09/05	8.4	625.11	4.8	631.42	631.00	3.6	7,359	0.05%
2022/09/02	26.2	632.40	3	626.67	620.00	23.2	7,407	0.31%
2022/09/01	8.4	649.52	4.2	652.02	648.00	4.2	7,329	0.06%
2022/08/31	3.2	662.01	4.3	661.32	667.00	-1.1	7,309	-0.02%
2022/08/30	5.3	651.47	14	655.21	657.00	-8.7	7,411	-0.12%
2022/08/29	8.8	655.63	1.2	655.12	653.00	7.5	7,427	0.10%
2022/08/26	5.3	680.69	9.9	684.25	678.00	-4.6	7,444	-0.06%
2022/08/25	4.6	671.37	2.2	673.64	670.00	2.4	7,460	0.03%
2022/08/24	1.9	671.53	2.6	674.23	667.00	-0.7	7,497	-0.01%
2022/08/23	6.4	677.22	21.3	672.93	676.00	-14.9	7,601	-0.20%
2022/08/22	9.4	677.78	5	675.22	672.00	4.3	7,628	0.06%
2022/08/19	26.5	696.48	0.2	697.04	693.00	26.3	7,590	0.35%
2022/08/18	13.8	694.67	11.5	700.26	702.00	2.2	7,581	0.03%
2022/08/17	4.5	703.53	2.8	703.31	703.00	1.7	7,566	0.02%
2022/08/16	4.8	708.97	5.7	711.20	706.00	-0.9	7,537	-0.01%
2022/08/15	6.2	701.63	13.5	701.16	706.00	-7.3	7,502	-0.10%
2022/08/12	2.3	676.55	7.2	680.00	684.00	-4.9	7,480	-0.07%
2022/08/11	19.7	668.80	15.4	667.64	670.00	4.3	7,486	0.06%
2022/08/10	11.3	672.63	1.1	676.35	668.00	10.2	7,426	0.14%
2022/08/09	8.2	695.42	1.1	694.68	694.00	7	7,387	0.10%
2022/08/08	2.2	713.33	6.1	711.82	709.00	-3.9	7,382	-0.05%
2022/08/05	1.6	715.08	15.7	712.00	717.00	-14.1	7,373	-0.19%
2022/08/04	5.1	684.21	5.7	686.58	684.00	-0.7	7,325	-0.01%
2022/08/03	5.3	684.14	3.1	686.00	686.00	2.3	7,330	0.03%
2022/08/02	9.8	677.48	8.4	680.65	683.00	1.4	7,368	0.02%
2022/08/01	3.2	690.48	7.9	690.11	694.00	-4.6	7,318	-0.06%
2022/07/29	20.6	685.47	17	687.24	683.00	3.5	7,306	0.05%
2022/07/28	4.1	685.73	4.4	686.29	682.00	-0.3	7,275	0.00%
2022/07/27	7.8	668.40	7.1	672.69	677.00	0.6	7,257	0.01%
2022/07/26	3.4	684.39	5.7	679.52	681.00	-2.3	7,285	-0.03%
2022/07/25	5.9	691.06	3.7	691.65	688.00	2.2	7,307	0.03%
2022/07/22	11.7	714.23	6.2	710.17	705.00	5.4	7,416	0.07%
2022/07/21	7.2	701.95	5.8	697.08	716.00	1.4	7,419	0.02%
2022/07/20	5.6	674.17	6.5	681.19	671.00	-0.9	7,345	-0.01%
2022/07/19	0.4	662.50	1.3	665.04	662.00	-0.9	7,309	-0.01%
2022/07/18	4.2	666.40	7.1	665.03	661.00	-2.9	7,327	-0.04%
2022/07/15	5.2	643.50	4.3	649.81	648.00	0.9	7,272	0.01%
2022/07/14	3	639.76	5.3	645.94	646.00	-2.3	7,234	-0.03%
2022/07/13	5.4	640.84	13.3	641.08	634.00	-7.9	7,247	-0.11%
2022/07/12	26	614.98	20.3	613.13	614.00	5.7	7,202	0.08%
2022/07/11	5.8	639.41	1	637.00	637.00	4.8	7,198	0.07%
2022/07/08	29.7	650.52	29.4	651.37	651.00	0.3	7,217	0.00%
2022/07/07	0.2	625.08	11.9	627.32	636.00	-11.7	7,234	-0.16%
2022/07/06	5.6	609.58	5.2	608.61	605.00	0.4	7,219	0.01%
2022/07/05	13.7	614.48	12.1	611.49	615.00	1.6	7,194	0.02%
2022/07/04	7.4	614.95	8.1	615.45	611.00	-0.7	7,257	-0.01%
2022/07/01	23.6	630.24	25	621.24	612.00	-1.3	7,312	-0.02%
2022/06/30	10	654.86	12.2	653.84	651.00	-2.2	7,366	-0.03%
2022/06/29	10.7	658.02	12.6	662.60	661.00	-1.9	7,359	-0.03%
2022/06/28	14.7	656.91	9.3	656.61	651.00	5.5	7,274	0.08%
2022/06/27	4.6	684.66	16.7	688.29	678.00	-12.1	7,189	-0.17%
2022/06/24	15.1	682.75	6.2	679.80	670.00	8.9	7,235	0.12%
2022/06/23	62.9	694.29	16.6	698.55	689.00	46.3	7,038	0.66%
2022/06/22	22.9	826.80	8.7	825.31	807.00	14.3	6,590	0.22%
2022/06/21	3.4	850.80	3.9	854.32	868.00	-0.5	6,426	-0.01%
2022/06/20	5.5	842.95	7.3	841.54	840.00	-1.8	6,372	-0.03%
2022/06/17	13.1	841.25	11.7	839.98	831.00	1.4	6,323	0.02%
2022/06/16	3.5	889.75	4.5	896.97	873.00	-1	6,172	-0.02%
2022/06/15	8.3	882.29	8.3	886.19	884.00	0.1	6,199	0.00%
2022/06/14	13.9	872.01	10.2	873.42	880.00	3.6	6,271	0.06%
2022/06/13	16.9	892.10	0.5	896.96	887.00	16.4	6,289	0.26%
2022/06/10	9.2	926.71	12.2	927.07	930.00	-3	6,300	-0.05%
2022/06/09	5.1	927.81	3.2	929.72	924.00	1.9	6,361	0.03%
2022/06/08	31.1	929.18	36.9	927.27	930.00	-5.9	6,356	-0.09%
2022/06/07	8.6	895.36	0.4	895.23	890.00	8.1	6,282	0.13%
2022/06/06	4	904.94	6.1	908.50	905.00	-2.1	6,289	-0.03%
2022/06/02	4.2	899.16	4.6	899.83	898.00	-0.4	6,316	-0.01%
2022/06/01	9.2	905.52	7.7	903.99	905.00	1.4	6,430	0.02%
2022/05/31	3.3	889.36	7.7	892.48	905.00	-4.4	6,447	-0.07%
2022/05/30	2	869.06	4.9	872.97	878.00	-2.9	6,341	-0.05%
2022/05/27	0.2	849.38	13.7	844.68	851.00	-13.5	6,316	-0.21%
2022/05/26	7.1	834.45	4	838.02	833.00	3	6,351	0.05%
2022/05/25	0.1	838.48	3.1	840.91	843.00	-3	6,412	-0.05%
2022/05/24	8.1	833.80	7	835.15	830.00	1	6,489	0.02%
2022/05/23	12.1	850.82	12.3	848.89	843.00	-0.2	6,499	0.00%
2022/05/20	12.5	846.07	10.3	840.97	846.00	2.2	6,525	0.03%
2022/05/19	4.1	837.61	1.1	840.07	845.00	3	6,518	0.05%
2022/05/18	17.1	848.76	18.4	851.28	855.00	-1.2	6,480	-0.02%
2022/05/17	1.2	838.50	4.3	842.68	841.00	-3.2	6,440	-0.05%
2022/05/16	9.7	841.01	6.5	837.38	825.00	3.2	6,422	0.05%
2022/05/13	0.2	840.60	8.1	838.57	843.00	-8	6,394	-0.12%
2022/05/12	5.2	827.47	2.3	829.25	820.00	3	6,408	0.05%
2022/05/11	4.1	827.19	7.5	822.80	829.00	-3.4	6,423	-0.05%
2022/05/10	8.6	820.22	10.1	809.20	820.00	-1.5	6,503	-0.02%
2022/05/09	14.9	815.07	10.3	819.12	813.00	4.6	6,538	0.07%
2022/05/06	24.1	827.52	22.1	825.83	834.00	2	6,633	0.03%
2022/05/05	3.3	840.34	5.4	845.25	841.00	-2	6,852	-0.03%
2022/05/04	0.3	829.10	29.2	829.56	829.00	-28.9	6,852	-0.42%
2022/05/03	33.1	819.27	12	816.99	820.00	21	6,867	0.31%
2022/04/29	19.5	838.79	22.3	844.16	830.00	-2.8	6,813	-0.04%
2022/04/28	43	831.50	30.4	837.86	828.00	12.6	6,800	0.18%
2022/04/27	6.1	805.07	6.9	806.17	808.00	-0.8	6,680	-0.01%
2022/04/26	26	830.49	25.1	828.25	833.00	0.9	6,617	0.01%
2022/04/25	11.1	834.65	3.1	835.00	837.00	8	6,582	0.12%
2022/04/22	4.8	849.56	1	851.02	854.00	3.8	6,574	0.06%
2022/04/21	1.4	868.28	6.5	864.44	868.00	-5.1	6,571	-0.08%
2022/04/20	1.2	851.73	2.3	853.18	856.00	-1.2	6,581	-0.02%
2022/04/19	4.5	847.45	2.4	857.15	838.00	2	6,539	0.03%
2022/04/18	4.1	837.23	3.1	833.11	833.00	1.1	6,509	0.02%
2022/04/15	11.5	839.39	2.2	838.74	832.00	9.3	6,561	0.14%
2022/04/14	6.8	866.93	2.3	864.35	861.00	4.5	6,580	0.07%
2022/04/13	4.9	868.33	9.3	868.45	880.00	-4.4	6,612	-0.07%
2022/04/12	6.4	838.38	3.1	840.74	842.00	3.2	6,561	0.05%
2022/04/11	4.3	835.39	5.1	838.86	836.00	-0.8	6,543	-0.01%
2022/04/08	13.4	846.12	27.7	835.73	840.00	-14.3	6,563	-0.22%
2022/04/07	15.6	858.79	2.3	859.99	850.00	13.2	6,415	0.21%
2022/04/06	23	868.00	4.1	868.46	882.00	18.9	6,295	0.30%
2022/04/01	12.1	899.09	3.2	899.46	900.00	8.9	6,156	0.14%
2022/03/31	10.5	906.70	5.1	911.86	905.00	5.3	6,142	0.09%
2022/03/30	16.3	912.17	7.2	916.73	915.00	9.2	6,086	0.15%
2022/03/29	30.6	924.31	2.2	923.80	912.00	28.4	5,947	0.48%
2022/03/28	2.2	954.08	1.3	952.55	964.00	0.9	5,753	0.02%
2022/03/25	8.6	969.97	1	970.99	971.00	7.6	5,782	0.13%
2022/03/24	2.1	973.92	2.3	970.90	972.00	-0.2	5,778	0.00%
2022/03/23	5.5	985.91	5.1	982.10	977.00	0.4	5,770	0.01%
2022/03/22	4.4	974.31	4.1	974.24	975.00	0.4	5,765	0.01%
2022/03/21	8.9	980.01	6.4	982.76	978.00	2.5	5,750	0.04%
2022/03/18	6.4	959.34	4	962.26	969.00	2.3	5,753	0.04%
2022/03/17	13.1	965.68	20.1	958.22	968.00	-7	5,699	-0.12%
2022/03/16	11.4	906.17	8.1	913.33	907.00	3.3	5,592	0.06%
2022/03/15	14.8	909.51	6.2	908.90	904.00	8.6	5,508	0.16%
2022/03/14	11.3	948.31	2.2	943.71	944.00	9.1	5,475	0.17%
2022/03/11	9	968.06	1	999.94	963.00	8	5,435	0.15%
2022/03/10	9	996.93	9.1	999.07	995.00	-0.1	5,418	0.00%
2022/03/09	5.6	970.96	2.1	972.53	966.00	3.6	5,399	0.07%
2022/03/08	2.6	952.19	7.9	962.28	963.00	-5.3	5,418	-0.10%
2022/03/07	13.3	977.85	14.9	974.91	972.00	-1.6	5,403	-0.03%
2022/03/04	9.3	1040.42	3.6	1035.57	1025.00	5.7	5,361	0.11%
2022/03/03	5.4	1070.77	1.9	1080.81	1080.00	3.6	5,320	0.07%
2022/03/02	10.2	1076.59	5	1078.05	1080.00	5.2	5,327	0.10%
2022/03/01	6.2	1106.71	7	1106.44	1100.00	-0.8	5,316	-0.02%
2022/02/25	6.1	1078.99	7.3	1078.83	1085.00	-1.2	5,296	-0.02%
2022/02/24	14.6	1074.49	3.8	1077.97	1060.00	10.8	5,279	0.20%
2022/02/23	3.2	1108.49	3.2	1119.41	1120.00	-0.1	5,229	0.00%
2022/02/22	7.7	1100.14	0	0.00	1110.00	7.7	5,336	0.14%
2022/02/21	1.1	1120.92	2	1132.49	1130.00	-0.9	5,465	-0.02%
2022/02/18	1	1110.00	1	1120.09	1120.00	0	5,526	0.00%
2022/02/17	3.2	1129.87	0	1125.00	1130.00	3.2	5,579	0.06%
2022/02/16	1.1	1120.53	3.1	1129.84	1130.00	-2	5,713	-0.03%
2022/02/15	3.4	1099.04	2	1112.50	1100.00	1.4	5,736	0.02%
2022/02/14	7.4	1105.23	6	1111.67	1105.00	1.4	5,745	0.02%
2022/02/11	5.2	1151.92	4.2	1152.57	1150.00	1.1	5,713	0.02%
2022/02/10	6.7	1148.00	19.9	1146.75	1160.00	-13.2	5,744	-0.23%
2022/02/09	7.6	1103.50	15.6	1112.91	1130.00	-8	5,775	-0.14%
2022/02/08	9.5	1105.24	8	1106.25	1095.00	1.5	5,700	0.03%
2022/02/07	14.7	1112.77	24.1	1122.47	1100.00	-9.4	5,594	-0.17%
2022/01/26	5.7	1080.24	1	1089.90	1075.00	4.7	5,331	0.09%
2022/01/25	4.5	1070.65	4.1	1083.54	1085.00	0.4	5,295	0.01%
2022/01/24	6.5	1078.68	7.4	1083.10	1090.00	-0.9	5,269	-0.02%
2022/01/21	6.2	1065.84	2.1	1067.37	1070.00	4.1	5,274	0.08%
2022/01/20	4.1	1093.56	4	1080.00	1090.00	0.1	5,240	0.00%
2022/01/19	4.3	1106.07	3.7	1113.87	1100.00	0.6	5,285	0.01%
2022/01/18	5.4	1123.06	2.2	1128.20	1105.00	3.2	5,311	0.06%
2022/01/17	1.3	1089.69	12.1	1092.06	1115.00	-10.8	5,315	-0.20%
2022/01/14	6.6	1067.81	2	1075.01	1065.00	4.6	5,299	0.09%
2022/01/13	2.3	1093.13	3.1	1101.55	1100.00	-0.7	5,304	-0.01%
2022/01/12	6.6	1078.75	6	1082.50	1085.00	0.6	5,294	0.01%
2022/01/11	9.4	1074.68	6	1078.32	1080.00	3.4	5,343	0.06%
2022/01/10	6.3	1082.39	2.2	1087.07	1095.00	4.1	5,369	0.08%
2022/01/07	8.4	1105.65	2.1	1102.62	1100.00	6.3	5,353	0.12%
2022/01/06	15.5	1137.18	6.5	1134.51	1135.00	8.9	5,359	0.17%
2022/01/05	9	1174.42	12	1171.66	1175.00	-3	5,315	-0.06%
2022/01/04	6.2	1151.79	12	1157.92	1165.00	-5.8	5,303	-0.11%
2022/01/03	13.8	1159.18	5.2	1163.59	1150.00	8.7	5,262	0.16%
2021/12/30	8.1	1188.06	3	1191.65	1190.00	5.1	5,246	0.10%
2021/12/29	9.4	1186.15	7.3	1190.67	1185.00	2	5,271	0.04%
2021/12/28	10.1	1164.04	8.3	1170.00	1175.00	1.8	5,331	0.03%
2021/12/27	2.8	1172.78	8.5	1158.19	1145.00	-5.6	5,325	-0.11%
2021/12/24	5.3	1116.27	5.9	1117.07	1120.00	-0.6	5,289	-0.01%
2021/12/23	0	1090.00	4.1	1097.31	1095.00	-4.1	5,333	-0.08%
2021/12/22	2.1	1087.43	3.1	1088.28	1085.00	-1	5,426	-0.02%
2021/12/21	5.1	1085.93	5.4	1088.15	1090.00	-0.3	5,524	-0.01%
2021/12/20	8.2	1059.40	5.2	1064.71	1055.00	3.1	5,628	0.05%
2021/12/17	5	1082.98	2	1080.00	1075.00	3	5,654	0.05%
2021/12/16	4	1078.75	15.1	1083.02	1090.00	-11.1	5,672	-0.20%
2021/12/15	6	1056.65	2	1065.00	1060.00	4	5,747	0.07%
2021/12/14	13	1065.74	3.1	1066.56	1070.00	10	5,818	0.17%
2021/12/13	1.1	1075.91	1.2	1080.06	1075.00	-0.1	5,796	0.00%
2021/12/10	2	1074.97	1.2	1079.81	1075.00	0.8	5,826	0.01%
2021/12/09	2.1	1084.64	1.1	1088.64	1085.00	1	5,911	0.02%
2021/12/08	2	1095.00	13.7	1093.94	1095.00	-11.7	5,919	-0.20%
2021/12/07	4	1069.96	4.1	1066.25	1065.00	-0.1	5,877	0.00%
2021/12/06	1.1	1059.47	3.1	1062.11	1085.00	-2	5,880	-0.03%
2021/12/03	5.3	1073.83	1	1070.22	1060.00	4.3	5,875	0.07%
2021/12/02	2.2	1070.28	3	1078.30	1080.00	-0.8	5,860	-0.01%
2021/12/01	2	1032.51	6.8	1046.80	1065.00	-4.8	5,877	-0.08%
2021/11/30	2.2	1016.04	4	1033.75	1010.00	-1.9	5,869	-0.03%
2021/11/29	1.2	999.42	1.3	1005.80	1030.00	-0.2	5,829	0.00%
2021/11/26	6.3	1014.37	2.1	1014.65	1005.00	4.3	5,918	0.07%
2021/11/25	2.1	1032.29	2.3	1032.93	1035.00	-0.1	5,973	0.00%
2021/11/24	6.5	1035.34	1.7	1031.28	1040.00	4.8	5,991	0.08%
2021/11/23	8.1	1061.78	3.5	1066.36	1055.00	4.7	6,013	0.08%
2021/11/22	4.1	1091.17	3.1	1086.76	1080.00	1.1	6,066	0.02%
2021/11/19	22.2	1091.28	4.4	1092.67	1090.00	17.9	6,050	0.30%
2021/11/18	30.3	1082.84	40.4	1070.08	1085.00	-10.1	5,931	-0.17%
2021/11/17	12.3	1053.26	4.3	1053.92	1030.00	8	5,811	0.14%
2021/11/16	10.1	1028.00	5.6	1023.77	1035.00	4.5	5,789	0.08%
2021/11/15	7.4	1021.20	10.6	1022.52	1025.00	-3.2	5,786	-0.06%
2021/11/12	2.1	984.71	11	979.66	983.00	-8.9	5,702	-0.16%
2021/11/11	1.2	940.56	2.5	946.37	954.00	-1.3	5,713	-0.02%
2021/11/10	2.6	962.46	1.4	973.21	958.00	1.1	5,712	0.02%
2021/11/09	7.4	984.07	6.8	993.76	978.00	0.6	5,731	0.01%
2021/11/08	6.1	972.65	13.7	969.91	980.00	-7.7	5,687	-0.13%
2021/11/05	2.2	939.23	3	939.33	940.00	-0.8	5,588	-0.02%
2021/11/04	0	930.76	1.1	928.03	928.00	-1.1	5,571	-0.02%
2021/11/03	1.5	933.26	2.4	934.94	932.00	-0.8	5,605	-0.01%
2021/11/02	1.2	923.36	1.1	931.82	928.00	0.1	5,617	0.00%
2021/11/01	2.8	920.05	3.3	925.97	922.00	-0.5	5,680	-0.01%
2021/10/29	7.2	920.12	1.5	915.69	913.00	5.8	5,733	0.10%
2021/10/28	2.6	935.76	3.7	934.24	936.00	-1.1	5,692	-0.02%
2021/10/27	5.2	948.17	12.7	948.72	942.00	-7.5	5,694	-0.13%
2021/10/26	3	946.00	4.6	947.11	946.00	-1.6	5,657	-0.03%
2021/10/25	3.5	924.86	8	932.71	938.00	-4.5	5,704	-0.08%
2021/10/22	2	913.00	2.9	917.76	926.00	-0.9	5,890	-0.01%
2021/10/21	1.7	910.82	5.8	917.75	913.00	-4.1	5,948	-0.07%
2021/10/20	3.5	912.25	2.2	912.33	901.00	1.4	5,922	0.02%
2021/10/19	1.5	894.39	15.3	893.49	898.00	-13.8	5,922	-0.23%
2021/10/18	4.3	873.04	6.1	868.87	867.00	-1.8	5,893	-0.03%
2021/10/15	3.4	850.14	5.2	852.29	857.00	-1.7	5,876	-0.03%
2021/10/14	14.9	852.16	4.1	852.64	840.00	10.9	5,826	0.19%
2021/10/13	12.3	874.44	4	871.04	862.00	8.2	5,799	0.14%
2021/10/12	5.9	890.13	0.1	900.98	887.00	5.8	5,805	0.10%
2021/10/08	0.1	908.66	1.4	918.64	910.00	-1.3	5,823	-0.02%
2021/10/07	1.1	893.75	9.4	901.88	911.00	-8.2	5,809	-0.14%
2021/10/06	2.2	874.91	4	881.52	871.00	-1.8	5,818	-0.03%
2021/10/05	11.5	867.09	4	868.25	867.00	7.5	5,823	0.13%
2021/10/04	3.7	894.42	9	893.44	892.00	-5.4	5,764	-0.09%
2021/10/01	13.5	890.16	2.1	894.95	885.00	11.4	5,787	0.20%
2021/09/30	10.7	903.84	2	905.00	905.00	8.7	5,769	0.15%
2021/09/29	11.8	922.18	0.3	925.11	913.00	11.6	5,757	0.20%
2021/09/28	2.1	955.64	4.4	954.49	957.00	-2.2	5,742	-0.04%
2021/09/27	2.2	954.68	38.2	946.51	959.00	-36	5,698	-0.63%
2021/09/24	4.1	916.24	5	919.20	920.00	-0.9	5,614	-0.02%
2021/09/23	2.1	913.41	3	915.33	915.00	-0.9	5,707	-0.02%
2021/09/22	9.6	908.52	1.1	901.34	911.00	8.5	5,709	0.15%
2021/09/17	1.1	941.45	10.4	944.01	940.00	-9.3	5,634	-0.17%
2021/09/16	3.1	930.92	2	933.49	936.00	1.1	5,597	0.02%
2021/09/15	3.2	937.65	0.1	931.20	935.00	3.1	5,608	0.06%
2021/09/14	0.1	944.00	8.1	940.37	947.00	-8.1	5,671	-0.14%
2021/09/13	0	0.00	0.6	923.31	927.00	-0.6	5,770	-0.01%
2021/09/10	1.2	903.37	10.3	915.47	925.00	-9.1	5,907	-0.15%
2021/09/09	0.1	902.20	0	900.00	901.00	0.1	5,926	0.00%
2021/09/08	2.1	903.44	3.2	906.71	912.00	-1.1	5,924	-0.02%
2021/09/07	2.6	901.19	2.1	898.73	903.00	0.4	5,934	0.01%
2021/09/06	9.3	901.61	2	901.53	896.00	7.3	5,959	0.12%
2021/09/03	30.9	920.97	1	921.00	919.00	29.9	5,922	0.51%
2021/09/02	21.6	933.61	2.1	936.42	933.00	19.5	5,974	0.33%
2021/09/01	1.4	917.40	18.6	921.43	927.00	-17.2	5,945	-0.29%
2021/08/31	7.5	892.66	2.1	904.05	901.00	5.4	5,851	0.09%
2021/08/30	0.2	903.00	5.3	904.64	912.00	-5.1	5,815	-0.09%
2021/08/27	4.6	879.83	12.2	893.98	896.00	-7.6	5,814	-0.13%
2021/08/26	21.8	882.55	17	883.60	888.00	4.8	5,801	0.08%
2021/08/25	18.2	910.58	7	912.00	911.00	11.2	5,763	0.19%
2021/08/24	0.1	908.57	2.2	905.46	909.00	-2.1	5,818	-0.04%
2021/08/23	3	896.00	9.3	899.93	911.00	-6.3	5,929	-0.11%
2021/08/20	7.5	879.49	4	886.24	873.00	3.5	5,968	0.06%
2021/08/19	8.6	892.11	4.1	891.72	888.00	4.5	6,030	0.08%
2021/08/18	6.5	881.80	12.4	898.43	912.00	-5.8	6,036	-0.10%
2021/08/17	13.2	891.49	2.5	887.10	880.00	10.7	6,081	0.18%
2021/08/16	2.1	904.95	1	903.22	901.00	1.1	6,099	0.02%
2021/08/13	1.1	908.06	12.1	908.35	910.00	-11.1	6,266	-0.18%
2021/08/12	12.3	903.41	0.1	913.46	904.00	12.1	6,367	0.19%
2021/08/11	8.2	911.38	12.7	911.02	910.00	-4.5	6,505	-0.07%
2021/08/10	11	920.55	20.4	924.93	922.00	-9.3	6,700	-0.14%
2021/08/09	14.3	918.28	2	924.50	921.00	12.3	6,930	0.18%
2021/08/06	7.7	937.95	4.1	939.74	936.00	3.6	7,054	0.05%
2021/08/05	0.2	957.55	8.6	958.44	961.00	-8.3	7,268	-0.11%
2021/08/04	1.1	951.32	8.9	949.96	950.00	-7.7	7,673	-0.10%
2021/08/03	6	936.48	2.2	937.23	938.00	3.9	7,987	0.05%
2021/08/02	0.2	924.58	9.7	927.70	934.00	-9.4	8,252	-0.11%
2021/07/30	6.6	915.05	0.1	922.00	910.00	6.5	8,341	0.08%
2021/07/29	1.1	908.89	15.6	916.77	933.00	-14.4	8,488	-0.17%
2021/07/28	36.8	897.75	10	904.87	890.00	26.8	8,566	0.31%
2021/07/27	2.1	943.24	13.1	937.95	938.00	-11.1	8,595	-0.13%
2021/07/26	6.3	929.78	3.1	922.92	923.00	3.2	8,877	0.04%
2021/07/23	3.2	927.30	18.5	930.05	933.00	-15.3	8,908	-0.17%
2021/07/22	14.2	918.72	3	925.67	919.00	11.2	8,983	0.12%
2021/07/21	8.4	915.98	7.3	911.87	912.00	1.1	9,049	0.01%
2021/07/20	2.5	920.16	35.1	922.34	920.00	-32.6	9,156	-0.36%
2021/07/19	60.1	927.03	15	919.87	919.00	45.1	9,287	0.49%
2021/07/16	0.7	948.25	6.7	951.98	957.00	-6	9,267	-0.06%
2021/07/15	3.3	944.12	18.4	945.44	951.00	-15.1	9,280	-0.16%
2021/07/14	9.2	931.06	3.1	929.70	930.00	6.1	9,319	0.07%
2021/07/13	4.2	929.63	4.2	927.33	926.00	0.1	9,339	0.00%
2021/07/12	3.1	935.00	8.1	938.34	935.00	-5	9,329	-0.05%
2021/07/09	19.1	918.17	15	923.87	919.00	4	9,333	0.04%
2021/07/08	3.3	915.62	4.2	923.58	920.00	-0.9	9,393	-0.01%
2021/07/07	2.8	920.72	0.1	922.19	917.00	2.7	9,453	0.03%
2021/07/06	7.7	927.78	7	930.14	922.00	0.6	9,539	0.01%
2021/07/05	15.7	960.97	22.1	962.74	957.00	-6.4	9,531	-0.07%
2021/07/02	11.1	958.27	2.2	961.33	957.00	8.9	9,541	0.09%
2021/07/01	24.2	956.63	26.8	959.67	955.00	-2.5	9,556	-0.03%
2021/06/30	9.3	958.96	56.5	960.29	962.00	-47.2	9,666	-0.49%
2021/06/29	15.1	937.56	20.4	938.82	935.00	-5.3	9,587	-0.06%
2021/06/28	11.2	925.62	11	932.18	935.00	0.2	9,649	0.00%
2021/06/25	17.2	938.88	13.1	944.79	927.00	4.1	9,792	0.04%
2021/06/24	33.3	932.30	4.2	934.76	929.00	29.1	9,868	0.29%
2021/06/23	15.3	927.29	38.1	931.32	941.00	-22.8	10,004	-0.23%
2021/06/22	19.3	901.29	21.2	901.08	903.00	-1.8	10,129	-0.02%
2021/06/21	37.3	931.79	10.1	942.02	918.00	27.3	10,011	0.27%
2021/06/18	30.4	975.17	4	980.73	965.00	26.3	9,964	0.26%
2021/06/17	18.4	972.64	9	973.78	978.00	9.4	9,985	0.09%
2021/06/16	1.2	985.91	1	983.06	985.00	0.2	10,009	0.00%
2021/06/15	15.1	993.51	15.3	990.25	989.00	-0.2	10,003	0.00%
2021/06/11	11	992.91	10.1	989.09	980.00	0.9	10,014	0.01%
2021/06/10	8.3	991.60	16.1	992.22	998.00	-7.8	10,027	-0.08%
2021/06/09	7.2	971.25	7.2	977.63	967.00	0.1	9,991	0.00%
2021/06/08	4.1	971.73	0.1	970.00	966.00	4	10,056	0.04%
2021/06/07	11.4	964.10	10.1	967.26	973.00	1.3	10,154	0.01%
2021/06/04	5.4	972.40	12.1	971.02	977.00	-6.7	10,221	-0.07%
2021/06/03	9.3	974.44	40	975.37	981.00	-30.7	10,310	-0.30%
2021/06/02	36.9	967.94	11	973.36	959.00	25.9	10,390	0.25%
2021/06/01	19.7	991.01	30.3	991.78	977.00	-10.6	10,446	-0.10%
2021/05/31	21.7	989.90	30.2	988.64	995.00	-8.5	10,530	-0.08%
2021/05/28	5.7	952.80	11.3	955.14	961.00	-5.6	10,516	-0.05%
2021/05/27	24.6	937.07	22	940.41	935.00	2.6	10,614	0.02%
2021/05/26	14.3	955.43	10	955.50	951.00	4.3	10,714	0.04%
2021/05/25	24.6	955.72	17.1	962.05	952.00	7.5	10,736	0.07%
2021/05/24	16.6	943.71	10	948.90	943.00	6.6	10,717	0.06%
2021/05/21	28.7	953.07	25.1	963.66	955.00	3.5	10,746	0.03%
2021/05/20	29.4	937.48	19	939.11	930.00	10.4	10,640	0.10%
2021/05/19	26.7	962.25	10.2	957.52	943.00	16.5	10,583	0.16%
2021/05/18	14.3	957.60	15.5	959.19	994.00	-1.2	10,480	-0.01%
2021/05/17	25.2	909.22	36.5	909.91	914.00	-11.3	10,407	-0.11%
2021/05/14	18.4	897.72	27	904.15	895.00	-8.6	10,391	-0.08%
2021/05/13	31	882.38	25.9	890.89	873.00	5.1	10,414	0.05%
2021/05/12	58.3	882.82	55.9	883.16	888.00	2.4	10,317	0.02%
2021/05/11	19.7	915.83	21	919.12	911.00	-1.3	10,040	-0.01%
2021/05/10	25.7	995.97	13	991.77	979.00	12.6	9,850	0.13%
2021/05/07	20.2	1048.07	7	1047.83	1060.00	13.2	9,827	0.13%
2021/05/06	11.4	1036.02	18.1	1039.51	1055.00	-6.7	9,967	-0.07%
2021/05/05	18.1	1050.68	11.1	1045.82	1005.00	7	9,906	0.07%
2021/05/04	22.7	1067.28	16.5	1068.99	1085.00	6.2	9,843	0.06%
2021/05/03	23.1	1126.22	12.1	1112.57	1105.00	11	9,692	0.11%
2021/04/29	3.2	1185.00	1.4	1185.00	1185.00	1.8	9,546	0.02%
2021/04/28	1.1	1065.33	2	1072.53	1080.00	-0.9	9,736	-0.01%
2021/04/27	2.2	1077.61	1.1	1065.79	1065.00	1.1	9,769	0.01%
2021/04/26	6	1074.17	5.4	1061.29	1070.00	0.6	9,764	0.01%
2021/04/23	3.1	1017.79	18.6	1018.21	1035.00	-15.4	9,723	-0.16%
2021/04/22	3.1	994.09	3.2	1000.12	984.00	-0.1	9,703	0.00%
2021/04/21	4.2	996.50	6.4	992.43	988.00	-2.2	9,793	-0.02%
2021/04/20	7.1	979.28	22.7	987.78	998.00	-15.6	9,936	-0.16%
2021/04/19	6.5	970.05	4	966.00	963.00	2.5	9,945	0.02%
2021/04/16	8.4	973.23	9	973.89	975.00	-0.6	10,002	-0.01%
2021/04/15	6	966.66	11.1	976.20	985.00	-5.1	10,117	-0.05%
2021/04/14	9.9	951.19	6.1	949.41	965.00	3.7	10,142	0.04%
2021/04/13	13.6	975.35	7.1	968.57	961.00	6.5	10,151	0.06%
2021/04/12	15.6	971.36	10.4	970.05	960.00	5.2	10,145	0.05%
2021/04/09	20.3	1024.76	23.2	1023.44	999.00	-2.9	10,206	-0.03%
2021/04/08	5	1005.80	8.7	1013.90	1020.00	-3.7	10,176	-0.04%
2021/04/07	9	999.54	1	998.97	998.00	8	10,136	0.08%
2021/04/06	2.2	998.42	20	999.08	995.00	-17.8	10,121	-0.18%
2021/04/01	5.1	975.09	7.1	972.67	961.00	-2	10,094	-0.02%
2021/03/31	9.2	970.05	12.1	972.26	969.00	-2.9	10,037	-0.03%
2021/03/30	12	959.01	22.6	961.13	971.00	-10.5	9,940	-0.11%
2021/03/29	10.4	959.05	10.6	953.46	941.00	-0.1	9,822	0.00%
2021/03/26	26.1	944.61	23.6	943.34	943.00	2.5	9,770	0.03%
2021/03/25	13.5	929.75	23.3	932.81	949.00	-9.8	9,665	-0.10%
2021/03/24	6.1	889.14	21	888.19	894.00	-15	9,473	-0.16%
2021/03/23	13.2	877.85	0	880.00	870.00	13.2	9,459	0.14%
2021/03/22	7.5	880.32	6.4	882.80	881.00	1.1	9,423	0.01%
2021/03/19	11.8	886.22	8.1	889.01	885.00	3.7	9,389	0.04%
2021/03/18	2.1	910.25	12.2	913.06	903.00	-10	9,326	-0.11%
2021/03/17	10.3	914.07	6.1	910.85	908.00	4.2	9,374	0.04%
2021/03/16	3.2	914.53	4.5	916.45	919.00	-1.3	9,405	-0.01%
2021/03/15	6	908.33	9.9	905.72	907.00	-3.9	9,424	-0.04%
2021/03/12	11.1	902.34	21.5	901.52	899.00	-10.3	9,477	-0.11%
2021/03/11	12.1	884.92	18.3	880.02	888.00	-6.2	9,437	-0.07%
2021/03/10	35.9	872.53	13	869.69	864.00	22.9	9,369	0.24%
2021/03/09	16.6	866.79	16.1	870.27	879.00	0.5	9,330	0.01%
2021/03/08	11.1	880.85	6.6	883.94	867.00	4.5	9,312	0.05%
2021/03/05	15.3	879.93	12.1	883.32	883.00	3.2	9,295	0.03%
2021/03/04	14.5	904.57	7	904.98	897.00	7.5	9,343	0.08%
2021/03/03	7.2	913.81	9	911.57	930.00	-1.9	9,196	-0.02%
2021/03/02	27.1	921.84	24.2	927.13	900.00	2.9	9,113	0.03%
2021/02/26	26	915.81	15.1	910.76	896.00	10.9	9,006	0.12%
2021/02/25	8.1	947.34	7	951.14	944.00	1.1	8,849	0.01%
2021/02/24	5.2	949.52	6.2	959.62	940.00	-0.9	8,846	-0.01%
2021/02/23	7.3	959.05	9.1	951.47	965.00	-1.8	8,911	-0.02%
2021/02/22	20.7	967.25	10.3	960.63	951.00	10.4	8,928	0.12%
2021/02/19	16.7	962.05	13.2	967.06	964.00	3.5	9,154	0.04%
2021/02/18	26.6	974.50	19	978.95	978.00	7.6	9,139	0.08%
2021/02/17	32	984.47	28.5	982.18	980.00	3.5	9,139	0.04%
2021/02/05	18.7	961.90	16.8	974.77	950.00	1.9	9,019	0.02%
2021/02/04	22.1	939.28	19.3	943.21	946.00	2.8	8,834	0.03%
2021/02/03	11.4	949.90	16.9	951.44	950.00	-5.4	8,748	-0.06%
2021/02/02	16.4	938.52	20.7	939.08	931.00	-4.3	8,668	-0.05%
2021/02/01	23.1	895.87	21.7	893.31	905.00	1.4	8,536	0.02%
2021/01/29	17.7	889.13	27.6	888.14	875.00	-9.9	8,433	-0.12%
2021/01/28	19	870.99	13	872.62	869.00	5.9	8,337	0.07%
2021/01/27	10.4	888.21	11.9	889.88	897.00	-1.5	8,198	-0.02%
2021/01/26	20.4	903.15	12.7	887.66	871.00	7.7	8,153	0.09%
2021/01/25	7.3	903.53	9.1	910.83	910.00	-1.8	8,217	-0.02%
2021/01/22	19	926.11	8.4	921.63	917.00	10.5	8,174	0.13%
2021/01/21	20.2	922.35	23.3	917.58	934.00	-3.1	7,980	-0.04%
2021/01/20	18.9	879.12	12.4	878.35	872.00	6.5	7,790	0.08%
2021/01/19	4.5	867.17	11.3	870.11	879.00	-6.8	7,707	-0.09%
2021/01/18	8.2	833.02	5.2	826.65	844.00	2.9	7,647	0.04%
2021/01/15	11.2	864.10	6	854.14	850.00	5.2	7,581	0.07%
2021/01/14	15.5	867.14	7.2	867.77	861.00	8.3	7,503	0.11%
2021/01/13	18.7	879.64	16.1	880.82	884.00	2.6	7,403	0.04%
2021/01/12	15.4	850.65	5.2	852.34	846.00	10.1	7,230	0.14%
2021/01/11	10.4	845.68	2.1	847.93	851.00	8.3	7,124	0.12%
2021/01/08	8.1	825.95	24.3	828.95	838.00	-16.1	7,075	-0.23%
2021/01/07	6	801.67	2.2	803.00	799.00	3.9	6,971	0.06%
2021/01/06	5.1	799.93	2.3	801.87	792.00	2.9	6,942	0.04%
2021/01/05	4.4	797.52	4.2	796.41	797.00	0.3	6,919	0.00%
2021/01/04	3.4	778.38	25.3	778.55	792.00	-21.9	7,122	-0.31%
2020/12/31	1	747.99	4.3	747.30	747.00	-3.3	7,147	-0.05%
2020/12/30	2	738.50	14.5	744.30	746.00	-12.5	7,365	-0.17%
2020/12/29	12.4	740.85	2.1	741.40	734.00	10.3	7,338	0.14%
2020/12/28	4.2	736.80	20.2	736.16	740.00	-16.1	7,345	-0.22%
2020/12/25	0.1	714.00	0	0.00	715.00	0.1	7,269	0.00%
2020/12/24	4.1	719.49	3.1	718.05	714.00	1	7,323	0.01%
2020/12/23	4	712.00	8	716.26	720.00	-4	7,396	-0.05%
2020/12/22	8.1	715.00	19	711.05	703.00	-10.9	7,438	-0.15%
2020/12/21	11.1	693.74	12	702.42	708.00	-0.9	7,475	-0.01%
2020/12/18	5.3	702.03	2	704.50	699.00	3.3	7,494	0.04%
2020/12/17	5.1	703.01	8	704.37	704.00	-2.9	7,540	-0.04%
2020/12/16	9	704.34	2.1	703.63	701.00	7	7,575	0.09%
2020/12/15	5.3	699.46	4.1	700.07	701.00	1.2	7,661	0.02%
2020/12/14	1.2	700.81	1	702.00	702.00	0.2	7,785	0.00%
2020/12/11	16	709.81	4	708.50	707.00	12	7,897	0.15%
2020/12/10	20.4	713.07	7.1	713.23	709.00	13.3	7,895	0.17%
2020/12/09	10.1	738.59	4.1	733.58	734.00	6.1	7,911	0.08%
2020/12/08	4	715.25	12.2	717.82	730.00	-8.2	7,906	-0.10%
2020/12/07	21	701.15	18.3	702.30	704.00	2.8	7,861	0.04%
2020/12/04	22.6	700.61	37	704.19	705.00	-14.5	7,938	-0.18%
2020/12/03	14.2	701.43	3	703.33	700.00	11.2	7,959	0.14%
2020/12/02	40.3	705.08	42	704.36	712.00	-1.7	7,960	-0.02%
2020/12/01	32.5	698.41	44.1	696.10	697.00	-11.5	8,051	-0.14%
2020/11/30	37.6	707.53	20	706.50	704.00	17.6	8,134	0.22%
2020/11/27	6.1	725.69	3	728.00	725.00	3.1	8,228	0.04%
2020/11/26	6.2	727.40	3.2	729.10	730.00	3	8,349	0.04%
2020/11/25	11.3	734.22	5.1	729.70	724.00	6.3	8,574	0.07%
2020/11/24	33	743.18	39	739.41	742.00	-6	8,675	-0.07%
2020/11/23	34.2	747.31	31.1	738.78	743.00	3.1	8,827	0.04%
2020/11/20	6.1	742.08	21.3	742.99	747.00	-15.3	8,889	-0.17%
2020/11/19	8.1	731.87	22.2	731.62	733.00	-14.1	8,864	-0.16%
2020/11/18	49.1	712.14	53.4	711.68	728.00	-4.3	8,965	-0.05%
2020/11/17	3	697.30	7.1	695.89	696.00	-4.1	8,975	-0.05%
2020/11/16	0.1	684.17	4.1	690.04	694.00	-4	9,437	-0.04%
2020/11/13	2	669.00	1.1	673.93	675.00	0.9	9,725	0.01%
2020/11/12	10.1	677.09	4	672.25	673.00	6.1	10,351	0.06%
2020/11/11	38.1	675.19	39	670.85	676.00	-0.9	10,383	-0.01%
2020/11/10	50.4	688.85	44.2	692.84	686.00	6.2	10,411	0.06%
2020/11/09	54	701.50	47.1	703.97	702.00	6.9	10,500	0.07%
2020/11/06	47.1	697.66	45	696.18	700.00	2.1	10,576	0.02%
2020/11/05	40	688.20	54	687.09	696.00	-14	10,619	-0.13%
2020/11/04	58	678.76	52	668.27	677.00	6	10,610	0.06%
2020/11/03	36	663.56	37.1	666.30	665.00	-1.1	10,699	-0.01%
2020/11/02	53.1	666.25	42.5	672.58	653.00	10.6	10,776	0.10%
2020/10/30	39.3	675.53	46	676.39	678.00	-6.8	10,763	-0.06%
2020/10/29	23.1	674.21	25.1	678.98	684.00	-2	10,976	-0.02%
2020/10/28	29.1	682.83	26	686.27	681.00	3.1	11,330	0.03%
2020/10/27	16.2	684.77	20	676.95	685.00	-3.8	11,469	-0.03%
2020/10/26	6	677.35	17.1	678.06	674.00	-11	11,597	-0.09%
2020/10/23	34.6	681.51	23	689.74	678.00	11.6	11,765	0.10%
2020/10/22	4	691.25	5	691.20	688.00	-1	12,285	-0.01%
2020/10/21	12.1	697.61	10	705.09	691.00	2.1	12,554	0.02%
2020/10/20	4.1	689.63	3	693.67	697.00	1.1	12,874	0.01%
2020/10/19	13.2	692.84	16	691.38	692.00	-2.9	13,079	-0.02%
2020/10/16	7	689.28	6	687.33	680.00	1	13,311	0.01%
2020/10/15	6	694.67	8	697.58	689.00	-2	13,490	-0.02%
2020/10/14	11	691.36	4.1	691.18	689.00	6.9	13,524	0.05%
2020/10/13	9.1	697.02	7.2	698.44	699.00	1.9	13,578	0.01%
2020/10/12	18	710.22	29	712.24	714.00	-11	13,570	-0.08%
2020/10/08	21.1	666.72	35	669.74	670.00	-13.9	13,458	-0.10%
2020/10/07	27	645.11	30.2	636.54	647.00	-3.1	13,352	-0.02%
2020/10/06	1	615.97	1	615.00	615.00	0	13,230	0.00%
2020/10/05	2	612.50	11	612.55	611.00	-9	13,446	-0.07%
2020/09/30	3	614.00	2	612.50	607.00	1	13,648	0.01%
2020/09/29	9	609.22	14	609.50	610.00	-5	13,911	-0.04%
2020/09/28	13.1	588.82	16	598.63	603.00	-3	14,142	-0.02%
2020/09/25	6	598.00	4	588.75	585.00	2	14,134	0.01%
2020/09/24	17	602.53	3	608.00	600.00	14	14,148	0.10%
2020/09/23	15	614.27	18	615.44	617.00	-3	14,104	-0.02%
2020/09/22	9	607.54	7	606.56	603.00	2	14,121	0.01%
2020/09/21	7.1	616.98	23	617.61	616.00	-16	14,152	-0.11%
2020/09/18	7	594.22	26	598.04	611.00	-19	14,216	-0.13%
2020/09/17	19.1	597.69	7	600.14	599.00	12.1	14,178	0.08%
2020/09/16	8	621.23	18	620.94	617.00	-10	14,226	-0.07%
2020/09/15	8.1	611.37	10	612.40	611.00	-2	14,345	-0.01%
2020/09/14	8	601.54	10	604.71	609.00	-2	14,584	-0.01%
2020/09/11	19	592.79	15	595.00	595.00	4	14,529	0.03%
2020/09/10	6	601.50	7	600.29	599.00	-1	14,506	-0.01%
2020/09/09	10	595.00	20	590.50	595.00	-10	14,579	-0.07%
2020/09/08	15	605.60	6	603.67	604.00	9	14,531	0.06%
2020/09/07	12	604.67	9	599.56	598.00	3	14,617	0.02%
2020/09/04	16	593.19	16	599.38	603.00	0	14,678	0.00%
2020/09/03	11	610.18	18	609.56	603.00	-7	14,559	-0.05%
2020/09/02	19.1	599.47	21	600.43	596.00	-2	14,467	-0.01%
2020/09/01	9	562.89	23	569.57	576.00	-14	14,314	-0.10%
2020/08/31	20	560.70	20	555.45	556.00	0	14,274	0.00%
2020/08/28	8	564.63	78	568.23	574.00	-70	14,125	-0.50%
2020/08/27	20.1	564.64	22.1	574.57	558.00	-2	14,063	-0.01%
2020/08/26	80	576.44	9	577.22	578.00	71	14,098	0.50%
2020/08/25	10.1	588.24	71	591.72	589.00	-60.9	14,064	-0.43%
2020/08/24	30.1	589.10	16	589.19	585.00	14.1	14,058	0.10%
2020/08/21	26.3	593.35	30	591.38	604.00	-3.7	13,992	-0.03%
2020/08/20	28.1	574.63	53	581.34	565.00	-24.9	13,769	-0.18%
2020/08/19	91.1	612.48	31	617.00	609.00	60.1	13,312	0.45%
2020/08/18	88.6	620.52	43	620.58	617.00	45.6	13,108	0.35%
2020/08/17	7	682.71	4	683.50	685.00	3	12,659	0.02%
2020/08/14	10	675.92	5	675.20	680.00	5	12,709	0.04%
2020/08/13	11	689.09	17.1	691.93	684.00	-6.1	12,854	-0.05%
2020/08/12	28	680.86	25	679.24	680.00	3	13,029	0.02%
2020/08/11	13	701.15	19	699.26	693.00	-6	13,265	-0.05%
2020/08/10	20.1	705.72	14	707.43	706.00	6.1	13,196	0.05%
2020/08/07	32	712.66	41	720.07	705.00	-9	13,149	-0.07%
2020/08/06	47	746.70	47	738.59	732.00	0	13,080	0.00%
2020/08/05	41	734.44	45	727.76	730.00	-4	12,950	-0.03%
2020/08/04	40	713.41	29	717.69	732.00	11	12,842	0.09%
2020/08/03	43.1	706.99	74	715.46	696.00	-30.9	12,632	-0.24%
2020/07/31	14	686.86	20	694.41	701.00	-6	12,338	-0.05%
2020/07/30	12	683.83	13	683.08	683.00	-1	12,239	-0.01%
2020/07/29	22	682.68	17	680.12	682.00	5	12,132	0.04%
2020/07/28	130	721.66	111	722.86	680.00	19	12,087	0.16%	大買/大賣/
2020/07/27	104	707.80	67.2	716.20	728.00	36.8	11,849	0.31%	大買/
2020/07/24	62	685.47	50.2	693.01	675.00	11.8	12,020	0.10%
2020/07/23	37	667.81	34.1	673.43	677.00	2.9	11,790	0.02%
2020/07/22	17	663.29	25	664.68	664.00	-8	11,722	-0.07%
2020/07/21	20.2	630.56	32.1	632.79	637.00	-11.9	11,526	-0.10%
2020/07/20	9	593.48	8	597.38	601.00	1	11,410	0.01%
2020/07/17	10	603.80	7	604.57	607.00	3	11,461	0.03%
2020/07/16	8	606.00	7.1	605.23	599.00	0.9	11,498	0.01%
2020/07/15	18	607.17	17	608.71	609.00	1	11,468	0.01%
2020/07/14	3	613.67	3.1	616.61	611.00	-0.1	11,446	0.00%
2020/07/13	11	628.46	8	630.13	629.00	3	11,402	0.03%
2020/07/10	20.4	630.03	11	630.27	616.00	9.4	11,372	0.08%
2020/07/09	31.1	654.64	17	657.82	651.00	14.1	11,313	0.12%
2020/07/08	50.2	654.51	31.1	659.62	661.00	19	11,147	0.17%
2020/07/07	11.1	619.61	20	613.85	618.00	-8.9	10,896	-0.08%
2020/07/06	3	585.00	2	584.50	589.00	1	10,711	0.01%
2020/07/03	1	578.00	2	581.51	585.00	-1	10,705	-0.01%
2020/07/02	3	578.67	1	578.00	574.00	2	10,704	0.02%
2020/07/01	6	586.67	4	585.75	577.00	2	10,742	0.02%
2020/06/30	10	573.31	9	574.33	579.00	1	10,725	0.01%
2020/06/29	17.1	567.93	28	566.14	565.00	-10.9	10,747	-0.10%
2020/06/24	4	575.25	5.2	575.77	580.00	-1.2	10,726	-0.01%
2020/06/23	38	578.08	21	576.33	574.00	17	10,795	0.16%
2020/06/22	22	562.91	24	569.26	576.00	-2	10,730	-0.02%
2020/06/19	14	536.79	24	537.59	546.00	-10	10,772	-0.09%
2020/06/18	0	0.00	2	511.00	513.00	-2	10,633	-0.02%
2020/06/17	5	511.20	6	509.33	510.00	-1	10,881	-0.01%
2020/06/16	29	500.91	11	505.86	510.00	18	11,062	0.16%
2020/06/15	6.1	496.68	4	498.75	492.50	2.1	11,296	0.02%
2020/06/12	6	489.33	6	487.33	492.50	0	11,410	0.00%
2020/06/11	2	502.47	8	504.69	496.50	-6	11,450	-0.05%
2020/06/10	3	499.00	4	500.00	500.00	-1	11,475	-0.01%
2020/06/09	5	494.00	3	492.67	497.50	2	11,757	0.02%
2020/06/08	1.3	501.52	3	499.49	494.50	-1.7	11,945	-0.01%
2020/06/05	1	496.50	2	496.00	494.00	-1	11,941	-0.01%
2020/06/04	5	487.30	9.2	490.68	490.00	-4.2	11,999	-0.03%
2020/06/03	5	490.80	6	488.92	490.00	-1	12,054	-0.01%
2020/06/02	19	482.92	13	484.81	485.00	6	12,020	0.05%
2020/06/01	3	463.33	0	0.00	461.50	3	11,915	0.03%
2020/05/29	2	459.75	15	462.70	463.00	-13	11,951	-0.11%
2020/05/28	8	458.75	5	461.80	460.00	3	11,959	0.03%
2020/05/27	1	464.00	2.2	465.14	464.50	-1.2	11,968	-0.01%
2020/05/26	2	461.50	3	465.33	460.00	-1	12,078	-0.01%
2020/05/25	4	455.63	11	453.45	460.00	-7	12,147	-0.06%
2020/05/22	15	446.20	8	451.00	442.00	7	12,130	0.06%
2020/05/21	2	465.73	3.2	466.41	464.50	-1.2	12,091	-0.01%
2020/05/20	8.1	472.39	16.2	470.89	470.00	-8.1	12,071	-0.07%
2020/05/19	5	462.07	32.2	460.66	462.00	-27.2	11,901	-0.23%
2020/05/18	11	442.41	67.3	445.48	440.50	-56.3	11,685	-0.48%
2020/05/15	4	410.38	2	411.50	411.00	2	11,390	0.02%
2020/05/14	15	413.60	14	414.32	411.00	1	11,447	0.01%
2020/05/13	2	413.27	16	415.94	420.00	-14	11,461	-0.12%
2020/05/12	1	406.50	2	407.75	407.00	-1	11,544	-0.01%
2020/05/11	3	411.00	1.3	410.77	410.00	1.7	11,685	0.01%
2020/05/08	3	416.67	7	414.00	411.50	-4	11,764	-0.03%
2020/05/07	7	412.36	7	413.14	411.00	0	11,832	0.00%
2020/05/06	2	408.00	8.5	406.26	408.00	-6.5	11,867	-0.05%
2020/05/05	6	401.42	3	402.33	401.50	3	11,894	0.03%
2020/05/04	17	400.00	29.1	399.86	399.50	-12.1	12,042	-0.10%
2020/04/30	9	409.83	30.1	410.46	415.00	-21.1	12,003	-0.18%
2020/04/29	19	393.68	71	393.82	398.00	-52	11,815	-0.44%
2020/04/28	20	371.13	19	370.26	375.00	1	11,461	0.01%
2020/04/27	5	364.60	9	368.06	372.00	-4	11,656	-0.03%
2020/04/24	2.1	351.24	1.1	352.36	348.50	1	11,531	0.01%
2020/04/23	12	348.67	3	346.67	351.00	9	11,572	0.08%
2020/04/22	15	345.87	3.1	346.02	346.00	11.9	11,643	0.10%
2020/04/21	3	362.00	2	358.75	353.50	1	11,874	0.01%
2020/04/20	3.1	370.02	1	370.00	370.00	2.1	12,011	0.02%
2020/04/17	4	368.50	15	370.20	368.00	-11	12,089	-0.09%
2020/04/16	15	361.70	3	364.00	361.50	12	11,995	0.10%
2020/04/15	19	365.66	6	365.33	365.50	13	12,003	0.11%
2020/04/14	14	364.96	18	363.83	365.50	-4	12,021	-0.03%
2020/04/13	6.1	352.50	0	0.00	351.50	6.1	11,992	0.05%
2020/04/10	1	350.00	4	351.25	350.00	-3	12,013	-0.02%
2020/04/09	4	349.50	6	350.83	351.50	-2	12,109	-0.02%
2020/04/08	3	348.50	5	349.40	349.50	-2	12,076	-0.02%
2020/04/07	14	347.96	9	347.17	347.00	5	12,056	0.04%
2020/04/06	12	341.29	8	339.45	341.00	4	11,960	0.03%
2020/04/01	5	331.30	8	330.75	334.00	-3	11,892	-0.03%
2020/03/31	20	334.45	14	331.50	327.50	6	11,880	0.05%
2020/03/30	17	329.74	14.1	330.57	336.50	2.9	11,749	0.02%
2020/03/27	23	346.71	23	346.15	340.00	0	11,622	0.00%
2020/03/26	10	335.66	28	335.27	343.50	-18	11,460	-0.16%
2020/03/25	29	343.80	12	340.33	334.50	17	11,502	0.15%
2020/03/24	15.3	332.04	15	333.57	330.00	0.3	11,314	0.00%
2020/03/23	28.2	309.14	23.1	307.66	308.00	5.1	11,286	0.04%
2020/03/20	21.1	296.43	37.2	297.57	301.00	-16.1	11,228	-0.14%
2020/03/19	35	286.36	21.1	280.96	274.00	14	11,118	0.13%
2020/03/18	13	312.65	9	314.33	301.50	4	10,839	0.04%
2020/03/17	16.1	319.74	33	314.86	315.50	-17	10,712	-0.16%
2020/03/16	14.3	331.88	20	325.58	320.00	-5.8	10,537	-0.05%
2020/03/13	35.1	328.95	30	327.53	341.00	5.1	10,390	0.05%
2020/03/12	67	345.41	79	346.04	336.00	-12	10,118	-0.12%
2020/03/11	10	368.05	7.1	372.39	363.00	3	9,884	0.03%
2020/03/10	15	366.98	14	368.07	373.50	1	9,823	0.01%
2020/03/09	13.1	366.78	5.2	367.04	366.50	7.9	9,727	0.08%
2020/03/06	6.2	379.27	54	379.02	378.50	-47.8	9,658	-0.50%
2020/03/05	2	382.00	13	380.46	385.00	-11	9,648	-0.11%
2020/03/04	9.1	366.70	7	368.71	370.50	2.1	9,661	0.02%
2020/03/03	53.1	373.06	9	373.39	372.00	44.1	9,644	0.46%
2020/03/02	3.1	359.69	4	361.75	363.00	-0.9	9,576	-0.01%
2020/02/27	11	367.86	9	366.56	360.00	2	9,569	0.02%
2020/02/26	4	376.63	13	374.88	375.00	-9	9,475	-0.09%
2020/02/25	14	379.18	5	378.20	378.50	9	9,416	0.10%
2020/02/24	18.1	378.83	7	379.14	377.00	11.1	9,441	0.12%
2020/02/21	14	388.50	2	388.50	388.00	12	9,324	0.13%
2020/02/20	4.1	390.84	9.1	390.74	394.00	-5	9,257	-0.05%
2020/02/19	10	389.35	14	390.11	388.50	-4	9,184	-0.04%
2020/02/18	9	393.94	4	394.25	392.00	5	9,196	0.05%
2020/02/17	25.2	397.59	1	396.00	398.00	24.2	9,152	0.26%
2020/02/14	10.1	406.35	1	405.00	405.50	9.1	9,082	0.10%
2020/02/13	7	409.36	11	408.32	408.50	-4	9,018	-0.04%
2020/02/12	11.2	400.08	10	399.50	401.50	1.2	8,901	0.01%
2020/02/11	3	389.34	13	388.81	390.00	-10	8,895	-0.11%
2020/02/10	14	379.43	3	382.33	380.00	11	8,905	0.12%
2020/02/07	7	380.50	4	381.88	381.00	3	8,950	0.03%
2020/02/06	6	384.75	7	386.00	382.00	-1	8,979	-0.01%
2020/02/05	34.2	381.66	56	390.03	381.00	-21.9	8,947	-0.24%
2020/02/04	60	395.15	15	389.37	390.50	45	8,844	0.51%
2020/02/03	10	376.21	7	382.21	382.00	3	9,087	0.03%
2020/01/31	5.1	388.93	3	385.00	388.00	2.1	9,100	0.02%
2020/01/30	12	390.79	22	392.07	383.50	-10	9,154	-0.11%
2020/01/20	0	0.00	2	419.00	419.00	-2	8,903	-0.02%
2020/01/17	7	422.71	4	420.50	420.50	3	8,946	0.03%
2020/01/16	2	419.75	3	420.33	421.00	-1	9,016	-0.01%
2020/01/15	18.3	409.65	14	413.61	416.00	4.3	8,866	0.05%
2020/01/14	27	418.98	7	416.57	416.00	20	8,518	0.23%
2020/01/13	20	424.80	1	422.00	422.00	19	8,270	0.23%
2020/01/10	16	434.00	7	431.86	432.00	9	8,199	0.11%
2020/01/09	5.1	435.92	5	436.40	437.00	0.1	8,219	0.00%
2020/01/08	10	430.95	4	432.63	430.50	6	8,306	0.07%
2020/01/07	6	425.83	5.1	425.13	426.00	0.9	8,311	0.01%
2020/01/06	3.1	426.94	31	424.00	424.00	-27.9	8,361	-0.33%
2020/01/03	6	429.75	1	425.60	434.50	5	8,361	0.06%
2020/01/02	5	442.20	0	0.00	441.50	5	8,240	0.06%
2019/12/31	3	443.17	1	444.00	443.50	2	8,221	0.02%
2019/12/30	0	0.00	0.1	446.50	446.50	-0.1	8,253	0.00%
2019/12/27	2	448.25	5	448.00	446.50	-3	8,354	-0.04%
2019/12/26	7	456.71	3	454.83	449.00	4	8,350	0.05%
2019/12/25	0	0.00	2.1	451.76	452.00	-2.1	8,376	-0.03%
2019/12/24	0	0.00	0	446.00	445.00	0	8,479	0.00%
2019/12/23	1	449.00	1.1	447.10	449.00	-0.1	8,565	0.00%
2019/12/20	13	446.31	6	446.50	446.00	7	8,656	0.08%
2019/12/19	3	454.33	3	453.00	454.50	0	8,489	0.00%
2019/12/18	27	455.96	23.1	455.89	456.50	3.9	8,415	0.05%
2019/12/17	8.1	460.37	8.1	456.46	460.50	0.1	8,371	0.00%
2019/12/16	2	434.53	5	438.10	442.00	-3	8,218	-0.04%
2019/12/13	2	430.50	9	431.33	432.50	-7	8,167	-0.09%
2019/12/12	4	430.00	12	430.08	427.50	-8	8,163	-0.10%
2019/12/11	1	425.50	0	0.00	429.00	1	8,239	0.01%
2019/12/10	0	0.00	2	424.50	425.00	-2	8,338	-0.02%
2019/12/09	2	425.50	15	425.20	426.50	-13	8,406	-0.15%
2019/12/06	22.1	416.75	4	417.38	415.00	18.1	8,435	0.21%
2019/12/05	4	422.00	1	420.00	420.00	3	8,675	0.03%
2019/12/04	1	420.00	3	422.67	424.50	-2	8,807	-0.02%
2019/12/03	7	420.57	4	418.13	418.00	3	8,781	0.03%
2019/12/02	8	415.44	9	415.22	416.50	-1	8,763	-0.01%
2019/11/29	24	430.23	12	428.54	421.50	12	8,725	0.14%
2019/11/28	6.1	427.44	48.3	430.67	431.50	-42.2	8,621	-0.49%
2019/11/27	7	422.36	9.2	421.72	422.50	-2.2	8,630	-0.03%
2019/11/26	7.1	423.30	9.2	422.28	420.00	-2.1	8,671	-0.02%
2019/11/25	11	419.91	22	419.52	418.50	-11	8,836	-0.12%
2019/11/22	4	408.75	5	409.50	411.00	-1	8,819	-0.01%
2019/11/21	20	405.45	11	402.82	407.00	9	8,782	0.10%
2019/11/20	6	415.00	7	415.43	414.50	-1	8,700	-0.01%
2019/11/19	3.1	419.85	1	421.00	421.00	2.1	8,742	0.02%
2019/11/18	10	417.55	5	419.20	419.50	5	8,859	0.06%
2019/11/15	47.2	422.64	12	422.08	422.00	35.2	9,020	0.39%
2019/11/14	2	408.50	13	409.85	410.50	-11	9,367	-0.12%
2019/11/13	1	408.99	6	408.67	408.00	-5	9,416	-0.05%
2019/11/12	3	410.17	6	409.92	410.00	-3	9,420	-0.03%
2019/11/11	13	406.58	18	403.69	403.50	-5	9,399	-0.05%
2019/11/08	24	416.60	14	415.25	414.00	10	9,324	0.11%
2019/11/07	6.1	424.25	3	424.00	425.00	3.1	9,240	0.03%
2019/11/06	19.3	431.05	10	428.15	434.00	9.3	9,160	0.10%
2019/11/05	4.1	424.45	20	423.50	425.00	-15.9	9,161	-0.17%
2019/11/04	3.2	408.42	9	409.28	412.00	-5.8	9,130	-0.06%
2019/11/01	15	406.33	39	405.17	405.00	-24	9,151	-0.26%
2019/10/31	33	404.03	26	406.81	408.00	7	9,210	0.08%
2019/10/30	6	394.83	9	396.89	396.50	-3	9,218	-0.03%
2019/10/29	38	390.13	4	393.13	393.00	34	9,328	0.36%
2019/10/28	3	385.33	5	385.00	387.00	-2	9,387	-0.02%
2019/10/25	3	382.00	5	381.80	379.00	-2	9,418	-0.02%
2019/10/24	13	378.65	6	379.58	381.50	7	9,356	0.07%
2019/10/23	3	370.17	2.1	372.00	372.00	0.9	9,235	0.01%
2019/10/22	2.1	370.10	2	370.00	371.50	0.1	9,309	0.00%
2019/10/21	4	371.50	3	369.00	369.00	1	9,352	0.01%
2019/10/18	2	370.00	3	371.83	370.00	-1	9,393	-0.01%
2019/10/17	7.1	367.89	12	369.42	371.00	-4.9	9,416	-0.05%
2019/10/16	12	364.37	3	359.00	360.00	9	9,428	0.10%
2019/10/15	3	369.17	4	367.00	367.00	-1	9,338	-0.01%
2019/10/14	6	372.58	46	371.90	370.50	-40	9,256	-0.43%
2019/10/09	11	376.73	7	373.93	372.00	4	9,098	0.04%
2019/10/08	1	384.00	2.1	384.00	384.50	-1.1	9,011	-0.01%
2019/10/07	0	0.00	6	385.75	384.00	-6	9,038	-0.07%
2019/10/04	6	383.42	13	384.38	385.50	-7	9,026	-0.08%
2019/10/03	6	376.93	9	378.06	379.50	-3	8,961	-0.03%
2019/10/02	5	372.80	4	373.00	372.00	1	8,908	0.01%
2019/10/01	5	373.00	11	371.64	376.50	-6	8,953	-0.07%
2019/09/27	9	370.89	15	369.20	369.00	-6	8,898	-0.07%
2019/09/26	5	378.60	4	378.63	376.00	1	8,893	0.01%
2019/09/25	22	380.52	3	381.83	380.00	19	8,885	0.21%
2019/09/24	7	385.79	0	387.00	387.00	7	8,874	0.08%
2019/09/23	4	389.50	3	387.50	388.00	1	8,877	0.01%
2019/09/20	2	385.25	34	386.06	386.50	-32	8,889	-0.36%
2019/09/19	18	386.11	25	385.88	380.50	-7	8,795	-0.08%
2019/09/18	3	381.83	0	0.00	382.00	3	8,723	0.03%
2019/09/17	5	382.80	4	383.25	383.00	1	8,674	0.01%
2019/09/16	6	379.08	33	380.65	382.00	-27	8,683	-0.31%
2019/09/12	44	378.68	7	377.93	375.00	37	8,578	0.43%
2019/09/11	24	375.65	3.1	373.86	374.50	20.9	8,551	0.24%
2019/09/10	7.1	378.07	1	378.00	378.00	6.1	8,538	0.07%
2019/09/09	27	385.63	19	385.50	382.50	8	8,500	0.09%
2019/09/06	11	374.86	9	373.11	374.50	2	8,254	0.02%
2019/09/05	2	365.75	17	367.06	367.50	-15	8,141	-0.18%
2019/09/04	3	365.00	3	365.33	365.00	0	8,141	0.00%
2019/09/03	13	366.50	5	364.40	364.00	8	8,185	0.10%
2019/09/02	2.3	366.52	11	369.91	370.50	-8.7	8,245	-0.11%
2019/08/30	24	369.58	0	0.00	367.50	24	8,259	0.29%
2019/08/29	5	363.90	9	364.11	365.50	-4	8,242	-0.05%
2019/08/28	21	364.79	29	364.14	366.00	-8	8,248	-0.10%
2019/08/27	11	346.05	9	345.83	345.50	2	8,117	0.02%
2019/08/26	7	341.14	5	342.40	343.00	2	8,242	0.02%
2019/08/23	6	345.42	4.3	343.43	342.50	1.7	8,339	0.02%
2019/08/22	7	347.91	12	345.50	345.00	-5	8,310	-0.06%
2019/08/21	48	350.91	4	350.25	347.00	44	8,294	0.53%
2019/08/20	21	350.57	23	351.20	351.00	-2	8,242	-0.02%
2019/08/19	21	344.38	24	345.19	353.00	-3	8,104	-0.04%
2019/08/16	5	318.20	8.2	321.17	322.00	-3.2	7,760	-0.04%
2019/08/15	3	315.50	0	0.00	316.50	3	7,693	0.04%
2019/08/14	1	321.00	2	320.00	319.50	-1	7,697	-0.01%
2019/08/13	2	318.75	4	319.00	318.00	-2	7,715	-0.03%
2019/08/12	0	0.00	10	321.80	323.00	-10	7,798	-0.13%
2019/08/08	4	316.63	2	317.25	316.50	2	7,745	0.03%
2019/08/07	3	318.50	4	317.00	318.00	-1	7,723	-0.01%
2019/08/06	2	307.76	1	311.50	309.00	1	7,636	0.01%
2019/08/05	34	311.04	32.1	310.13	312.00	1.9	7,601	0.02%
2019/08/02	5	311.60	7	311.36	316.00	-2	7,563	-0.03%
2019/08/01	12	320.08	17	320.79	314.00	-5	7,496	-0.07%
2019/07/31	18	314.42	9	312.72	314.50	9	7,239	0.12%
2019/07/30	23	326.22	83	324.70	325.50	-60	7,148	-0.84%
2019/07/29	2	312.50	4	316.88	319.00	-2	7,066	-0.03%
2019/07/26	0	0.00	1	315.00	313.50	-1	7,224	-0.01%
2019/07/25	1	312.00	0	0.00	313.00	1	7,515	0.01%
2019/07/24	1	307.50	2	308.00	308.00	-1	7,568	-0.01%
2019/07/23	0	0.00	5	312.10	314.50	-5	7,497	-0.07%
2019/07/22	1	307.50	2	307.50	308.50	-1	7,434	-0.01%
2019/07/19	5	305.70	0	0.00	304.50	5	7,379	0.07%
2019/07/18	9	303.78	5	303.70	302.00	4	7,321	0.05%
2019/07/17	10	310.50	8	309.56	310.00	2	7,243	0.03%
2019/07/16	0	0.00	1	315.50	314.00	-1	7,183	-0.01%
2019/07/15	3	314.67	1	317.00	314.50	2	7,154	0.03%
2019/07/12	6	318.75	1	318.00	318.00	5	7,250	0.07%
2019/07/11	5	322.10	7	321.93	322.50	-2	7,525	-0.03%
2019/07/10	0	0.00	1	317.50	318.00	-1	7,546	-0.01%
2019/07/09	0	313.50	0	0.00	313.50	0	7,593	0.00%
2019/07/08	5.1	312.91	3	313.33	314.00	2.1	7,637	0.03%
2019/07/05	68	320.01	4	320.75	321.00	64	7,744	0.83%
2019/07/04	1	318.00	7	319.29	319.00	-6	7,840	-0.08%
2019/07/03	7	317.36	6	323.75	317.50	1	7,937	0.01%
2019/07/02	3	317.83	12	316.96	319.00	-9	7,929	-0.11%
2019/07/01	4	314.50	3	313.83	314.00	1	7,911	0.01%
2019/06/27	0	0.00	10	314.05	313.00	-10	7,980	-0.13%
2019/06/26	2	311.75	0	0.00	310.50	2	7,980	0.03%
2019/06/21	1	311.50	1	311.50	313.50	0	7,978	0.00%
2019/06/20	1	309.50	0	0.00	310.00	1	7,916	0.01%
2019/06/19	9.1	311.21	6	309.67	308.50	3.1	8,057	0.04%
2019/06/18	1	304.00	1	306.00	308.50	0	7,997	0.00%
2019/06/14	2	310.50	1	310.50	307.00	1	7,923	0.01%
2019/06/13	1	311.00	4	309.88	309.50	-3	7,915	-0.04%
2019/06/12	2	306.75	1.2	309.43	309.50	0.9	7,874	0.01%
2019/06/11	16.1	310.62	13	309.15	308.00	3.1	7,882	0.04%
2019/06/10	0	0.00	2	315.25	316.00	-2	7,777	-0.03%
2019/06/06	5	309.50	3	308.00	307.00	2	7,725	0.03%
2019/06/05	7	315.79	26	315.08	313.00	-19	7,680	-0.25%
2019/06/04	3	315.67	6.4	315.39	311.00	-3.4	7,651	-0.04%
2019/06/03	13.1	309.49	12	312.75	314.00	1.1	7,579	0.01%
2019/05/31	28	303.02	14	305.46	311.00	14	7,512	0.19%
2019/05/30	9.2	295.45	13	294.50	296.50	-3.9	7,348	-0.05%
2019/05/28	2	280.75	2	281.75	280.50	0	7,369	0.00%
2019/05/27	4	278.63	8	278.19	281.00	-4	7,496	-0.05%
2019/05/24	7	291.07	3.1	286.53	287.00	3.9	7,704	0.05%
2019/05/23	9	291.56	5	292.40	292.00	4	7,892	0.05%
2019/05/22	3	288.50	0	0.00	287.50	3	7,829	0.04%
2019/05/21	0	0.00	1	292.00	290.50	-1	7,894	-0.01%
2019/05/20	1	288.00	1	290.00	290.00	0	7,858	0.00%
2019/05/17	0	0.00	1	292.50	291.00	-1	7,829	-0.01%
2019/05/16	0.3	288.00	2	289.50	288.00	-1.7	7,753	-0.02%
2019/05/15	2	290.75	0	0.00	290.00	2	7,722	0.03%
2019/05/14	5	283.00	2	287.00	289.00	3	7,717	0.04%
2019/05/13	3	294.33	2.1	290.27	286.50	0.9	7,682	0.01%
2019/05/10	1	303.50	2	293.50	298.50	-1	7,872	-0.01%
2019/05/09	3	301.17	2	300.75	300.00	1	7,838	0.01%
2019/05/08	4	309.63	2.2	307.86	310.00	1.8	7,750	0.02%
2019/05/07	1	308.00	2	311.75	311.00	-1	7,659	-0.01%
2019/05/06	0	305.50	3	303.67	306.00	-3	7,561	-0.04%
2019/05/03	1	305.53	20	307.45	309.00	-19	7,464	-0.25%
2019/05/02	19	304.11	60	304.48	298.00	-41	7,205	-0.57%
2019/04/30	1	289.00	13	292.88	295.50	-12	6,913	-0.17%
2019/04/29	5.2	289.71	1	288.50	287.50	4.2	6,844	0.06%
2019/04/26	2	287.00	2	286.25	290.00	0	6,884	0.00%
2019/04/25	3	288.33	0	0.00	288.00	3	6,869	0.04%
2019/04/24	3	289.67	4	290.13	289.50	-1	6,880	-0.01%
2019/04/23	1	286.00	5.1	287.26	290.00	-4.1	6,891	-0.06%
2019/04/22	1	289.00	0	0.00	289.00	1	6,879	0.01%
2019/04/19	1	290.00	3	290.00	290.00	-2	6,860	-0.03%
2019/04/18	0	0.00	10	291.35	291.00	-10	6,852	-0.15%
2019/04/17	31	289.52	29	288.26	288.50	2	6,816	0.03%
2019/04/16	5	299.60	2	298.50	300.00	3	6,566	0.05%
2019/04/15	2	297.75	2	297.50	296.50	0	6,549	0.00%
2019/04/12	2	295.25	2	294.00	293.50	0	6,523	0.00%
2019/04/11	31	299.06	20	299.13	291.50	11	6,478	0.17%
2019/04/10	17	302.41	16	302.47	300.00	1	6,347	0.02%
2019/04/09	2	296.26	0	0.00	299.50	2	6,197	0.03%
2019/04/08	10	293.00	4.1	293.75	294.50	6	6,082	0.10%
2019/04/03	1	289.50	2.2	288.64	290.50	-1.2	5,958	-0.02%
2019/04/02	1	290.50	6	290.17	290.50	-5	5,872	-0.09%
2019/04/01	5	285.80	9	285.22	285.50	-4	5,738	-0.07%
2019/03/29	0	281.00	5	279.60	282.50	-5	5,638	-0.09%
2019/03/28	2	279.75	2	278.50	276.50	0	5,624	0.00%
2019/03/27	1	279.50	1	278.50	279.50	0	5,697	0.00%
2019/03/26	3	279.67	1	279.00	281.00	2	5,698	0.04%
2019/03/25	4	277.13	13	276.77	276.50	-9	5,673	-0.16%
2019/03/22	14	283.50	25	283.68	284.00	-11	5,618	-0.20%
2019/03/21	1	277.00	2	278.50	277.50	-1	5,456	-0.02%
2019/03/20	0.1	274.50	0	0.00	274.50	0.1	5,425	0.00%
2019/03/19	4	274.63	3	274.83	275.50	1	5,414	0.02%
2019/03/18	7	276.86	1	280.50	278.00	6	5,364	0.11%
2019/03/15	1.2	275.33	3	276.17	276.00	-1.8	5,344	-0.03%
2019/03/14	7	274.71	3	274.67	272.50	4	5,346	0.07%
2019/03/13	0	0.00	1	272.50	273.00	-1	5,402	-0.02%
2019/03/12	4	274.38	1	270.50	270.50	3	5,438	0.06%
2019/03/11	3	271.16	1	270.00	270.00	2	5,514	0.04%
2019/03/08	8.1	268.19	5	268.00	267.50	3.1	5,580	0.05%
2019/03/07	7	275.78	6	273.92	274.00	1	5,564	0.02%
2019/03/06	25.2	280.00	20	280.18	280.00	5.2	5,571	0.09%
2019/03/05	8	275.44	5	273.60	273.00	3	5,485	0.05%
2019/03/04	15	281.80	0	0.00	277.00	15	5,444	0.28%
2019/02/27	7	277.36	5	279.00	280.00	2	5,375	0.04%
2019/02/26	21	284.40	8	286.69	276.50	13	5,245	0.25%
2019/02/25	11.1	277.99	27	278.67	282.50	-15.9	5,028	-0.32%
2019/02/22	8	263.75	14	265.00	264.00	-6	4,754	-0.13%
2019/02/21	4	256.75	3	258.17	259.00	1	4,530	0.02%
2019/02/20	1	253.50	14	255.61	255.50	-13	4,480	-0.29%
2019/02/19	4	250.50	1	251.00	250.00	3	4,495	0.07%
2019/02/18	10	252.90	3	253.33	253.50	7	4,487	0.16%
2019/02/15	5	255.80	0	0.00	252.00	5	4,475	0.11%
2019/02/14	2	256.00	0.1	256.00	255.50	1.9	4,475	0.04%
2019/02/13	4	257.75	12	257.75	259.00	-8	4,503	-0.18%
2019/02/12	3	257.49	3	257.33	257.50	0	4,487	0.00%
2019/02/11	10	251.50	10	252.00	259.50	0	4,448	0.00%
2019/01/30	2	242.75	0	0.00	243.00	2	4,185	0.05%
2019/01/29	2.1	244.60	0	0.00	245.50	2.1	4,198	0.05%
2019/01/28	1	247.50	0	0.00	248.50	1	4,197	0.02%
2019/01/25	1	248.00	5	247.90	248.00	-4	4,258	-0.09%
2019/01/24	0	0.00	1	246.00	244.50	-1	4,309	-0.02%
2019/01/23	2	238.25	2	240.50	241.00	0	4,371	0.00%
2019/01/22	4	243.63	0	0.00	242.00	4	4,386	0.09%
2019/01/21	0.1	244.50	2.1	246.70	244.50	-1.9	4,429	-0.04%
2019/01/18	1	243.00	6.4	242.72	244.00	-5.4	4,495	-0.12%
2019/01/17	1	234.50	3	236.50	237.00	-2	4,491	-0.04%
2019/01/16	0	0.00	4	236.75	237.00	-4	4,540	-0.09%
2019/01/15	3	232.83	6	232.58	233.00	-3	4,529	-0.07%
2019/01/14	7	232.36	5	232.20	231.50	2	4,492	0.04%
2019/01/11	1	227.00	0	0.00	227.50	1	4,487	0.02%
2019/01/10	0	0.00	1	227.50	226.00	-1	4,497	-0.02%
2019/01/09	0	0.00	2	228.25	226.00	-2	4,501	-0.04%
2019/01/08	1	222.00	0	0.00	222.00	1	4,416	0.02%
2019/01/07	0.1	220.50	0	0.00	219.00	0.1	4,459	0.00%
2019/01/04	3	216.83	2	216.00	217.00	1	4,465	0.02%
2019/01/02	5	222.50	2	225.00	220.50	3	4,644	0.06%
2018/12/24	0	0.00	1	224.50	225.00	-1	4,877	-0.02%
2018/12/22	1	222.00	0	0.00	223.00	1	4,919	0.02%
2018/12/21	0.1	225.00	0	0.00	223.50	0.1	5,001	0.00%
2018/12/20	6	226.08	2	225.25	225.00	4	4,975	0.08%
2018/12/18	0.1	234.50	1	234.50	234.50	-0.9	4,868	-0.02%
2018/12/17	2	237.00	0	0.00	235.00	2	4,901	0.04%
2018/12/14	1.1	238.73	2	238.00	236.00	-0.9	4,954	-0.02%
2018/12/13	0	0.00	2	237.00	237.50	-2	4,959	-0.04%
2018/12/10	1	229.00	1	232.00	229.00	0	4,965	0.00%
2018/12/07	1	234.00	1.1	235.00	233.50	-0.1	4,965	0.00%
2018/12/06	6	235.00	1	229.50	229.50	5	4,944	0.10%
2018/12/05	4	245.38	1	246.00	244.50	3	4,887	0.06%
2018/12/04	1	250.00	5	249.50	252.00	-4	4,914	-0.08%
2018/12/03	5	245.70	18	245.67	245.50	-13	4,860	-0.27%
2018/11/30	0	236.00	7	236.79	237.50	-7	4,801	-0.15%
2018/11/29	12.1	235.73	3	234.50	231.50	9.1	4,746	0.19%
2018/11/28	14	233.07	5	235.80	236.50	9	4,735	0.19%
2018/11/27	2	225.00	3	230.50	232.00	-1	4,711	-0.02%
2018/11/26	1	227.50	24	228.54	228.00	-23	4,754	-0.48%
2018/11/23	0	0.00	2	222.50	222.00	-2	4,762	-0.04%
2018/11/22	2	222.75	0	0.00	222.50	2	4,825	0.04%
2018/11/20	0	0.00	1	225.00	225.00	-1	4,954	-0.02%
2018/11/19	1	221.50	1	223.50	223.50	0	4,952	0.00%
2018/11/16	26	225.08	2	223.75	220.00	24	4,986	0.48%
2018/11/15	1	234.00	0	0.00	231.50	1	4,958	0.02%
2018/11/14	1	231.00	8	230.88	230.00	-7	4,975	-0.14%
2018/11/13	13	229.92	5	227.90	231.00	8	5,017	0.16%
2018/11/12	0	0.00	5	234.80	234.50	-5	5,076	-0.10%
2018/11/09	3	228.67	3	228.83	228.50	0	5,214	0.00%
2018/11/08	2	237.00	11	235.00	235.00	-9	5,176	-0.17%
2018/11/07	1	232.50	1	233.50	235.00	0	5,158	0.00%
2018/11/06	1	228.50	2	232.50	230.00	-1	5,183	-0.02%
2018/11/05	0	0.00	0.3	230.00	230.00	-0.3	5,120	0.00%
2018/11/02	3	227.00	2	228.50	227.50	1	5,105	0.02%
2018/11/01	13.1	223.46	4	224.50	223.50	9.1	5,060	0.18%
2018/10/31	1.1	215.00	12	216.54	227.50	-10.9	4,993	-0.22%
2018/10/30	1	209.50	0	0.00	207.00	1	4,864	0.02%
2018/10/29	3	200.67	12	204.63	208.00	-9	4,905	-0.18%
2018/10/26	9.2	203.22	1	204.00	202.00	8.2	4,943	0.17%
2018/10/25	2.1	209.05	9	208.72	210.00	-6.9	5,072	-0.14%
2018/10/24	2	212.25	1	214.50	214.00	1	5,195	0.02%
2018/10/23	0	0.00	1	215.50	214.00	-1	5,206	-0.02%
2018/10/19	3	220.50	0	0.00	222.50	3	5,355	0.06%
2018/10/18	1	226.00	0	0.00	225.00	1	5,424	0.02%
2018/10/17	1	225.00	0	0.00	224.50	1	5,694	0.02%
2018/10/16	1	224.00	0	0.00	222.00	1	5,813	0.02%
2018/10/15	1	224.00	0	0.00	221.00	1	5,831	0.02%
2018/10/12	1	214.50	0	0.00	220.00	1	5,773	0.02%
2018/10/11	5	208.90	2	208.00	210.50	3	5,739	0.05%
2018/10/09	3	230.50	12	230.42	228.50	-9	5,530	-0.16%
2018/10/08	3	234.33	2	234.00	233.50	1	5,491	0.02%
2018/10/05	9	235.44	8	237.50	234.50	1	5,462	0.02%
2018/10/04	1	242.50	0	0.00	242.00	1	5,384	0.02%
2018/10/03	1	242.00	1	245.50	246.00	0	5,377	0.00%
2018/10/02	3	245.50	5	249.20	245.00	-2	5,411	-0.04%
2018/10/01	5	249.90	1	250.00	250.00	4	5,441	0.07%
2018/09/28	0	0.00	8	244.75	246.50	-8	5,533	-0.14%
2018/09/27	2	239.50	2	241.00	241.50	0	5,601	0.00%
2018/09/26	6.1	243.82	5	241.50	241.50	1.1	5,614	0.02%
2018/09/25	0	0.00	2	243.00	243.50	-2	5,627	-0.04%
2018/09/21	1	241.00	0	0.00	243.00	1	5,686	0.02%
2018/09/20	5	238.50	1	238.00	238.00	4	5,698	0.07%
2018/09/19	1	244.00	0	0.00	245.00	1	5,683	0.02%
2018/09/18	5	246.00	2	245.00	244.50	3	5,730	0.05%
2018/09/17	4	243.75	0	0.00	243.50	4	5,861	0.07%
2018/09/13	2	244.00	1	244.00	242.00	1	5,876	0.02%
2018/09/11	1	243.00	0	0.00	244.00	1	5,927	0.02%
2018/09/10	2	245.25	0	0.00	242.50	2	5,924	0.03%
2018/09/07	4	248.38	20	249.00	248.00	-16	5,902	-0.27%
2018/09/06	2	251.25	3	256.17	255.00	-1	5,865	-0.02%
2018/09/05	0	0.00	1	255.00	254.00	-1	5,861	-0.02%
2018/09/03	1	249.50	1	250.00	249.50	0	5,898	0.00%
2018/08/31	1	252.00	5	250.20	251.50	-4	5,920	-0.07%
2018/08/30	1	256.50	0	0.00	256.00	1	5,884	0.02%
2018/08/29	2	254.50	1	256.00	256.00	1	5,905	0.02%
2018/08/28	1	252.50	7	253.21	252.00	-6	5,883	-0.10%
2018/08/27	8	247.00	0	0.00	247.50	8	5,858	0.14%
2018/08/24	1	250.00	1	249.50	250.00	0	5,861	0.00%
2018/08/23	1	249.00	3	251.50	253.00	-2	5,980	-0.03%
2018/08/22	3	247.33	3	248.33	247.50	0	5,978	0.00%
2018/08/21	3	245.67	1	246.00	245.50	2	5,876	0.03%
2018/08/17	2	248.00	1	248.00	247.00	1	5,874	0.02%
2018/08/16	6	249.92	3	248.50	247.50	3	5,817	0.05%
2018/08/15	0	0.00	1	261.50	260.00	-1	5,722	-0.02%
2018/08/14	1	266.00	0	0.00	265.00	1	5,795	0.02%
2018/08/13	4.2	264.88	1.1	262.27	263.50	3.1	5,803	0.05%
2018/08/09	0	0.00	1	275.00	275.00	-1	5,921	-0.02%
2018/08/08	14.1	277.50	1	277.50	277.50	13.1	5,925	0.22%
2018/08/07	0	0.00	9	275.33	275.50	-9	5,911	-0.15%
2018/08/06	10	273.05	0	0.00	273.00	10	5,915	0.17%
2018/08/03	9	273.00	12	273.63	274.00	-3	6,066	-0.05%
2018/08/02	8	272.69	2.5	272.22	269.00	5.6	6,040	0.09%
2018/08/01	12	270.38	34	272.99	275.00	-22	5,966	-0.37%
2018/07/31	6.2	252.85	5	251.10	254.00	1.2	5,781	0.02%
2018/07/30	16	260.88	1	260.50	260.00	15	5,675	0.26%
2018/07/27	13	270.08	8	267.44	267.50	5	5,670	0.09%
2018/07/26	11	259.91	13	261.65	263.00	-2	5,749	-0.03%
2018/07/25	10.1	260.30	4	259.63	262.50	6.1	5,789	0.11%
2018/07/24	9	259.28	0	0.00	255.00	9	5,831	0.15%
2018/07/23	6.3	272.60	1	271.00	271.50	5.3	5,656	0.09%
2018/07/20	2	282.00	0.5	281.00	280.00	1.5	5,694	0.03%
2018/07/18	2	285.50	2	287.47	281.00	0	5,858	0.00%
2018/07/13	1	284.00	0	0.00	285.00	1	6,250	0.02%
2018/07/12	1	283.00	3	281.50	283.00	-2	6,621	-0.03%
2018/07/11	5	275.40	0	0.00	276.00	5	6,644	0.08%
2018/07/09	1	275.00	0	0.00	272.50	1	6,708	0.01%
2018/07/06	5.2	283.92	1	287.00	285.00	4.2	6,683	0.06%
2018/07/05	7	287.36	6	285.83	281.50	1	6,677	0.01%
2018/07/04	2	300.00	1	300.50	298.00	1	6,589	0.02%
2018/07/03	0	0.00	3	307.83	304.50	-3	6,641	-0.05%
2018/07/02	6	306.83	1	304.50	305.00	5	6,707	0.07%
2018/06/29	0	0.00	1	300.00	300.00	-1	6,663	-0.02%
2018/06/28	0	0.00	0.2	298.00	297.00	-0.2	6,615	0.00%
2018/06/27	2	299.50	1	301.00	296.50	1	6,709	0.01%
2018/06/26	4.4	296.75	1	298.00	296.50	3.4	6,707	0.05%
2018/06/22	0.1	313.00	0	0.00	310.50	0.1	6,787	0.00%
2018/06/20	3	311.33	0	0.00	310.00	3	6,974	0.04%
2018/06/19	1	311.50	0	0.00	312.00	1	6,973	0.01%
2018/06/15	2.2	315.18	0	0.00	315.00	2.2	7,109	0.03%
2018/06/14	2	318.75	1	322.50	315.00	1	7,291	0.01%
2018/06/13	1.4	323.92	1	321.50	320.50	0.4	7,526	0.01%
2018/06/12	3	327.33	0	0.00	324.00	3	7,670	0.04%
2018/06/11	0.2	331.00	1	331.50	332.50	-0.8	7,748	-0.01%
2018/06/07	1	331.00	1	330.50	331.00	0	7,856	0.00%
2018/06/06	4	330.50	0	0.00	331.00	4	8,004	0.05%
2018/06/04	6.1	323.18	15	327.27	329.50	-8.9	8,154	-0.11%
2018/06/01	0	0.00	1	313.50	319.00	-1	8,177	-0.01%
2018/05/31	1	309.00	1	309.50	311.50	0	8,249	0.00%
2018/05/30	1.1	310.18	1	311.50	310.00	0.1	8,197	0.00%
2018/05/29	3	317.00	0	0.00	315.00	3	8,296	0.04%
2018/05/28	3	319.50	3.4	319.00	318.50	-0.4	8,412	0.00%
2018/05/25	4	324.88	3	324.67	324.00	1	8,472	0.01%
2018/05/24	0	0.00	1	321.00	322.00	-1	8,449	-0.01%
2018/05/23	1	321.50	0	0.00	320.00	1	8,496	0.01%
2018/05/22	1	318.00	4	320.88	320.50	-3	8,492	-0.04%
2018/05/21	2	315.50	1	314.00	314.00	1	8,566	0.01%
2018/05/18	1.2	311.02	2	313.25	313.00	-0.8	8,607	-0.01%
2018/05/17	3	309.00	1	309.50	310.00	2	8,659	0.02%
2018/05/16	2	319.25	0	0.00	319.00	2	8,591	0.02%
2018/05/15	0	0.00	2	319.75	319.00	-2	8,657	-0.02%
2018/05/14	3	319.83	0	0.00	320.00	3	8,779	0.03%
2018/05/11	2	319.50	0	0.00	319.50	2	8,782	0.02%
2018/05/10	5	329.30	1	329.00	329.50	4	8,681	0.05%
2018/05/09	3	328.67	3	329.00	328.00	0	8,819	0.00%
2018/05/08	2.1	325.24	5	325.50	325.00	-2.9	8,867	-0.03%
2018/05/07	4	319.63	2	318.50	318.50	2	8,894	0.02%
2018/05/04	0.1	326.00	0	0.00	325.50	0.1	8,845	0.00%
2018/05/03	6	319.42	2	320.50	320.00	4	8,857	0.05%
2018/05/02	2	335.50	2	335.00	331.00	0	8,786	0.00%
2018/04/30	3	335.00	3	337.00	340.00	0	8,763	0.00%
2018/04/27	2.1	331.17	4	334.00	339.50	-1.9	8,754	-0.02%
2018/04/26	7	329.07	2	334.00	323.50	5	8,708	0.06%
2018/04/25	5	336.20	4	340.75	337.00	1	8,622	0.01%
2018/04/24	8	339.13	5	340.30	341.50	3	8,641	0.03%
2018/04/23	3	355.00	2.1	355.74	350.50	0.9	8,560	0.01%
2018/04/20	1	360.00	1.1	352.14	354.50	-0.1	8,487	0.00%
2018/04/19	9	367.59	15	367.70	360.50	-6	8,406	-0.07%
2018/04/18	9	360.78	14	359.04	362.00	-5	8,208	-0.06%
2018/04/17	2	340.25	1	339.50	340.00	1	7,840	0.01%
2018/04/16	1	341.00	3	343.00	342.00	-2	7,853	-0.03%
2018/04/13	0.1	335.50	1	336.00	336.00	-0.9	7,811	-0.01%
2018/04/12	2	332.00	1	333.50	331.50	1	7,800	0.01%
2018/04/11	3	336.67	4	336.63	339.00	-1	7,785	-0.01%
2018/04/10	2	328.50	1	328.50	327.00	1	7,740	0.01%
2018/04/09	2	329.25	2	330.75	327.50	0	7,800	0.00%
2018/04/03	2	327.50	0	0.00	328.00	2	7,728	0.03%
2018/04/02	3	341.33	3	337.67	336.50	0	7,682	0.00%
2018/03/31	1	343.00	3	340.17	340.50	-2	7,707	-0.03%
2018/03/30	5	342.70	5	341.90	340.00	0	7,745	0.00%
2018/03/29	4	337.00	5	333.40	331.00	-1	7,677	-0.01%
2018/03/28	1	334.00	0	0.00	333.00	1	7,594	0.01%
2018/03/27	8	340.94	4.1	342.22	342.50	3.9	7,524	0.05%
2018/03/26	11	343.86	15	343.47	347.00	-4	7,360	-0.05%
2018/03/23	1	325.50	3	329.83	328.00	-2	7,205	-0.03%
2018/03/22	5	337.00	3	336.00	336.00	2	7,199	0.03%
2018/03/21	10	342.75	10	340.80	336.00	0	7,191	0.00%
2018/03/20	10	338.40	8	341.69	342.50	2	7,183	0.03%
2018/03/19	5	331.30	6	333.00	334.00	-1	6,988	-0.01%
2018/03/16	2	321.50	1	317.00	317.00	1	6,766	0.01%
2018/03/15	2	314.00	3	318.00	318.00	-1	6,627	-0.02%
2018/03/14	1	318.00	1.1	313.55	313.50	-0.1	6,541	0.00%
2018/03/13	0	0.00	1	320.00	319.00	-1	6,558	-0.02%
2018/03/12	0	0.00	3	316.17	317.00	-3	6,573	-0.05%
2018/03/09	0.1	309.50	5	309.50	310.50	-5	6,656	-0.07%
2018/03/08	0	0.00	2	308.00	309.50	-2	6,591	-0.03%
2018/03/07	0	0.00	1	305.50	300.00	-1	6,474	-0.02%
2018/03/06	0	0.00	1	300.00	301.00	-1	6,435	-0.02%
2018/03/05	4	301.13	2	295.00	295.00	2	6,484	0.03%
2018/03/02	0	0.00	1	307.00	302.50	-1	6,432	-0.02%
2018/03/01	2	299.00	2	297.75	299.50	0	6,373	0.00%
2018/02/27	1	302.50	2	304.25	301.00	-1	6,282	-0.02%
2018/02/26	2	298.75	0	0.00	296.50	2	6,211	0.03%
2018/02/23	2	300.50	0	0.00	300.50	2	6,219	0.03%
2018/02/22	1	299.00	1	303.94	302.00	0	6,240	0.00%
2018/02/21	0	0.00	4	301.00	304.50	-4	6,238	-0.06%
2018/02/12	2	285.00	5	286.60	285.00	-3	6,153	-0.05%
2018/02/09	3	281.17	2	284.00	283.00	1	6,175	0.02%
2018/02/08	2	287.00	0	0.00	286.00	2	6,116	0.03%
2018/02/07	3	291.11	1	284.50	284.50	2	6,135	0.03%
2018/02/06	3	286.34	4	287.13	286.50	-1	6,142	-0.02%
2018/02/05	3	298.17	1	299.00	299.00	2	6,066	0.03%
2018/02/02	1	304.50	1	304.50	304.50	0	6,234	0.00%
2018/02/01	4	309.25	7	308.64	307.00	-3	6,236	-0.05%
2018/01/31	3	300.00	0	0.00	299.00	3	6,091	0.05%
2018/01/30	1	301.98	0.2	300.00	299.00	0.8	6,091	0.01%
2018/01/29	4	313.25	4	307.63	308.00	0	6,198	0.00%
2018/01/26	2	300.50	3	306.00	308.00	-1	6,271	-0.02%
2018/01/25	4	309.88	3	305.50	305.50	1	6,267	0.02%
2018/01/24	6	311.50	4	307.50	307.50	2	6,343	0.03%
2018/01/23	3	319.50	2	320.50	318.00	1	6,460	0.02%
2018/01/22	4	314.50	3	318.33	319.00	1	6,420	0.02%
2018/01/19	4	316.25	3	316.67	319.00	1	6,536	0.02%
2018/01/18	2	308.25	3	316.17	319.50	-1	6,576	-0.02%
2018/01/17	2	304.25	1	306.50	306.50	1	6,629	0.02%
2018/01/15	0	0.00	1	312.50	313.00	-1	6,650	-0.02%
2018/01/10	0	0.00	1	309.50	309.50	-1	6,822	-0.01%
2018/01/09	0	0.00	3	302.67	304.00	-3	6,854	-0.04%
2018/01/08	1	300.00	2	303.50	298.00	-1	7,070	-0.01%
2018/01/05	3	299.33	0	0.00	300.00	3	7,418	0.04%
2018/01/04	1	299.50	2.1	303.10	307.00	-1.1	7,607	-0.01%
2018/01/03	3	301.17	5.6	299.25	300.50	-2.6	7,797	-0.03%
2018/01/02	5	291.80	3	291.33	291.50	2	7,843	0.03%