聯發科 (2454)-華南永昌-古亭券商分點個股進出

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
1425
漲跌
▲40
漲幅
+2.89%
成交量
8,775張
產業
上市半導體類股
3251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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/12/17	3.1	1434.68	4.1	1423.83	1425.00	-1	5,681	-0.02%
2024/12/16	12.1	1435.46	11	1403.18	1385.00	1.1	5,653	0.02%
2024/12/13	5	1403.00	11.2	1378.90	1410.00	-6.1	5,594	-0.11%
2024/12/12	0.2	1385.00	11.3	1390.77	1380.00	-11.1	5,546	-0.20%
2024/12/11	5	1350.00	8	1323.75	1350.00	-3	5,491	-0.05%
2024/12/10	3.1	1317.66	5	1334.94	1350.00	-1.9	5,455	-0.04%
2024/12/09	5	1313.00	6	1320.79	1325.00	-1	5,451	-0.02%
2024/12/06	5	1318.00	3.5	1332.14	1305.00	1.5	5,502	0.03%
2024/12/05	5	1316.00	8.1	1323.10	1325.00	-3.1	5,516	-0.06%
2024/12/04	3.1	1305.17	13	1311.92	1320.00	-9.9	5,579	-0.18%
2024/12/03	1	1300.05	2	1315.00	1315.00	-1	5,662	-0.02%
2024/12/02	10.1	1300.03	4	1288.82	1310.00	6	5,620	0.11%
2024/11/29	0.1	1260.00	0	1265.00	1255.00	0	5,600	0.00%
2024/11/28	5	1248.01	7	1252.14	1255.00	-2	5,628	-0.03%
2024/11/27	6	1272.40	0	0.00	1250.00	6	5,648	0.11%
2024/11/26	5	1279.99	5	1273.00	1280.00	0	5,676	0.00%
2024/11/25	2	1315.00	0	1320.00	1280.00	2	5,687	0.04%
2024/11/22	0	0.00	3	1299.96	1310.00	-3	5,624	-0.05%
2024/11/21	6.1	1260.04	6	1262.50	1265.00	0.1	5,593	0.00%
2024/11/20	14	1285.33	3	1295.00	1275.00	11	5,600	0.20%
2024/11/19	6	1285.00	16	1268.44	1285.00	-10	5,597	-0.18%
2024/11/18	5.1	1239.06	5	1249.00	1240.00	0.1	5,597	0.00%
2024/11/15	5	1242.00	5	1252.03	1270.00	0	5,630	0.00%
2024/11/14	2	1240.03	6	1240.00	1235.00	-4	5,675	-0.07%
2024/11/13	16	1261.57	5	1260.00	1255.00	11	5,655	0.19%
2024/11/12	6.3	1276.00	6.1	1285.85	1265.00	0.2	5,662	0.00%
2024/11/11	5	1290.00	5	1305.00	1295.00	0	5,655	0.00%
2024/11/08	2	1282.50	0	0.00	1280.00	2	5,685	0.04%
2024/11/07	5	1306.00	4	1320.00	1305.00	1	5,732	0.02%
2024/11/06	4.1	1306.34	7	1303.58	1305.00	-2.9	5,795	-0.05%
2024/11/05	1	1285.01	2	1290.00	1290.00	-1	5,907	-0.02%
2024/11/04	2	1287.49	2	1292.50	1295.00	0	6,121	0.00%
2024/11/01	1.2	1224.67	2	1255.00	1290.00	-0.8	6,433	-0.01%
2024/10/30	19	1292.11	13	1296.54	1290.00	6	6,533	0.09%
2024/10/29	6	1292.51	16	1295.95	1300.00	-10	6,643	-0.15%
2024/10/28	5.1	1332.92	6	1330.83	1335.00	-1	6,677	-0.01%
2024/10/25	14	1311.43	17	1315.00	1315.00	-3	6,661	-0.05%
2024/10/24	7.1	1283.65	7	1295.00	1270.00	0.1	6,633	0.00%
2024/10/23	6	1299.99	6	1310.00	1300.00	0	6,729	0.00%
2024/10/22	2.1	1300.47	2	1310.00	1310.00	0.1	6,746	0.00%
2024/10/21	2	1317.50	7	1337.82	1330.00	-5	6,780	-0.07%
2024/10/18	2	1312.50	4	1316.25	1305.00	-2	6,772	-0.03%
2024/10/17	2	1277.48	1	1280.00	1275.00	1	6,797	0.02%
2024/10/16	3.1	1265.46	1.3	1284.23	1275.00	1.8	6,828	0.03%
2024/10/15	2	1300.00	2	1302.50	1300.00	0	6,804	0.00%
2024/10/14	3	1295.00	2.2	1299.55	1290.00	0.8	6,764	0.01%
2024/10/11	2.1	1284.88	10.3	1285.41	1300.00	-8.3	6,812	-0.12%
2024/10/09	2	1255.00	2	1250.00	1245.00	0	6,735	0.00%
2024/10/08	10.1	1235.50	23	1231.09	1225.00	-12.9	6,733	-0.19%
2024/10/07	3	1253.33	3.1	1251.17	1250.00	-0.1	6,822	0.00%
2024/10/04	4	1227.50	4	1225.00	1230.00	0	6,801	0.00%
2024/10/01	17	1204.71	16	1203.44	1210.00	1	6,792	0.01%
2024/09/30	8.2	1208.51	8	1200.00	1175.00	0.2	6,819	0.00%
2024/09/27	12	1279.58	9	1267.79	1260.00	3	6,784	0.04%
2024/09/26	27	1238.33	17.2	1246.43	1270.00	9.8	6,720	0.15%
2024/09/25	13	1213.46	13.1	1221.50	1225.00	-0.1	6,647	0.00%
2024/09/24	8	1185.00	8	1145.03	1195.00	0	6,579	0.00%
2024/09/23	9	1129.44	9	1136.11	1145.00	0	6,544	0.00%
2024/09/20	6	1140.00	6	1147.50	1125.00	0	6,552	0.00%
2024/09/19	25.1	1090.02	25	1107.60	1120.00	0.1	6,561	0.00%
2024/09/18	8	1105.00	8	1114.38	1105.00	0	6,583	0.00%
2024/09/16	8.1	1108.14	11	1120.00	1130.00	-2.9	6,644	-0.04%
2024/09/13	5.1	1130.15	5	1145.00	1125.00	0.1	6,686	0.00%
2024/09/12	6	1139.17	15.1	1148.97	1155.00	-9.1	6,821	-0.13%
2024/09/11	6.1	1115.08	6	1120.00	1110.00	0.1	6,877	0.00%
2024/09/10	3	1110.00	6.2	1124.84	1130.00	-3.2	6,881	-0.05%
2024/09/09	12.4	1095.31	10	1115.00	1105.00	2.4	6,887	0.03%
2024/09/06	13.2	1142.23	17	1115.59	1145.00	-3.8	6,986	-0.05%
2024/09/05	8.3	1111.30	8	1119.38	1110.00	0.3	7,030	0.00%
2024/09/04	11.4	1141.62	13	1141.15	1135.00	-1.6	6,972	-0.02%
2024/09/03	6	1210.00	9	1215.00	1220.00	-3	6,893	-0.04%
2024/09/02	7.1	1224.29	7	1231.43	1225.00	0.1	7,001	0.00%
2024/08/30	3	1235.00	3	1245.00	1240.00	0	7,045	0.00%
2024/08/29	4.3	1249.64	12.1	1226.34	1250.00	-7.9	7,064	-0.11%
2024/08/28	3	1194.99	3	1205.00	1200.00	0	7,079	0.00%
2024/08/27	9.1	1202.75	9	1206.11	1210.00	0.1	7,239	0.00%
2024/08/26	15	1239.33	3	1240.00	1215.00	12	7,315	0.16%
2024/08/23	5	1200.00	5	1210.00	1225.00	0	7,384	0.00%
2024/08/22	2	1224.98	1	1230.00	1230.00	1	7,480	0.01%
2024/08/21	1	1220.01	0	0.00	1220.00	1	7,669	0.01%
2024/08/20	3	1251.68	2	1260.00	1250.00	1	7,648	0.01%
2024/08/19	6	1251.66	5.1	1253.82	1255.00	0.9	7,680	0.01%
2024/08/16	2	1230.00	4	1207.50	1230.00	-2	7,657	-0.03%
2024/08/15	2	1172.50	1	1170.00	1155.00	1	7,597	0.01%
2024/08/14	6	1180.83	7	1183.57	1185.00	-1	7,646	-0.01%
2024/08/13	3.5	1169.13	2	1160.00	1160.00	1.5	7,678	0.02%
2024/08/12	1.1	1159.81	3	1168.33	1175.00	-1.9	7,782	-0.02%
2024/08/09	4.1	1143.61	3.1	1130.00	1125.00	1	7,798	0.01%
2024/08/08	15.1	1131.56	15	1116.33	1115.00	0.1	7,807	0.00%
2024/08/07	20	1138.00	16	1115.94	1150.00	4	7,740	0.05%
2024/08/06	17	1067.06	16.1	1076.25	1075.00	0.9	7,639	0.01%
2024/08/05	16.4	998.30	16.1	1006.51	991.00	0.3	7,495	0.00%
2024/08/02	6.3	1113.43	4	1130.00	1090.00	2.3	7,292	0.03%
2024/08/01	17.3	1190.84	10	1196.98	1180.00	7.3	7,116	0.10%
2024/07/31	6	1208.44	6	1220.00	1220.00	0	6,990	0.00%
2024/07/30	5	1220.05	5	1227.01	1255.00	0	6,977	0.00%
2024/07/29	9	1248.89	10	1253.50	1240.00	-1	6,994	-0.01%
2024/07/26	8.1	1203.14	3	1205.00	1245.00	5.1	7,006	0.07%
2024/07/23	4	1247.50	5.5	1256.37	1275.00	-1.5	6,968	-0.02%
2024/07/22	9.5	1222.36	1	1215.40	1225.00	8.5	6,957	0.12%
2024/07/19	4	1265.05	5	1272.98	1260.00	-1	6,937	-0.01%
2024/07/18	4.9	1271.23	5	1268.03	1280.00	-0.1	6,943	0.00%
2024/07/17	2	1325.04	1	1339.71	1325.00	1	6,877	0.01%
2024/07/16	5	1328.04	2	1350.00	1345.00	3	6,929	0.04%
2024/07/15	3	1358.33	3	1366.67	1355.00	0	7,106	0.00%
2024/07/12	6.2	1363.53	1	1375.00	1360.00	5.2	7,167	0.07%
2024/07/11	1.4	1428.15	1	1440.02	1420.00	0.4	7,181	0.00%
2024/07/10	7	1432.82	6.1	1438.20	1435.00	0.9	7,294	0.01%
2024/07/09	8	1429.36	8	1436.88	1460.00	0	7,356	0.00%
2024/07/08	4.2	1410.24	13	1376.54	1420.00	-8.8	7,282	-0.12%
2024/07/05	3.1	1349.92	0	1360.00	1350.00	3.1	7,258	0.04%
2024/07/04	4.1	1379.03	0	1390.00	1375.00	4.1	7,258	0.06%
2024/07/03	4	1408.73	1	1400.00	1405.00	3	7,186	0.04%
2024/07/02	2	1397.50	1	1400.00	1410.00	1	7,148	0.01%
2024/07/01	1	1424.85	1	1435.00	1415.00	0	7,131	0.00%
2024/06/28	8	1400.00	4	1392.50	1400.00	4	7,117	0.06%
2024/06/27	3	1385.00	3	1385.00	1395.00	0	7,092	0.00%
2024/06/26	16	1413.44	13	1421.54	1405.00	3	7,151	0.04%
2024/06/25	2	1380.01	2.2	1389.09	1385.00	-0.2	7,183	0.00%
2024/06/24	4.1	1411.41	2.2	1438.18	1410.00	1.9	7,127	0.03%
2024/06/20	2.1	1475.85	1	1480.00	1500.00	1.1	6,959	0.02%
2024/06/19	0	1465.00	1	1425.31	1485.00	-1	6,953	-0.01%
2024/06/18	5.1	1391.18	5	1393.03	1405.00	0.1	6,867	0.00%
2024/06/17	1	1370.15	1	1380.00	1380.00	0	6,839	0.00%
2024/06/14	0	1384.57	2	1390.00	1395.00	-2	6,913	-0.03%
2024/06/13	3	1365.00	21.1	1371.68	1385.00	-18.1	6,913	-0.26%
2024/06/12	8	1292.50	15	1293.02	1300.00	-7	6,837	-0.10%
2024/06/11	2	1265.00	3	1268.33	1270.00	-1	6,916	-0.01%
2024/06/07	4	1275.05	2	1290.00	1275.00	2	6,939	0.03%
2024/06/06	0.2	1289.76	6	1270.93	1290.00	-5.8	6,941	-0.08%
2024/06/05	4	1226.26	7	1230.00	1230.00	-3	6,872	-0.04%
2024/06/04	5	1248.00	2	1247.50	1240.00	3	7,043	0.04%
2024/06/03	2	1252.62	2	1257.48	1270.00	0	7,177	0.00%
2024/05/31	12.2	1261.79	9.1	1248.79	1235.00	3.1	7,232	0.04%
2024/05/30	9	1289.44	6	1280.00	1290.00	3	7,136	0.04%
2024/05/29	8	1294.37	8.3	1294.58	1290.00	-0.3	7,200	0.00%
2024/05/28	6	1300.83	6.1	1307.53	1310.00	-0.1	7,271	0.00%
2024/05/27	5	1283.00	8	1285.01	1285.00	-3	7,255	-0.04%
2024/05/24	2	1197.50	4.2	1200.92	1195.00	-2.2	7,302	-0.03%
2024/05/23	3	1205.00	4	1193.75	1205.00	-1	7,448	-0.01%
2024/05/22	8	1175.65	8.1	1182.47	1185.00	-0.1	7,734	0.00%
2024/05/21	10.2	1183.30	9	1175.00	1175.00	1.2	7,830	0.02%
2024/05/20	5	1183.00	5.1	1189.99	1190.00	-0.1	7,863	0.00%
2024/05/17	3	1169.97	3	1180.02	1165.00	0	7,888	0.00%
2024/05/16	6	1185.00	7	1190.00	1190.00	-1	7,852	-0.01%
2024/05/15	4	1159.99	3	1170.00	1155.00	1	7,759	0.01%
2024/05/14	5	1138.00	8.1	1134.25	1155.00	-3.1	7,861	-0.04%
2024/05/13	2.1	1104.76	1	1110.00	1115.00	1.1	7,832	0.01%
2024/05/10	4.1	1091.29	4	1092.50	1095.00	0.1	7,887	0.00%
2024/05/09	22	1110.68	22	1106.36	1095.00	0	8,091	0.00%
2024/05/08	7	1094.99	38.3	1066.99	1095.00	-31.3	8,113	-0.39%
2024/05/07	2	1047.49	2.1	1047.34	1045.00	-0.1	8,104	0.00%
2024/05/06	7	1043.57	7	1046.43	1035.00	0	8,168	0.00%
2024/05/03	2	1042.50	33	1039.85	1040.00	-31	8,181	-0.38%
2024/05/02	9	999.67	9	1000.67	1000.00	0	8,220	0.00%
2024/04/30	39	1003.97	7	1008.86	992.00	32	8,260	0.39%
2024/04/29	36	1015.28	8	1031.88	1015.00	28	8,263	0.34%
2024/04/26	5	1000.00	24.1	999.92	1005.00	-19.1	8,286	-0.23%
2024/04/25	25.1	983.95	5	987.20	981.00	20.1	8,341	0.24%
2024/04/24	9	1008.56	9	1002.22	1010.00	0	8,353	0.00%
2024/04/23	5.1	975.35	4	981.75	972.00	1.1	8,440	0.01%
2024/04/22	1.1	971.45	1	967.03	966.00	0.1	8,512	0.00%
2024/04/19	18.4	992.64	8	1010.29	993.00	10.4	8,431	0.12%
2024/04/18	8.1	1043.77	9.1	1044.07	1050.00	-1	8,249	-0.01%
2024/04/17	6	1048.36	5	1062.00	1050.00	1	8,243	0.01%
2024/04/16	7	1061.48	3	1065.00	1055.00	4	8,185	0.05%
2024/04/15	13	1126.15	2	1135.00	1110.00	11	8,081	0.14%
2024/04/12	6	1179.17	3	1183.33	1180.00	3	8,021	0.04%
2024/04/11	5.1	1205.88	5	1205.00	1200.00	0.1	8,026	0.00%
2024/04/10	1	1195.00	12.7	1191.74	1195.00	-11.7	8,062	-0.14%
2024/04/09	1	1160.00	1	1165.00	1160.00	0	8,165	0.00%
2024/04/08	7	1150.00	4	1152.50	1150.00	3	8,276	0.04%
2024/04/03	1.1	1160.00	1	1165.00	1160.00	0.1	8,292	0.00%
2024/04/02	5	1173.00	1	1170.00	1165.00	4	8,315	0.05%
2024/04/01	10	1178.49	6	1171.67	1160.00	4	8,388	0.05%
2024/03/29	1	1194.80	5	1187.97	1195.00	-4	8,352	-0.05%
2024/03/28	0	0.00	10.1	1169.01	1160.00	-10.1	8,270	-0.12%
2024/03/27	0	0.00	12.6	1162.54	1165.00	-12.6	8,209	-0.15%
2024/03/26	14	1133.94	10	1148.00	1130.00	4	8,183	0.05%
2024/03/25	11	1129.09	1	1130.05	1120.00	10	8,181	0.12%
2024/03/22	5	1122.00	3	1125.00	1125.00	2	8,210	0.02%
2024/03/21	7	1134.29	7	1142.86	1140.00	0	8,193	0.00%
2024/03/20	10.1	1152.93	4	1146.25	1130.00	6.1	8,283	0.07%
2024/03/19	3	1150.03	2	1160.00	1150.00	1	8,293	0.01%
2024/03/18	2	1157.50	2.2	1160.91	1170.00	-0.2	8,246	0.00%
2024/03/15	3	1135.00	4.1	1136.33	1135.00	-1.1	8,223	-0.01%
2024/03/14	8.1	1180.17	1	1219.56	1150.00	7.1	8,175	0.09%
2024/03/13	4	1230.00	3	1236.67	1215.00	1	8,048	0.01%
2024/03/12	6	1204.21	5	1215.00	1215.00	1	7,983	0.01%
2024/03/11	3	1220.05	2.3	1223.33	1225.00	0.8	7,950	0.01%
2024/03/08	4	1232.44	5.3	1245.58	1230.00	-1.3	7,942	-0.02%
2024/03/07	5	1232.00	4	1241.24	1230.00	1	7,757	0.01%
2024/03/06	4	1178.75	3	1171.67	1190.00	1	7,564	0.01%
2024/03/05	5	1144.00	3	1148.34	1155.00	2	7,525	0.03%
2024/03/04	6	1123.37	5.1	1141.04	1150.00	1	7,470	0.01%
2024/03/01	2	1137.50	1	1105.12	1105.00	1	7,359	0.01%
2024/02/29	1	1125.00	1	1139.95	1140.00	0	7,252	0.00%
2024/02/27	3	1120.00	3	1126.69	1115.00	0	7,175	0.00%
2024/02/26	8	1105.63	10	1107.50	1115.00	-2	6,975	-0.03%
2024/02/23	4	1060.00	13.2	1064.35	1100.00	-9.2	6,882	-0.13%
2024/02/22	1	1000.00	2.8	1005.13	1015.00	-1.8	6,651	-0.03%
2024/02/21	1	979.00	5	978.80	981.00	-4	6,598	-0.06%
2024/02/20	0	0.00	1.5	976.17	982.00	-1.5	6,589	-0.02%
2024/02/19	2.1	956.19	0	0.00	963.00	2.1	6,590	0.03%
2024/02/15	3	966.00	3	970.99	972.00	0	6,666	0.00%
2024/02/05	1	937.00	0	0.00	937.00	1	6,630	0.02%
2024/02/02	1.1	932.94	2.1	929.67	936.00	-1	6,660	-0.02%
2024/02/01	11.2	930.52	3.1	934.64	930.00	8.1	6,651	0.12%
2024/01/31	5	968.39	7	966.29	966.00	-2	6,527	-0.03%
2024/01/30	4.1	954.82	8.2	959.49	963.00	-4.1	6,494	-0.06%
2024/01/29	4	933.51	1	931.02	938.00	3	6,457	0.05%
2024/01/26	2	935.50	1	934.00	936.00	1	6,433	0.02%
2024/01/25	1.1	937.00	1.1	945.00	943.00	0.1	6,506	0.00%
2024/01/24	1	935.98	19.4	924.91	936.00	-18.4	6,471	-0.28%
2024/01/23	3	914.01	2	918.50	911.00	1	6,521	0.02%
2024/01/22	2.1	931.67	2	936.50	922.00	0.1	6,690	0.00%
2024/01/19	0	910.33	0.1	912.00	920.00	-0.1	6,650	0.00%
2024/01/18	2	892.50	1.1	888.91	897.00	0.9	6,590	0.01%
2024/01/17	3.8	889.47	9	887.11	879.00	-5.2	6,586	-0.08%
2024/01/16	18.9	900.06	1	903.00	895.00	17.9	6,479	0.28%
2024/01/15	1.1	925.74	0	0.00	922.00	1.1	6,397	0.02%
2024/01/12	1	927.98	0	0.00	926.00	1	6,468	0.02%
2024/01/11	7	922.72	1	923.02	920.00	6	6,515	0.09%
2024/01/10	1.2	927.47	0	0.00	924.00	1.2	6,528	0.02%
2024/01/09	5	928.80	2	935.50	928.00	3	6,595	0.05%
2024/01/08	0	0.00	1	933.00	920.00	-1	6,594	-0.02%
2024/01/05	3	922.41	0	0.00	921.00	3	6,666	0.05%
2024/01/04	1.2	940.03	2	927.00	928.00	-0.8	6,686	-0.01%
2024/01/03	8.1	960.45	3.1	965.98	953.00	5	6,753	0.07%
2024/01/02	9	990.75	2	983.00	981.00	7	6,593	0.11%
2023/12/29	2.2	1015.01	2	1017.51	1015.00	0.1	6,519	0.00%
2023/12/28	8	1042.50	1	1025.05	1025.00	7	6,562	0.11%
2023/12/27	3	1028.33	8	1023.77	1040.00	-5	6,643	-0.08%
2023/12/26	0	0.00	0.2	1000.00	1000.00	-0.2	6,565	0.00%
2023/12/25	3	996.00	1	992.00	995.00	2	6,574	0.03%
2023/12/22	0	0.00	1	987.00	990.00	-1	6,583	-0.02%
2023/12/21	0	977.48	0	975.52	976.00	0	6,592	0.00%
2023/12/20	1.1	986.90	0	0.00	983.00	1.1	6,594	0.02%
2023/12/18	0	987.00	0.1	988.53	989.00	-0.1	6,614	0.00%
2023/12/15	0	0.00	2.2	993.52	996.00	-2.2	6,618	-0.03%
2023/12/14	0	0.00	1.1	962.32	966.00	-1.1	6,525	-0.02%
2023/12/13	0	0.00	2	947.50	955.00	-2	6,615	-0.03%
2023/12/12	0	0.00	1	944.00	939.00	-1	6,787	-0.01%
2023/12/11	3	936.67	0	0.00	941.00	3	6,804	0.04%
2023/12/08	0	0.00	1	941.01	943.00	-1	6,863	-0.01%
2023/12/07	1	932.99	1.1	935.00	931.00	-0.1	6,890	0.00%
2023/12/06	0	0.00	1	929.00	927.00	-1	6,874	-0.01%
2023/12/05	2.1	923.05	0	925.00	929.00	2.1	6,897	0.03%
2023/12/04	1.1	933.16	0.1	936.00	933.00	1	6,864	0.01%
2023/12/01	0	0.00	2	945.00	947.00	-2	6,830	-0.03%
2023/11/30	1	947.00	2	941.01	945.00	-1	6,854	-0.01%
2023/11/29	0	0.00	0	941.31	948.00	0	6,772	0.00%
2023/11/28	0	930.53	0	940.00	942.00	0	6,736	0.00%
2023/11/27	3	940.65	0	0.00	931.00	3	6,738	0.04%
2023/11/24	0	944.00	1.1	935.41	945.00	-1.1	6,715	-0.02%
2023/11/22	0	940.00	3	938.67	942.00	-3	6,738	-0.04%
2023/11/21	1	923.00	7.2	925.16	926.00	-6.2	6,725	-0.09%
2023/11/20	4	910.50	3.2	920.05	912.00	0.9	6,660	0.01%
2023/11/17	0	899.29	0	900.00	904.00	0	6,577	0.00%
2023/11/16	3.3	896.54	0.1	904.00	893.00	3.2	6,559	0.05%
2023/11/15	4.2	906.43	0.1	905.00	908.00	4.1	6,476	0.06%
2023/11/14	2	903.00	4	908.50	905.00	-2	6,389	-0.03%
2023/11/13	0	0.00	2	918.00	906.00	-2	6,386	-0.03%
2023/11/10	1	900.65	1	889.00	884.00	0	6,327	0.00%
2023/11/09	1	903.00	0	0.00	905.00	1	6,247	0.02%
2023/11/08	1	911.86	7.1	908.03	914.00	-6.1	6,192	-0.10%
2023/11/07	1	884.00	2	896.50	888.00	-1	6,118	-0.02%
2023/11/06	3	880.67	2	884.02	882.00	1	6,072	0.02%
2023/11/03	0	0.00	1.3	870.00	870.00	-1.3	6,004	-0.02%
2023/11/02	0.1	869.85	2.1	866.57	868.00	-2	6,004	-0.03%
2023/11/01	1	841.00	1	845.96	846.00	0	5,901	0.00%
2023/10/31	4	850.25	2	854.50	842.00	2	5,899	0.03%
2023/10/30	1	834.00	11.2	852.05	857.00	-10.2	5,868	-0.17%
2023/10/27	1.1	810.05	10	803.00	801.00	-8.9	5,830	-0.15%
2023/10/25	10	828.50	1	828.00	822.00	9	5,972	0.15%
2023/10/24	0	810.00	0	0.00	816.00	0	5,942	0.00%
2023/10/23	0	0.00	1	824.00	821.00	-1	5,974	-0.02%
2023/10/20	1	815.00	0	0.00	828.00	1	6,001	0.02%
2023/10/19	0	0.00	0.2	825.51	830.00	-0.2	5,982	0.00%
2023/10/18	1	814.00	1	810.00	813.00	0	6,048	0.00%
2023/10/17	0	0.00	1	839.00	825.00	-1	5,962	-0.02%
2023/10/16	1	842.00	0	845.00	840.00	1	5,928	0.02%
2023/10/13	0.1	837.67	6.1	830.84	842.00	-6	5,910	-0.10%
2023/10/12	0	0.00	1	815.00	815.00	-1	5,818	-0.02%
2023/10/11	0	0.00	5.3	806.60	814.00	-5.3	5,806	-0.09%
2023/10/06	0	0.00	1	786.00	786.00	-1	5,683	-0.02%
2023/10/05	0	0.00	1	778.00	786.00	-1	5,699	-0.02%
2023/10/04	0	0.00	6	774.33	780.00	-6	5,662	-0.11%
2023/10/03	2.4	771.94	6	774.00	772.00	-3.7	5,629	-0.06%
2023/09/28	0	738.00	5	732.00	735.00	-5	5,534	-0.09%
2023/09/27	0	729.00	0	732.00	737.00	0	5,531	0.00%
2023/09/26	0.1	737.11	0	0.00	737.00	0.1	5,530	0.00%
2023/09/25	0	0.00	1	752.00	755.00	-1	5,515	-0.02%
2023/09/22	2	739.00	0	744.00	746.00	2	5,511	0.04%
2023/09/19	1	767.00	0	0.00	773.00	1	5,433	0.02%
2023/09/18	5	782.00	8.1	781.97	782.00	-3.1	5,405	-0.06%
2023/09/15	0	0.00	3.5	748.69	763.00	-3.5	5,396	-0.06%
2023/09/14	1	725.00	1	731.00	733.00	0	5,534	0.00%
2023/09/13	1	736.00	7	737.29	732.00	-6	5,770	-0.10%
2023/09/12	0	0.00	1	723.00	728.00	-1	5,785	-0.02%
2023/09/11	1	711.00	2	710.50	714.00	-1	5,808	-0.02%
2023/09/08	2	703.00	1	709.00	709.00	1	5,861	0.02%
2023/09/07	0.3	712.00	1	709.00	717.00	-0.7	5,907	-0.01%
2023/09/06	2	712.50	1	714.00	712.00	1	5,918	0.02%
2023/09/05	0	0.00	4.1	714.25	718.00	-4.1	5,943	-0.07%
2023/08/31	0	709.00	1.5	709.01	705.00	-1.5	6,053	-0.02%
2023/08/30	0	0.00	1	709.00	709.00	-1	6,044	-0.02%
2023/08/29	0	0.00	1	704.00	710.00	-1	6,080	-0.02%
2023/08/28	1	702.00	0.3	704.36	701.00	0.7	6,097	0.01%
2023/08/25	0	0.00	0.3	692.00	694.00	-0.3	6,199	0.00%
2023/08/24	0	0.00	6	688.00	691.00	-6	6,377	-0.09%
2023/08/23	0.3	673.00	0	0.00	671.00	0.3	6,451	0.00%
2023/08/22	1	673.00	0	678.00	672.00	1	6,596	0.02%
2023/08/21	0	671.00	0	0.00	669.00	0	6,612	0.00%
2023/08/17	1	676.00	0	0.00	674.00	1	6,696	0.01%
2023/08/16	1	687.00	0	689.75	689.00	1	6,693	0.01%
2023/08/15	0	0.00	0	682.29	678.00	0	6,677	0.00%
2023/08/14	1	668.09	1.5	669.67	672.00	-0.5	6,704	-0.01%
2023/08/11	2	683.00	0	0.00	679.00	2	6,776	0.03%
2023/08/10	2	699.91	1	698.00	693.00	1	6,757	0.02%
2023/08/09	2	693.00	1	698.00	701.00	1	6,745	0.01%
2023/08/08	1	695.00	0.1	694.00	690.00	0.9	6,777	0.01%
2023/08/07	2	706.50	1	710.00	706.00	1	6,736	0.01%
2023/08/04	0	701.00	0.2	706.00	706.00	-0.2	6,741	0.00%
2023/08/02	1	706.00	1.7	711.79	709.00	-0.7	6,665	-0.01%
2023/08/01	3.1	699.78	3.2	710.65	713.00	-0.1	6,565	0.00%
2023/07/31	4	688.99	5.2	692.54	690.00	-1.2	6,386	-0.02%
2023/07/28	0.3	661.99	1	662.00	658.00	-0.7	6,200	-0.01%
2023/07/27	3	657.67	1	658.00	658.00	2	6,239	0.03%
2023/07/26	1	656.01	1	655.00	655.00	0	6,267	0.00%
2023/07/25	5.1	671.76	0	0.00	665.00	5.1	6,257	0.08%
2023/07/24	1	676.04	1	686.00	675.00	0	6,219	0.00%
2023/07/21	6.2	670.48	1	671.00	682.00	5.2	6,214	0.08%
2023/07/20	1	690.00	3	694.00	692.00	-2	6,162	-0.03%
2023/07/19	2.1	695.89	2	695.96	696.00	0.1	6,199	0.00%
2023/07/18	1.1	683.07	0	0.00	683.00	1.1	6,180	0.02%
2023/07/17	3.3	682.18	2	682.50	683.00	1.3	6,267	0.02%
2023/07/14	1	693.00	3	693.65	692.00	-2	6,375	-0.03%
2023/07/13	1.1	686.19	0	690.00	680.00	1.1	6,507	0.02%
2023/07/12	0.2	685.91	1	683.00	685.00	-0.8	6,656	-0.01%
2023/07/11	0	681.50	0.3	685.00	686.00	-0.3	6,664	0.00%
2023/07/10	3.4	675.87	2	673.00	673.00	1.4	6,692	0.02%
2023/07/07	10.1	681.22	0	0.00	682.00	10.1	6,657	0.15%
2023/07/06	2	694.49	0	0.00	690.00	2	6,660	0.03%
2023/07/05	3	699.33	0	0.00	697.00	3	6,686	0.04%
2023/07/04	1.1	701.04	3.3	696.40	700.00	-2.1	6,698	-0.03%
2023/07/03	0	695.00	0	697.00	691.00	0	6,780	0.00%
2023/06/30	1.2	689.08	0	0.00	688.00	1.2	6,804	0.02%
2023/06/29	0	698.02	1	696.03	696.00	-1	6,781	-0.01%
2023/06/28	0.1	693.00	0	692.83	695.00	0.1	6,759	0.00%
2023/06/27	2.2	681.91	0	0.00	681.00	2.2	6,755	0.03%
2023/06/26	4.1	687.24	4	685.75	685.00	0.1	6,729	0.00%
2023/06/21	28.3	688.41	32	693.94	693.00	-3.7	6,725	-0.05%
2023/06/20	8.1	702.70	4	706.25	691.00	4.1	6,613	0.06%
2023/06/19	3.3	782.27	6	786.30	785.00	-2.7	6,287	-0.04%
2023/06/16	1.7	756.94	0.1	753.00	751.00	1.6	6,046	0.03%
2023/06/15	0.1	770.25	1.1	766.27	766.00	-1	5,965	-0.02%
2023/06/14	2.1	780.46	1	779.00	780.00	1.1	5,945	0.02%
2023/06/13	0.3	777.85	3	777.33	779.00	-2.7	5,954	-0.04%
2023/06/12	2	767.00	1	764.00	767.00	1	5,921	0.02%
2023/06/09	0	765.00	1	768.00	764.00	-1	5,940	-0.02%
2023/06/08	1	763.00	2.6	770.80	768.00	-1.6	5,946	-0.03%
2023/06/07	0	766.00	2	765.50	768.00	-2	5,921	-0.03%
2023/06/06	4	758.50	0	758.00	757.00	4	5,920	0.07%
2023/06/05	0.1	761.50	2	763.99	759.00	-1.9	5,990	-0.03%
2023/06/02	2.1	754.52	1	753.03	751.00	1.1	5,988	0.02%
2023/06/01	1.4	755.68	3	754.67	748.00	-1.6	6,005	-0.03%
2023/05/31	2	755.01	1.2	758.95	759.00	0.8	6,008	0.01%
2023/05/30	3.1	763.41	4.3	767.63	763.00	-1.2	5,965	-0.02%
2023/05/29	4	749.25	6	753.80	738.00	-2	5,953	-0.03%
2023/05/26	1.1	718.07	2.7	722.63	730.00	-1.6	5,919	-0.03%
2023/05/25	1	710.00	3	711.33	708.00	-2	5,864	-0.03%
2023/05/24	1	702.10	1	705.09	711.00	0	5,857	0.00%
2023/05/23	3	718.00	2.1	713.01	716.00	0.9	5,807	0.02%
2023/05/22	0	706.00	2.4	704.53	705.00	-2.3	5,763	-0.04%
2023/05/19	1.1	696.09	1	697.00	698.00	0.1	5,747	0.00%
2023/05/18	1.3	686.00	0	688.00	689.00	1.2	5,748	0.02%
2023/05/17	0	0.00	0.1	684.00	685.00	-0.1	5,785	0.00%
2023/05/15	0	680.00	0	680.00	680.00	0	5,715	0.00%
2023/05/12	0	671.00	0	0.00	673.00	0	5,708	0.00%
2023/05/11	0	0.00	1.1	669.14	668.00	-1.1	5,688	-0.02%
2023/05/10	1.2	667.34	1	668.00	668.00	0.2	5,765	0.00%
2023/05/08	1	680.96	0	681.00	675.00	1	5,909	0.02%
2023/05/05	0.5	676.96	0	675.98	675.00	0.5	5,965	0.01%
2023/05/04	0	670.06	0	0.00	668.00	0	6,096	0.00%
2023/05/03	0	0.00	1	680.00	680.00	-1	6,099	-0.02%
2023/05/02	0.1	670.91	0	0.00	671.00	0.1	6,171	0.00%
2023/04/28	0.2	666.14	1	673.00	665.00	-0.8	6,300	-0.01%
2023/04/27	0	660.71	0	657.00	662.00	0	6,268	0.00%
2023/04/26	1	639.08	1	649.00	649.00	0	6,271	0.00%
2023/04/25	1	656.10	1	666.00	650.00	0	6,263	0.00%
2023/04/24	0	680.33	1.1	676.92	676.00	-1.1	6,226	-0.02%
2023/04/21	1.2	665.75	0.1	677.00	665.00	1.1	6,262	0.02%
2023/04/20	2.2	669.92	1.1	675.05	673.00	1.2	6,320	0.02%
2023/04/19	3.2	681.03	1.5	676.47	675.00	1.7	6,272	0.03%
2023/04/18	9.1	694.32	0	0.00	688.00	9.1	6,207	0.15%
2023/04/17	6.7	702.89	1	702.00	709.00	5.7	6,062	0.09%
2023/04/14	0.1	750.00	0	0.00	748.00	0.1	5,874	0.00%
2023/04/13	2	756.00	2	750.00	750.00	0	5,876	0.00%
2023/04/12	2	754.00	2	758.50	758.00	0	5,830	0.00%
2023/04/11	3.2	752.83	2.1	751.12	756.00	1.1	5,831	0.02%
2023/04/10	0.1	743.99	0	0.00	742.00	0.1	5,902	0.00%
2023/04/07	2	750.00	2	749.00	749.00	0	5,839	0.00%
2023/04/06	4	760.00	2	763.00	753.00	2	5,791	0.03%
2023/03/31	0	785.00	1	788.96	787.00	-1	5,686	-0.02%
2023/03/30	0.1	775.08	0	0.00	778.00	0.1	5,681	0.00%
2023/03/29	0	0.00	3	769.00	773.00	-3	5,709	-0.05%
2023/03/28	0	768.17	0	0.00	766.00	0	5,757	0.00%
2023/03/27	1	783.00	0	782.00	780.00	1	5,800	0.02%
2023/03/24	0	0.00	0	790.00	790.00	0	5,961	0.00%
2023/03/23	1	779.00	6.2	788.97	793.00	-5.2	6,115	-0.08%
2023/03/22	2.1	780.95	0	780.32	781.00	2.1	6,119	0.03%
2023/03/21	0	766.19	0	0.00	771.00	0	6,130	0.00%
2023/03/20	0.1	772.00	0	775.52	770.00	0.1	6,125	0.00%
2023/03/17	6	771.17	1	771.02	773.00	5	6,110	0.08%
2023/03/16	1.2	760.38	0	757.00	756.00	1.2	6,067	0.02%
2023/03/15	1.1	758.10	1.1	768.00	758.00	0.1	6,057	0.00%
2023/03/14	3	765.55	4	760.03	761.00	-1	6,053	-0.02%
2023/03/13	1	746.01	0.1	754.12	764.00	1	6,044	0.02%
2023/03/10	2.2	757.09	1	754.00	756.00	1.2	6,029	0.02%
2023/03/09	1.4	769.93	0	0.00	767.00	1.4	6,046	0.02%
2023/03/08	2.1	769.97	1	778.00	768.00	1.1	6,112	0.02%
2023/03/07	1.1	786.06	2	786.01	788.00	-1	6,058	-0.02%
2023/03/06	2	785.01	1.9	787.38	784.00	0.1	6,062	0.00%
2023/03/03	3.2	778.58	1.1	775.13	775.00	2	6,033	0.03%
2023/03/02	4	779.50	2	779.50	775.00	2	6,049	0.03%
2023/03/01	0	792.00	7.1	752.41	791.00	-7.1	5,944	-0.12%
2023/02/24	2	734.50	1	749.00	723.00	1	5,788	0.02%
2023/02/23	0	735.78	2	739.50	745.00	-2	5,727	-0.03%
2023/02/22	0.1	714.08	0	0.00	713.00	0.1	5,693	0.00%
2023/02/21	0.3	726.80	0	728.00	725.00	0.2	5,736	0.00%
2023/02/20	2.1	726.05	2	722.00	726.00	0	5,857	0.00%
2023/02/17	1	721.00	2	719.50	723.00	-1	6,042	-0.02%
2023/02/16	1.1	708.41	1	715.00	711.00	0.1	6,143	0.00%
2023/02/15	0.1	714.22	0	0.00	710.00	0.1	6,321	0.00%
2023/02/14	5.1	736.14	1	737.02	732.00	4.1	6,331	0.06%
2023/02/13	1	727.01	1	731.94	731.00	0	6,477	0.00%
2023/02/10	2	741.00	2	745.00	740.00	0	6,539	0.00%
2023/02/09	2	744.00	2	748.99	749.00	0	6,621	0.00%
2023/02/08	1.1	746.81	2	738.54	744.00	-0.9	6,629	-0.01%
2023/02/07	1	717.05	0	724.00	717.00	1	6,606	0.02%
2023/02/06	5	734.02	1	743.02	731.00	4	6,599	0.06%
2023/02/03	0	748.33	1.4	748.02	751.00	-1.4	6,601	-0.02%
2023/02/02	2	741.03	6.4	744.70	747.00	-4.4	6,768	-0.06%
2023/02/01	2.1	719.61	0	0.00	724.00	2.1	6,685	0.03%
2023/01/31	4.1	731.89	2	745.72	718.00	2.1	6,691	0.03%
2023/01/30	2.1	715.95	27	727.29	739.00	-25	6,619	-0.38%
2023/01/17	1.1	695.32	1	698.00	693.00	0.1	6,490	0.00%
2023/01/16	1.1	704.00	0	0.00	704.00	1.1	6,511	0.02%
2023/01/13	2.1	708.75	3	693.67	694.00	-0.9	6,514	-0.01%
2023/01/12	3.1	712.35	5.1	713.78	715.00	-2	6,545	-0.03%
2023/01/11	6	704.99	2.1	702.85	707.00	3.9	6,540	0.06%
2023/01/10	3	688.01	4	691.27	694.00	-1	6,535	-0.02%
2023/01/09	1	673.00	2.3	670.62	675.00	-1.3	6,501	-0.02%
2023/01/06	5	658.40	5.2	648.17	660.00	-0.2	6,538	0.00%
2023/01/05	5.1	633.55	3	631.00	631.00	2.1	6,535	0.03%
2023/01/04	1	640.00	1	636.00	636.00	0	6,561	0.00%
2023/01/03	1	643.00	3.1	634.47	644.00	-2.1	6,650	-0.03%
2022/12/30	1	634.98	1	625.10	625.00	0	6,675	0.00%
2022/12/29	1.1	625.30	1	631.00	629.00	0.1	6,750	0.00%
2022/12/28	2.2	628.29	2.3	630.12	638.00	-0.1	6,848	0.00%
2022/12/27	0	0.00	1	662.00	656.00	-1	6,776	-0.01%
2022/12/26	0	653.30	0	0.00	651.00	0	6,798	0.00%
2022/12/23	1.1	659.67	2	654.00	660.00	-0.9	6,869	-0.01%
2022/12/22	2	664.00	1	661.06	661.00	1	6,962	0.01%
2022/12/21	2.1	654.48	1	655.00	654.00	1.1	7,014	0.02%
2022/12/19	1	659.01	0	0.00	656.00	1	6,997	0.01%
2022/12/16	3.1	655.18	4	658.00	660.00	-0.9	6,957	-0.01%
2022/12/15	9.1	692.10	3.1	690.09	681.00	6.1	6,838	0.09%
2022/12/14	1.1	717.21	2	718.51	718.00	-0.9	6,685	-0.01%
2022/12/13	1	717.99	13	715.24	709.00	-12	6,656	-0.18%
2022/12/12	7	713.85	3	714.00	712.00	4	6,633	0.06%
2022/12/09	2	719.00	1.1	712.63	729.00	1	6,683	0.01%
2022/12/08	2	710.50	5	708.40	705.00	-3	6,669	-0.04%
2022/12/07	5	717.80	2	720.00	716.00	3	6,703	0.04%
2022/12/06	4	728.50	1	725.00	725.00	3	6,687	0.04%
2022/12/05	1	746.00	2	750.00	739.00	-1	6,688	-0.01%
2022/12/02	2.1	740.43	1	735.01	739.00	1.1	6,670	0.02%
2022/12/01	1.1	751.00	15	754.00	741.00	-13.9	6,687	-0.21%
2022/11/30	0	0.00	0	733.50	733.00	0	6,640	0.00%
2022/11/29	1	707.00	1	705.00	713.00	0	6,585	0.00%
2022/11/28	3	712.67	1	716.00	703.00	2	6,658	0.03%
2022/11/25	2	727.00	8	728.63	727.00	-6	6,686	-0.09%
2022/11/24	3	724.67	6	725.36	728.00	-3	6,662	-0.05%
2022/11/23	1	717.00	1	717.00	705.00	0	6,614	0.00%
2022/11/22	4	707.25	4	711.00	713.00	0	6,640	0.00%
2022/11/21	0	0.00	2	715.50	720.00	-2	6,585	-0.03%
2022/11/18	2.2	728.33	0	0.00	722.00	2.2	6,562	0.03%
2022/11/17	4	719.50	6	727.33	725.00	-2	6,538	-0.03%
2022/11/16	2.1	731.93	2.1	730.00	729.00	0	6,483	0.00%
2022/11/15	3	724.66	2.2	720.09	722.00	0.8	6,409	0.01%
2022/11/14	3.2	700.39	3	697.00	697.00	0.2	6,249	0.00%
2022/11/11	5.2	694.31	12.1	696.97	700.00	-7	6,158	-0.11%
2022/11/10	2	660.00	4	653.75	660.00	-2	5,973	-0.03%
2022/11/09	2	637.45	5.6	638.63	650.00	-3.6	5,943	-0.06%
2022/11/08	4.2	626.19	1	620.01	620.00	3.1	5,823	0.05%
2022/11/07	6	614.66	5.6	614.34	620.00	0.4	5,766	0.01%
2022/11/04	1.1	594.81	2	595.00	597.00	-1	5,782	-0.02%
2022/11/03	3	598.33	7	595.71	600.00	-4	5,814	-0.07%
2022/11/02	7	595.71	4.2	600.81	599.00	2.8	5,796	0.05%
2022/11/01	7	598.00	2.3	595.39	599.00	4.7	5,769	0.08%
2022/10/31	11	592.36	12.1	594.11	590.00	-1.1	5,758	-0.02%
2022/10/28	3	572.00	2.1	579.38	565.00	0.9	5,543	0.02%
2022/10/27	1	585.00	2	588.50	589.00	-1	5,502	-0.02%
2022/10/26	2	570.50	1	579.00	579.00	1	5,503	0.02%
2022/10/25	3.1	573.24	3	578.67	563.00	0.1	5,501	0.00%
2022/10/24	2	588.01	4.1	590.56	588.00	-2.1	5,510	-0.04%
2022/10/21	2	571.00	2	567.00	567.00	0	5,493	0.00%
2022/10/20	1.1	560.93	1	565.00	570.00	0.1	5,520	0.00%
2022/10/19	4.1	584.52	2	589.50	577.00	2.1	5,467	0.04%
2022/10/18	3	583.00	6	584.00	588.00	-3	5,468	-0.05%
2022/10/17	5	572.60	2	573.00	578.00	3	5,498	0.05%
2022/10/14	4	575.50	4	565.29	585.00	0	5,580	0.00%
2022/10/13	2	551.49	2	544.01	544.00	0	5,561	0.00%
2022/10/12	3	549.00	3	544.33	549.00	0	5,527	0.00%
2022/10/11	3	553.00	3	548.67	553.00	0	5,544	0.00%
2022/10/07	3.1	570.30	3	577.33	566.00	0.1	5,540	0.00%
2022/10/06	6.3	590.23	5	592.40	587.00	1.3	5,531	0.02%
2022/10/05	4.1	596.33	5	600.80	599.00	-1	5,528	-0.02%
2022/10/04	1	564.00	1	570.00	573.00	0	5,491	0.00%
2022/10/03	6	553.83	6	548.17	548.00	0	5,503	0.00%
2022/09/30	4	548.45	5	541.20	551.00	-1	5,600	-0.02%
2022/09/29	1.1	551.27	1.1	543.05	543.00	0.1	5,648	0.00%
2022/09/28	2.2	565.56	3	568.20	545.00	-0.8	5,643	-0.01%
2022/09/27	5.1	570.57	4	568.00	568.00	1.1	5,673	0.02%
2022/09/26	3.1	569.70	3	571.67	569.00	0.1	5,749	0.00%
2022/09/23	2.1	586.53	2	580.00	580.00	0.1	5,832	0.00%
2022/09/22	2	591.53	1	598.00	591.00	1	5,925	0.02%
2022/09/21	1	603.00	1	607.00	605.00	0	6,057	0.00%
2022/09/20	1	606.00	1	609.00	605.00	0	6,255	0.00%
2022/09/19	1	606.00	1	604.01	604.00	0	6,370	0.00%
2022/09/16	0.2	604.54	0	0.00	600.00	0.2	6,541	0.00%
2022/09/15	1.1	611.21	1	615.00	616.00	0.1	6,915	0.00%
2022/09/14	6	614.98	1	611.00	615.00	5	7,098	0.07%
2022/09/13	1	628.00	1	628.00	626.00	0	7,118	0.00%
2022/09/12	2	630.00	2	633.00	627.00	0	7,161	0.00%
2022/09/08	1.2	620.57	1	624.00	623.00	0.2	7,293	0.00%
2022/09/07	5.1	615.06	5	619.00	619.00	0.1	7,319	0.00%
2022/09/06	0	632.00	0.1	633.00	629.00	-0.1	7,319	0.00%
2022/09/05	0	625.16	5	635.00	631.00	-5	7,359	-0.07%
2022/09/02	14.1	634.01	1	620.00	620.00	13.1	7,407	0.18%
2022/09/01	4	650.76	6	654.50	648.00	-2	7,329	-0.03%
2022/08/31	1.1	667.14	2	660.54	667.00	-0.9	7,309	-0.01%
2022/08/30	0	651.00	0	0.00	657.00	0	7,411	0.00%
2022/08/29	6.1	652.90	1	655.00	653.00	5.1	7,427	0.07%
2022/08/26	1	683.01	0	685.00	678.00	1	7,444	0.01%
2022/08/25	1.1	670.45	1	671.00	670.00	0.1	7,460	0.00%
2022/08/24	2	673.50	2.2	675.77	667.00	-0.2	7,497	0.00%
2022/08/23	1	673.00	1	676.00	676.00	0	7,601	0.00%
2022/08/22	3.1	677.06	2	677.50	672.00	1.1	7,628	0.01%
2022/08/19	5.1	696.04	1	693.00	693.00	4.1	7,590	0.05%
2022/08/18	2	699.47	2	701.00	702.00	0	7,581	0.00%
2022/08/17	12	701.42	2	703.00	703.00	10	7,566	0.13%
2022/08/16	1	708.00	1	712.93	706.00	0	7,537	0.00%
2022/08/15	1	689.06	1.1	695.29	706.00	0	7,502	0.00%
2022/08/12	1	684.00	1	678.00	684.00	0	7,480	0.00%
2022/08/11	2.1	668.47	1	670.00	670.00	1.1	7,486	0.02%
2022/08/10	2.3	674.98	1	676.00	668.00	1.3	7,426	0.02%
2022/08/09	0	696.00	0	701.00	694.00	0	7,387	0.00%
2022/08/08	12	709.17	2	710.50	709.00	10	7,382	0.14%
2022/08/05	0	709.00	12.2	715.90	717.00	-12.2	7,373	-0.16%
2022/08/04	2.1	685.10	3	685.67	684.00	-0.9	7,325	-0.01%
2022/08/03	1	680.00	1	686.00	686.00	0	7,330	0.00%
2022/08/02	3	678.65	2.1	679.48	683.00	0.9	7,368	0.01%
2022/08/01	3	690.00	3	685.33	694.00	0	7,318	0.00%
2022/07/29	1.1	684.55	2	687.51	683.00	-0.9	7,306	-0.01%
2022/07/28	4	686.50	5.1	685.59	682.00	-1.1	7,275	-0.02%
2022/07/27	4	672.75	4	669.75	677.00	0	7,257	0.00%
2022/07/26	3	682.33	3	682.01	681.00	0	7,285	0.00%
2022/07/25	0.4	690.74	0	0.00	688.00	0.4	7,307	0.01%
2022/07/22	5.1	710.53	5	703.00	705.00	0.1	7,416	0.00%
2022/07/21	3.2	704.37	7.2	699.89	716.00	-3.9	7,419	-0.05%
2022/07/20	2	681.48	4	682.75	671.00	-2	7,345	-0.03%
2022/07/19	1	662.00	2	663.00	662.00	-1	7,309	-0.01%
2022/07/18	0	671.00	0.3	663.25	661.00	-0.3	7,327	0.00%
2022/07/15	2	643.50	2.1	647.05	648.00	-0.1	7,272	0.00%
2022/07/14	2	642.00	2	630.50	646.00	0	7,234	0.00%
2022/07/13	4.2	643.23	2	639.00	634.00	2.2	7,247	0.03%
2022/07/12	2.7	615.45	2.1	619.41	614.00	0.6	7,202	0.01%
2022/07/11	2	639.49	2	642.50	637.00	0	7,198	0.00%
2022/07/08	2.1	653.55	1.4	651.19	651.00	0.7	7,217	0.01%
2022/07/07	5.1	635.25	8.1	624.97	636.00	-3	7,234	-0.04%
2022/07/06	6.1	608.16	6.1	611.14	605.00	0	7,219	0.00%
2022/07/05	22.1	612.71	32	616.57	615.00	-9.9	7,194	-0.14%
2022/07/04	13	613.84	17	618.35	611.00	-4	7,257	-0.05%
2022/07/01	17.3	628.44	6	627.83	612.00	11.3	7,312	0.16%
2022/06/30	5	654.00	6.4	654.34	651.00	-1.4	7,366	-0.02%
2022/06/29	7	661.43	13.2	657.64	661.00	-6.1	7,359	-0.08%
2022/06/28	10.5	658.20	3	657.33	651.00	7.5	7,274	0.10%
2022/06/27	8	684.00	11	685.10	678.00	-3	7,189	-0.04%
2022/06/24	7.5	680.09	4.6	679.88	670.00	2.9	7,235	0.04%
2022/06/23	25.4	698.93	15	691.47	689.00	10.4	7,038	0.15%
2022/06/22	8.8	827.11	2	819.50	807.00	6.8	6,590	0.10%
2022/06/21	2	856.50	3.1	858.21	868.00	-1.1	6,426	-0.02%
2022/06/20	4.2	839.71	4	844.25	840.00	0.2	6,372	0.00%
2022/06/17	5.2	843.49	2.2	843.32	831.00	3	6,323	0.05%
2022/06/16	2	892.00	2	875.00	873.00	0	6,172	0.00%
2022/06/15	1	881.00	1	883.00	884.00	0	6,199	0.00%
2022/06/14	0.1	876.94	0	0.00	880.00	0.1	6,271	0.00%
2022/06/13	2.1	892.56	0	0.00	887.00	2.1	6,289	0.03%
2022/06/10	0	926.14	1	930.00	930.00	-1	6,300	-0.02%
2022/06/08	1	924.02	1.2	913.17	930.00	-0.1	6,356	0.00%
2022/06/07	1.1	894.04	0	0.00	890.00	1.1	6,282	0.02%
2022/06/06	0	0.00	0.3	908.35	905.00	-0.3	6,289	0.00%
2022/06/02	0.4	899.00	0	0.00	898.00	0.4	6,316	0.01%
2022/06/01	2	906.90	0.1	905.03	905.00	1.9	6,430	0.03%
2022/05/31	1	887.99	4.3	880.94	905.00	-3.3	6,447	-0.05%
2022/05/30	1	876.00	1	865.04	878.00	0	6,341	0.00%
2022/05/27	0	0.00	1	847.99	851.00	-1	6,316	-0.02%
2022/05/26	1	832.08	0	0.00	833.00	1	6,351	0.02%
2022/05/25	3	840.64	1	841.00	843.00	2	6,412	0.03%
2022/05/24	1.1	842.89	1	838.00	830.00	0.1	6,489	0.00%
2022/05/23	1	852.00	2	846.02	843.00	-1	6,499	-0.02%
2022/05/20	1	845.93	1	847.01	846.00	0	6,525	0.00%
2022/05/19	0	839.81	1	838.00	845.00	-1	6,518	-0.01%
2022/05/18	2.1	852.38	3	847.01	855.00	-0.9	6,480	-0.01%
2022/05/17	2	842.00	2.1	840.57	841.00	-0.1	6,440	0.00%
2022/05/16	3	850.77	3	830.01	825.00	0	6,422	0.00%
2022/05/13	2	842.96	3	836.67	843.00	-1	6,394	-0.02%
2022/05/12	0	823.00	0	829.50	820.00	0	6,408	0.00%
2022/05/11	0	823.00	0	827.85	829.00	0	6,423	0.00%
2022/05/10	4.1	810.54	5	809.81	820.00	-0.9	6,503	-0.01%
2022/05/09	1.3	819.51	1	813.07	813.00	0.3	6,538	0.00%
2022/05/06	3.1	833.65	3	819.71	834.00	0.1	6,633	0.00%
2022/05/05	0	842.00	0	842.54	841.00	0	6,852	0.00%
2022/05/04	4	829.00	4	826.51	829.00	0	6,852	0.00%
2022/05/03	1.1	823.36	1	820.01	820.00	0.1	6,867	0.00%
2022/04/29	1.1	845.69	2	838.50	830.00	-0.9	6,813	-0.01%
2022/04/28	14.1	834.13	16	837.94	828.00	-1.9	6,800	-0.03%
2022/04/27	5.1	808.43	4	812.50	808.00	1.1	6,680	0.02%
2022/04/26	2.1	829.54	3	828.00	833.00	-0.9	6,617	-0.01%
2022/04/25	2.1	832.71	0	0.00	837.00	2.1	6,582	0.03%
2022/04/22	3.1	849.45	2	851.00	854.00	1.1	6,574	0.02%
2022/04/21	0	859.05	1	863.02	868.00	-1	6,571	-0.01%
2022/04/20	2.2	847.86	3	850.67	856.00	-0.8	6,581	-0.01%
2022/04/19	1	851.97	1	857.00	838.00	0	6,539	0.00%
2022/04/18	1.1	831.00	0.1	839.00	833.00	1	6,509	0.02%
2022/04/15	3.1	840.33	0	0.00	832.00	3.1	6,561	0.05%
2022/04/14	2	865.47	0	869.05	861.00	2	6,580	0.03%
2022/04/13	1.1	877.61	3.1	871.97	880.00	-2	6,612	-0.03%
2022/04/12	1.1	840.08	1	839.03	842.00	0.1	6,561	0.00%
2022/04/11	2.3	840.54	0	0.00	836.00	2.3	6,543	0.03%
2022/04/08	0.5	849.20	0	0.00	840.00	0.5	6,563	0.01%
2022/04/07	2.4	855.98	0	0.00	850.00	2.4	6,415	0.04%
2022/04/06	1.3	862.42	1	874.00	882.00	0.3	6,295	0.01%
2022/04/01	0.3	899.97	0	0.00	900.00	0.3	6,156	0.00%
2022/03/31	1.1	908.75	0	919.00	905.00	1.1	6,142	0.02%
2022/03/30	2.2	910.71	1	921.99	915.00	1.2	6,086	0.02%
2022/03/29	7.9	923.51	1	933.00	912.00	6.9	5,947	0.12%
2022/03/28	0.1	954.54	1.1	951.82	964.00	-1	5,753	-0.02%
2022/03/25	0.1	970.00	0.2	971.00	971.00	-0.1	5,782	0.00%
2022/03/24	2	968.51	0	976.00	972.00	2	5,778	0.03%
2022/03/23	5	983.80	1	977.31	977.00	4	5,770	0.07%
2022/03/22	1	969.01	1	975.00	975.00	0	5,765	0.00%
2022/03/21	0	980.00	2	981.50	978.00	-2	5,750	-0.03%
2022/03/18	0.2	966.67	0	0.00	969.00	0.2	5,753	0.00%
2022/03/17	23.1	955.99	22.8	959.82	968.00	0.3	5,699	0.00%
2022/03/16	2.2	904.87	0.3	909.40	907.00	1.9	5,592	0.03%
2022/03/15	1.4	905.66	0	0.00	904.00	1.4	5,508	0.03%
2022/03/14	2	946.81	0	0.00	944.00	2	5,475	0.04%
2022/03/11	3.7	973.15	0	0.00	963.00	3.7	5,435	0.07%
2022/03/10	1	998.01	11	1000.45	995.00	-10	5,418	-0.18%
2022/03/09	10.7	972.74	2.3	972.43	966.00	8.3	5,399	0.15%
2022/03/08	1	966.10	0	0.00	963.00	1	5,418	0.02%
2022/03/07	4.2	982.74	6	972.33	972.00	-1.8	5,403	-0.03%
2022/03/04	9.1	1031.25	20	1035.00	1025.00	-10.9	5,361	-0.20%
2022/03/03	2	1077.50	0.1	1070.00	1080.00	1.9	5,320	0.04%
2022/03/02	1	1075.10	0	0.00	1080.00	1	5,327	0.02%
2022/03/01	0	0.00	1	1114.91	1100.00	-1	5,316	-0.02%
2022/02/25	1	1070.00	1	1080.00	1085.00	0	5,296	0.00%
2022/02/24	0.1	1084.00	0	0.00	1060.00	0.1	5,279	0.00%
2022/02/23	0	1105.00	0	1115.00	1120.00	0	5,229	0.00%
2022/02/22	5	1103.00	2.2	1102.71	1110.00	2.8	5,336	0.05%
2022/02/21	1	1120.01	3	1126.67	1130.00	-2	5,465	-0.04%
2022/02/18	0	1115.42	0	0.00	1120.00	0	5,526	0.00%
2022/02/17	0	0.00	2	1130.00	1130.00	-2	5,579	-0.04%
2022/02/16	2	1120.01	0.1	1124.50	1130.00	1.9	5,713	0.03%
2022/02/15	1	1109.95	2	1097.50	1100.00	-1	5,736	-0.02%
2022/02/14	2.1	1107.56	1	1105.00	1105.00	1.1	5,745	0.02%
2022/02/11	3	1156.67	0.5	1155.00	1150.00	2.5	5,713	0.04%
2022/02/10	8.7	1144.39	6.1	1148.98	1160.00	2.6	5,744	0.05%
2022/02/09	0.1	1105.00	3.1	1129.84	1130.00	-3	5,775	-0.05%
2022/02/08	3.1	1097.02	2	1100.00	1095.00	1.1	5,700	0.02%
2022/02/07	3	1109.79	4	1110.03	1100.00	-1	5,594	-0.02%
2022/01/26	1	1080.00	2	1075.00	1075.00	-1	5,331	-0.02%
2022/01/25	2	1079.99	1.2	1084.17	1085.00	0.8	5,295	0.02%
2022/01/24	2	1077.50	2	1080.00	1090.00	0	5,269	0.00%
2022/01/21	2	1065.04	5	1065.00	1070.00	-3	5,274	-0.06%
2022/01/20	2	1095.00	0	1095.00	1090.00	2	5,240	0.04%
2022/01/19	3	1101.67	7	1107.14	1100.00	-4	5,285	-0.08%
2022/01/18	8	1116.88	7	1138.57	1105.00	1	5,311	0.02%
2022/01/17	0	1087.50	2.1	1102.38	1115.00	-2.1	5,315	-0.04%
2022/01/14	2	1067.50	0	0.00	1065.00	2	5,299	0.04%
2022/01/12	1.1	1075.00	0	0.00	1085.00	1.1	5,294	0.02%
2022/01/11	1	1089.98	0	0.00	1080.00	1	5,343	0.02%
2022/01/10	2.6	1080.00	0	0.00	1095.00	2.6	5,369	0.05%
2022/01/07	4	1104.97	1	1095.00	1100.00	3	5,353	0.06%
2022/01/06	2	1144.66	0	0.00	1135.00	2	5,359	0.04%
2022/01/05	1	1150.05	2	1170.00	1175.00	-1	5,315	-0.02%
2022/01/04	0.1	1155.00	0.1	1170.00	1165.00	0	5,303	0.00%
2022/01/03	5	1174.99	2	1150.00	1150.00	3	5,262	0.06%
2021/12/30	12	1189.58	1	1190.00	1190.00	11	5,246	0.21%
2021/12/29	1	1180.00	1	1189.81	1185.00	0	5,271	0.00%
2021/12/28	0	0.00	2.5	1168.10	1175.00	-2.5	5,331	-0.05%
2021/12/27	3	1148.33	3	1141.76	1145.00	0	5,325	0.00%
2021/12/24	2	1120.00	7.3	1120.41	1120.00	-5.3	5,289	-0.10%
2021/12/23	3	1091.67	1	1100.00	1095.00	2	5,333	0.04%
2021/12/22	0	1080.00	0	0.00	1085.00	0	5,426	0.00%
2021/12/21	0	0.00	0	1080.00	1090.00	0	5,524	0.00%
2021/12/20	1	1059.95	0	0.00	1055.00	1	5,628	0.02%
2021/12/16	0	0.00	0	1075.00	1090.00	0	5,672	0.00%
2021/12/10	1.5	1069.80	0	0.00	1075.00	1.5	5,826	0.03%
2021/12/09	1	1085.00	1	1080.00	1085.00	0	5,911	0.00%
2021/12/08	3	1093.33	6.3	1092.54	1095.00	-3.3	5,919	-0.06%
2021/12/07	3	1058.34	2	1072.50	1065.00	1	5,877	0.02%
2021/12/06	0	0.00	2	1075.00	1085.00	-2	5,880	-0.03%
2021/12/03	2	1082.47	0.1	1060.00	1060.00	1.9	5,875	0.03%
2021/12/02	2	1074.99	2	1080.00	1080.00	0	5,860	0.00%
2021/12/01	2	1040.05	3	1048.45	1065.00	-1	5,877	-0.02%
2021/11/30	1	1030.00	1	1055.00	1010.00	0	5,869	0.00%
2021/11/29	21	1013.10	2.1	1024.32	1030.00	19	5,829	0.33%
2021/11/26	2	1005.01	0.1	1005.00	1005.00	1.9	5,918	0.03%
2021/11/25	1	1025.00	1	1040.00	1035.00	0	5,973	0.00%
2021/11/24	1	1025.00	3	1030.00	1040.00	-2	5,991	-0.03%
2021/11/23	2	1062.45	0	0.00	1055.00	2	6,013	0.03%
2021/11/22	0.1	1095.00	0.1	1083.00	1080.00	-0.1	6,066	0.00%
2021/11/19	0.1	1085.00	0.4	1083.57	1090.00	-0.3	6,050	0.00%
2021/11/18	2	1092.50	2.2	1075.73	1085.00	-0.2	5,931	0.00%
2021/11/17	0	1040.00	1	1064.42	1030.00	-1	5,811	-0.02%
2021/11/16	1	1010.00	0.1	1025.00	1035.00	0.9	5,789	0.02%
2021/11/15	1.1	1014.33	5	1026.03	1025.00	-3.9	5,786	-0.07%
2021/11/11	0	0.00	0	956.00	954.00	0	5,713	0.00%
2021/11/10	1	964.00	0	0.00	958.00	1	5,712	0.02%
2021/11/09	0	0.00	2	996.00	978.00	-2	5,731	-0.03%
2021/11/08	0	0.00	4	972.00	980.00	-4	5,687	-0.07%
2021/11/05	0	940.00	1.1	932.73	940.00	-1.1	5,588	-0.02%
2021/11/04	1	943.00	1	930.00	928.00	0	5,571	0.00%
2021/11/03	1	935.00	0	0.00	932.00	1	5,605	0.02%
2021/11/02	0	0.00	1	932.00	928.00	-1	5,617	-0.02%
2021/11/01	0	0.00	3	924.33	922.00	-3	5,680	-0.05%
2021/10/28	1	929.00	0	0.00	936.00	1	5,692	0.02%
2021/10/27	1	938.00	2.1	946.00	942.00	-1.1	5,694	-0.02%
2021/10/26	1	943.00	1	948.00	946.00	0	5,657	0.00%
2021/10/25	0	0.00	0.1	932.00	938.00	-0.1	5,704	0.00%
2021/10/22	0	0.00	2.1	925.78	926.00	-2.1	5,890	-0.03%
2021/10/21	0	905.50	1	907.00	913.00	-1	5,948	-0.02%
2021/10/20	0	0.00	1	901.99	901.00	-1	5,922	-0.02%
2021/10/19	1	881.04	3	896.33	898.00	-2	5,922	-0.03%
2021/10/18	0	0.00	1.1	871.81	867.00	-1.1	5,893	-0.02%
2021/10/15	6	850.68	5	856.00	857.00	1	5,876	0.02%
2021/10/14	1.4	844.23	0.2	845.00	840.00	1.2	5,826	0.02%
2021/10/13	5.4	864.23	1	889.00	862.00	4.4	5,799	0.08%
2021/10/12	3	887.03	0	0.00	887.00	3	5,805	0.05%
2021/10/07	0	910.00	2	907.00	911.00	-2	5,809	-0.03%
2021/10/06	0	879.00	2.1	879.05	871.00	-2	5,818	-0.04%
2021/10/05	3.2	866.50	0	0.00	867.00	3.2	5,823	0.05%
2021/10/04	1	898.99	0.1	893.00	892.00	0.9	5,764	0.02%
2021/10/01	1.1	890.81	0	0.00	885.00	1.1	5,787	0.02%
2021/09/30	0.1	911.58	0	0.00	905.00	0.1	5,769	0.00%
2021/09/29	2.1	920.73	0	0.00	913.00	2.1	5,757	0.04%
2021/09/28	1	950.00	6	964.46	957.00	-5	5,742	-0.09%
2021/09/27	6	951.83	1	942.07	959.00	5	5,698	0.09%
2021/09/24	0.1	917.00	5	922.00	920.00	-4.9	5,614	-0.09%
2021/09/23	6	914.83	1	915.00	915.00	5	5,707	0.09%
2021/09/22	1	901.03	0	0.00	911.00	1	5,709	0.02%
2021/09/17	1	942.00	1	947.98	940.00	0	5,634	0.00%
2021/09/16	0.3	930.33	0	931.00	936.00	0.3	5,597	0.01%
2021/09/14	1	937.00	2.4	942.82	947.00	-1.4	5,671	-0.02%
2021/09/10	0	0.00	9.1	923.97	925.00	-9.1	5,907	-0.15%
2021/09/09	0	0.00	2	900.00	901.00	-2	5,926	-0.03%
2021/09/08	0	0.00	0.1	909.00	912.00	-0.1	5,924	0.00%
2021/09/07	2	899.02	0	0.00	903.00	2	5,934	0.03%
2021/09/06	4.1	901.97	0	903.00	896.00	4.1	5,959	0.07%
2021/09/03	4	921.50	0	0.00	919.00	4	5,922	0.07%
2021/09/02	0	930.00	1	938.00	933.00	-1	5,974	-0.02%
2021/09/01	0.1	920.00	2.1	915.13	927.00	-1.9	5,945	-0.03%
2021/08/31	1.1	890.42	0	0.00	901.00	1.1	5,851	0.02%
2021/08/30	0	904.00	2	911.94	912.00	-2	5,815	-0.03%
2021/08/27	1	894.00	1.3	894.85	896.00	-0.3	5,814	-0.01%
2021/08/26	3.4	889.00	0	0.00	888.00	3.4	5,801	0.06%
2021/08/25	1	911.00	0	0.00	911.00	1	5,763	0.02%
2021/08/24	0	0.00	0	910.00	909.00	0	5,818	0.00%
2021/08/23	0	0.00	1	893.36	911.00	-1	5,929	-0.02%
2021/08/20	1	873.03	1	899.00	873.00	0	5,968	0.00%
2021/08/19	1	887.97	0	0.00	888.00	1	6,030	0.02%
2021/08/18	0	895.00	0	0.00	912.00	0	6,036	0.00%
2021/08/17	0.4	889.21	0.1	901.00	880.00	0.3	6,081	0.01%
2021/08/16	0	906.00	0	0.00	901.00	0	6,099	0.00%
2021/08/13	0	908.00	0.1	914.00	910.00	0	6,266	0.00%
2021/08/11	0.1	910.00	1	910.00	910.00	-1	6,505	-0.01%
2021/08/09	1	922.00	2	919.50	921.00	-1	6,930	-0.01%
2021/08/06	1	937.07	12	939.25	936.00	-11	7,054	-0.16%
2021/08/05	1	958.00	0.1	953.29	961.00	0.9	7,268	0.01%
2021/08/04	1	952.00	2.1	944.59	950.00	-1.1	7,673	-0.01%
2021/08/03	0	0.00	1	933.98	938.00	-1	7,987	-0.01%
2021/08/02	2	931.00	1	923.00	934.00	1	8,252	0.01%
2021/07/30	1	918.93	0	0.00	910.00	1	8,341	0.01%
2021/07/29	1	912.00	3	915.02	933.00	-2	8,488	-0.02%
2021/07/28	8.1	915.10	11.9	891.42	890.00	-3.8	8,566	-0.04%
2021/07/27	10.6	940.27	1	945.83	938.00	9.5	8,595	0.11%
2021/07/26	5	924.00	0	0.00	923.00	5	8,877	0.06%
2021/07/23	1.4	927.24	2	928.47	933.00	-0.7	8,908	-0.01%
2021/07/22	1	915.01	2	919.03	919.00	-1	8,983	-0.01%
2021/07/21	2	923.84	2	920.00	912.00	0	9,049	0.00%
2021/07/20	2	917.11	5	922.79	920.00	-3	9,156	-0.03%
2021/07/19	3.1	928.63	3	929.33	919.00	0.1	9,287	0.00%
2021/07/16	2	956.97	0	955.81	957.00	2	9,267	0.02%
2021/07/15	1.1	947.11	2	947.51	951.00	-0.9	9,280	-0.01%
2021/07/14	1	931.00	1	927.00	930.00	0	9,319	0.00%
2021/07/13	1.2	940.35	0	929.00	926.00	1.1	9,339	0.01%
2021/07/12	0	934.00	2	935.97	935.00	-2	9,329	-0.02%
2021/07/09	1.1	920.95	1	916.00	919.00	0.1	9,333	0.00%
2021/07/08	0	924.00	0	0.00	920.00	0	9,393	0.00%
2021/07/07	1	919.03	1	921.00	917.00	0	9,453	0.00%
2021/07/06	0.1	927.08	1	935.00	922.00	-0.9	9,539	-0.01%
2021/07/05	5	959.81	2	964.50	957.00	3	9,531	0.03%
2021/07/01	4	960.48	0	958.00	955.00	4	9,556	0.04%
2021/06/30	0.1	947.19	3.2	967.20	962.00	-3.1	9,666	-0.03%
2021/06/29	0	943.00	0	0.00	935.00	0	9,587	0.00%
2021/06/28	0	0.00	2	928.53	935.00	-2	9,649	-0.02%
2021/06/25	0	0.00	0	944.00	927.00	0	9,792	0.00%
2021/06/24	1	934.01	1	931.00	929.00	0	9,868	0.00%
2021/06/23	2	910.50	2.1	924.24	941.00	0	10,004	0.00%
2021/06/22	2.2	902.28	23	902.35	903.00	-20.8	10,129	-0.21%
2021/06/21	4.3	934.73	0	0.00	918.00	4.3	10,011	0.04%
2021/06/18	3	965.17	0	0.00	965.00	3	9,964	0.03%
2021/06/17	0	974.21	1	975.00	978.00	-1	9,985	-0.01%
2021/06/16	0	0.00	0.2	985.58	985.00	-0.2	10,009	0.00%
2021/06/15	1	990.01	0	1000.00	989.00	1	10,003	0.01%
2021/06/11	6.1	1002.19	0	0.00	980.00	6.1	10,014	0.06%
2021/06/10	7	994.86	1.1	998.60	998.00	5.9	10,027	0.06%
2021/06/09	1	974.95	1	983.00	967.00	0	9,991	0.00%
2021/06/08	3	971.00	1	971.00	966.00	2	10,056	0.02%
2021/06/07	0	0.00	1	970.00	973.00	-1	10,154	-0.01%
2021/06/03	0	0.00	0	970.00	981.00	0	10,310	0.00%
2021/06/02	1	969.80	4.4	978.52	959.00	-3.3	10,390	-0.03%
2021/06/01	4	990.49	0	0.00	977.00	4	10,446	0.04%
2021/05/31	0.1	964.48	1	972.59	995.00	-0.9	10,530	-0.01%
2021/05/28	4	949.00	2	958.00	961.00	2	10,516	0.02%
2021/05/27	0	941.32	3	938.00	935.00	-3	10,614	-0.03%
2021/05/26	2	961.95	0.1	952.91	951.00	1.9	10,714	0.02%
2021/05/25	2.5	956.82	2	965.00	952.00	0.5	10,736	0.00%
2021/05/24	2	942.56	2	944.00	943.00	0	10,717	0.00%
2021/05/21	1	971.65	2	960.04	955.00	-1	10,746	-0.01%
2021/05/20	3	936.76	2.5	944.22	930.00	0.5	10,640	0.01%
2021/05/19	5.5	972.63	1	952.05	943.00	4.5	10,583	0.04%
2021/05/18	2.1	955.84	2.1	978.86	994.00	0	10,480	0.00%
2021/05/17	2	884.10	2	899.00	914.00	0	10,407	0.00%
2021/05/14	1	895.00	1	897.00	895.00	0	10,391	0.00%
2021/05/13	5.1	886.68	8	891.13	873.00	-2.9	10,414	-0.03%
2021/05/12	9.1	851.39	3	902.33	888.00	6.1	10,317	0.06%
2021/05/11	3.1	908.19	13	918.23	911.00	-9.9	10,040	-0.10%
2021/05/10	7.5	1000.46	32.1	988.04	979.00	-24.5	9,850	-0.25%
2021/05/07	3	1040.00	2.1	1047.77	1060.00	0.9	9,827	0.01%
2021/05/06	0	1038.85	20.5	1029.05	1055.00	-20.5	9,967	-0.21%
2021/05/05	9.5	1034.14	3	1005.00	1005.00	6.5	9,906	0.07%
2021/05/04	22.2	1080.94	37.6	1060.54	1085.00	-15.4	9,843	-0.16%
2021/05/03	22.7	1136.54	2.2	1171.98	1105.00	20.5	9,692	0.21%
2021/04/29	26.1	1185.00	0.1	1185.00	1185.00	26	9,546	0.27%
2021/04/28	2.1	1079.63	1.1	1089.15	1080.00	1	9,736	0.01%
2021/04/27	13.1	1069.96	0	0.00	1065.00	13.1	9,769	0.13%
2021/04/26	0	0.00	1.2	1065.98	1070.00	-1.2	9,764	-0.01%
2021/04/23	0.1	1030.00	5.3	1026.05	1035.00	-5.2	9,723	-0.05%
2021/04/22	1.2	998.39	2	995.00	984.00	-0.9	9,703	-0.01%
2021/04/21	4	996.98	1.1	999.21	988.00	2.9	9,793	0.03%
2021/04/20	30.6	972.46	387.1	975.96	998.00	-356.5	9,936	-3.59%	大賣/鉅額交易
2021/04/19	1	965.00	0	0.00	963.00	1	9,945	0.01%
2021/04/16	4	976.99	2.2	976.54	975.00	1.9	10,002	0.02%
2021/04/15	2	965.00	2.1	970.88	985.00	-0.1	10,117	0.00%
2021/04/14	12.1	959.15	12	945.75	965.00	0.1	10,142	0.00%
2021/04/13	2.2	963.72	1.5	980.33	961.00	0.7	10,151	0.01%
2021/04/12	2.8	972.24	1	961.02	960.00	1.8	10,145	0.02%
2021/04/09	4	1012.50	0	0.00	999.00	4	10,206	0.04%
2021/04/08	1	988.00	10	1004.90	1020.00	-9	10,176	-0.09%
2021/04/07	12.1	1002.63	0	0.00	998.00	12.1	10,136	0.12%
2021/04/06	363	1000.55	13.1	999.28	995.00	349.9	10,121	3.46%	大買/鉅額交易
2021/04/01	0	0.00	0	971.00	961.00	0	10,094	0.00%
2021/03/31	1	978.98	0	973.00	969.00	1	10,037	0.01%
2021/03/30	2	964.50	2.1	963.68	971.00	-0.1	9,940	0.00%
2021/03/29	2	960.99	9	961.56	941.00	-7	9,822	-0.07%
2021/03/26	2	935.50	5.2	942.62	943.00	-3.2	9,770	-0.03%
2021/03/25	1	901.10	3.3	938.02	949.00	-2.2	9,665	-0.02%
2021/03/24	3	881.72	6	887.83	894.00	-3	9,473	-0.03%
2021/03/23	5.1	882.46	2	879.50	870.00	3.1	9,459	0.03%
2021/03/22	1	880.09	1	882.00	881.00	0	9,423	0.00%
2021/03/19	2	888.51	1	890.00	885.00	1	9,389	0.01%
2021/03/18	1	918.00	18	908.11	903.00	-17	9,326	-0.18%
2021/03/17	4	919.74	4	905.75	908.00	0	9,374	0.00%
2021/03/16	10	909.00	0	0.00	919.00	10	9,405	0.11%
2021/03/15	12	905.00	0	0.00	907.00	12	9,424	0.13%
2021/03/12	0	900.00	2	899.00	899.00	-2	9,477	-0.02%
2021/03/11	0.5	889.00	5.1	884.41	888.00	-4.6	9,437	-0.05%
2021/03/10	10.1	874.66	0	870.00	864.00	10.1	9,369	0.11%
2021/03/09	0	0.00	3	858.33	879.00	-3	9,330	-0.03%
2021/03/08	8	892.55	0	0.00	867.00	8	9,312	0.09%
2021/03/05	2.2	883.38	0	880.00	883.00	2.2	9,295	0.02%
2021/03/04	3.1	898.89	0	0.00	897.00	3.1	9,343	0.03%
2021/03/03	0	909.41	0	0.00	930.00	0	9,196	0.00%
2021/03/02	3	922.08	1	900.00	900.00	2	9,113	0.02%
2021/02/26	1.1	907.44	13	915.31	896.00	-11.9	9,006	-0.13%
2021/02/25	1.1	949.93	0	939.00	944.00	1.1	8,849	0.01%
2021/02/24	1	961.00	1	951.00	940.00	0	8,846	0.00%
2021/02/23	3	943.00	5	960.20	965.00	-2	8,911	-0.02%
2021/02/22	8.3	963.27	11	972.82	951.00	-2.7	8,928	-0.03%
2021/02/19	1.1	961.95	1	968.00	964.00	0.1	9,154	0.00%
2021/02/18	4	979.75	2	974.53	978.00	2	9,139	0.02%
2021/02/17	16.1	984.76	1.2	983.00	980.00	14.9	9,139	0.16%
2021/02/05	14	963.29	14	970.14	950.00	0	9,019	0.00%
2021/02/04	3	936.00	3.2	946.47	946.00	-0.2	8,834	0.00%
2021/02/03	10	955.80	110	954.81	950.00	-100	8,748	-1.14%	大賣/
2021/02/02	3.1	934.43	8.6	934.04	931.00	-5.5	8,668	-0.06%
2021/02/01	9.3	897.26	4	898.25	905.00	5.3	8,536	0.06%
2021/01/29	2	890.00	9.1	885.58	875.00	-7.1	8,433	-0.08%
2021/01/28	6.4	868.81	8	871.25	869.00	-1.6	8,337	-0.02%
2021/01/27	6.1	888.93	16.3	898.44	897.00	-10.2	8,198	-0.12%
2021/01/26	8.2	892.18	11	890.90	871.00	-2.9	8,153	-0.04%
2021/01/25	13	913.38	4.1	898.05	910.00	8.9	8,217	0.11%
2021/01/22	25	918.24	5	924.00	917.00	20	8,174	0.24%
2021/01/21	103.1	925.08	6.1	917.29	934.00	97	7,980	1.22%	大買/
2021/01/20	4	878.00	3	874.33	872.00	1	7,790	0.01%
2021/01/19	1	870.94	2	873.50	879.00	-1	7,707	-0.01%
2021/01/18	3.1	835.69	10	832.00	844.00	-7	7,647	-0.09%
2021/01/15	12.2	870.80	17	847.65	850.00	-4.8	7,581	-0.06%
2021/01/14	16.2	875.93	0	871.00	861.00	16.2	7,503	0.22%
2021/01/13	4	867.25	18	883.66	884.00	-14	7,403	-0.19%
2021/01/12	18	851.18	3	845.33	846.00	15	7,230	0.21%
2021/01/11	2	848.50	6.1	846.88	851.00	-4.1	7,124	-0.06%
2021/01/08	9	828.89	3	837.00	838.00	6	7,075	0.08%
2021/01/07	1	804.00	2	799.00	799.00	-1	6,971	-0.01%
2021/01/06	4.1	794.36	4	793.00	792.00	0.1	6,942	0.00%
2021/01/05	2	787.00	2	791.50	797.00	0	6,919	0.00%
2021/01/04	5.1	762.51	6	779.79	792.00	-0.9	7,122	-0.01%
2020/12/31	1	750.00	1	747.00	747.00	0	7,147	0.00%
2020/12/30	2	739.50	2	742.00	746.00	0	7,365	0.00%
2020/12/29	0	0.00	6	743.83	734.00	-6	7,338	-0.08%
2020/12/28	5	739.99	7.1	734.59	740.00	-2	7,345	-0.03%
2020/12/25	1	718.00	2	720.00	715.00	-1	7,269	-0.01%
2020/12/24	2	719.00	2	722.50	714.00	0	7,323	0.00%
2020/12/23	1	716.00	4	719.25	720.00	-3	7,396	-0.04%
2020/12/22	1	703.00	6	710.17	703.00	-5	7,438	-0.07%
2020/12/21	1	690.00	0	0.00	708.00	1	7,475	0.01%
2020/12/18	7	702.71	2	699.00	699.00	5	7,494	0.07%
2020/12/17	3	706.00	3	701.00	704.00	0	7,540	0.00%
2020/12/15	1	699.00	0	0.00	701.00	1	7,661	0.01%
2020/12/14	1	706.00	2	709.00	702.00	-1	7,785	-0.01%
2020/12/11	3	711.97	1	709.00	707.00	2	7,897	0.03%
2020/12/10	4	718.00	0	711.00	709.00	4	7,895	0.05%
2020/12/09	1	741.00	4	735.50	734.00	-3	7,911	-0.04%
2020/12/08	7	718.57	6	723.33	730.00	1	7,906	0.01%
2020/12/07	1	697.00	1	703.00	704.00	0	7,861	0.00%
2020/12/04	2	704.50	2	705.00	705.00	0	7,938	0.00%
2020/12/03	1	700.05	0	0.00	700.00	1	7,959	0.01%
2020/12/02	4	700.50	4	711.25	712.00	0	7,960	0.00%
2020/12/01	1	696.00	0	0.00	697.00	1	8,051	0.01%
2020/11/30	3	710.00	1.1	708.45	704.00	1.9	8,134	0.02%
2020/11/26	3	729.67	2.1	730.00	730.00	0.9	8,349	0.01%
2020/11/25	2	738.53	1	724.00	724.00	1	8,574	0.01%
2020/11/24	2	741.50	0	742.00	742.00	2	8,675	0.02%
2020/11/23	3	753.00	2	749.01	743.00	1	8,827	0.01%
2020/11/20	3.1	743.39	7	744.71	747.00	-3.9	8,889	-0.04%
2020/11/19	4	733.25	3	733.00	733.00	1	8,864	0.01%
2020/11/18	1	712.00	7.2	717.65	728.00	-6.2	8,965	-0.07%
2020/11/17	0	698.00	0.1	696.00	696.00	-0.1	8,975	0.00%
2020/11/16	2	689.00	2	691.50	694.00	0	9,437	0.00%
2020/11/13	1	668.00	1	675.00	675.00	0	9,725	0.00%
2020/11/12	2	676.00	0	0.00	673.00	2	10,351	0.02%
2020/11/11	1	677.00	7	671.29	676.00	-6	10,383	-0.06%
2020/11/10	2	690.50	0	0.00	686.00	2	10,411	0.02%
2020/11/09	3	701.33	3	706.67	702.00	0	10,500	0.00%
2020/11/06	1	699.00	1	700.00	700.00	0	10,576	0.00%
2020/11/05	2	688.50	4	693.50	696.00	-2	10,619	-0.02%
2020/11/04	2	677.48	3.1	674.81	677.00	-1.1	10,610	-0.01%
2020/11/03	0	0.00	2	667.00	665.00	-2	10,699	-0.02%
2020/11/02	2	656.01	0	0.00	653.00	2	10,776	0.02%
2020/10/30	1	677.00	1.1	679.91	678.00	-0.1	10,763	0.00%
2020/10/27	0	0.00	1	685.02	685.00	-1	11,469	-0.01%
2020/10/26	1	678.00	1	674.11	674.00	0	11,597	0.00%
2020/10/23	4	684.00	0	0.00	678.00	4	11,765	0.03%
2020/10/21	0.1	691.00	0	0.00	691.00	0.1	12,554	0.00%
2020/10/19	1	693.00	1	692.00	692.00	0	13,079	0.00%
2020/10/15	1.1	704.24	0	0.00	689.00	1.1	13,490	0.01%
2020/10/14	0	0.00	0	689.00	689.00	0	13,524	0.00%
2020/10/13	2	698.50	1	699.00	699.00	1	13,578	0.01%
2020/10/12	1	700.00	2	713.50	714.00	-1	13,570	-0.01%
2020/10/08	3	664.00	3	672.00	670.00	0	13,458	0.00%
2020/10/07	1	648.00	8	639.13	647.00	-7	13,352	-0.05%
2020/10/06	1	615.00	0.3	615.00	615.00	0.7	13,230	0.01%
2020/10/05	1.1	615.70	2	614.00	611.00	-0.9	13,446	-0.01%
2020/09/30	1	617.00	1	608.00	607.00	0	13,648	0.00%
2020/09/29	1	611.00	1	610.00	610.00	0	13,911	0.00%
2020/09/28	2	597.50	3	599.00	603.00	-1	14,142	-0.01%
2020/09/25	2	592.50	0	0.00	585.00	2	14,134	0.01%
2020/09/24	1	609.00	1	600.00	600.00	0	14,148	0.00%
2020/09/23	3.1	612.05	3	615.00	617.00	0.1	14,104	0.00%
2020/09/22	5	606.60	1	603.00	603.00	4	14,121	0.03%
2020/09/21	3	618.67	2	614.50	616.00	1	14,152	0.01%
2020/09/18	2	601.00	2	607.00	611.00	0	14,216	0.00%
2020/09/16	1	621.97	5	623.00	617.00	-4	14,226	-0.03%
2020/09/15	3	610.00	3	612.00	611.00	0	14,345	0.00%
2020/09/14	2	601.50	2	609.00	609.00	0	14,584	0.00%
2020/09/11	1	594.00	1	594.00	595.00	0	14,529	0.00%
2020/09/10	0.1	600.00	2	601.00	599.00	-2	14,506	-0.01%
2020/09/09	5.1	592.03	5	597.00	595.00	0.1	14,579	0.00%
2020/09/08	0	0.00	1	602.00	604.00	-1	14,531	-0.01%
2020/09/04	3	602.33	2	594.50	603.00	1	14,678	0.01%
2020/09/03	1	613.00	6	609.17	603.00	-5	14,559	-0.03%
2020/09/02	1	598.00	6	603.17	596.00	-5	14,467	-0.03%
2020/09/01	1.1	560.18	8	570.13	576.00	-6.9	14,314	-0.05%
2020/08/31	11	566.27	5.1	567.68	556.00	5.9	14,274	0.04%
2020/08/28	1	565.00	5	565.00	574.00	-4	14,125	-0.03%
2020/08/27	14	567.21	5	578.60	558.00	9	14,063	0.06%
2020/08/26	8	578.38	2	575.00	578.00	6	14,098	0.04%
2020/08/25	13.1	590.24	13	586.15	589.00	0.1	14,064	0.00%
2020/08/24	5	590.80	3	596.33	585.00	2	14,058	0.01%
2020/08/21	4	592.75	5.1	590.96	604.00	-1.1	13,992	-0.01%
2020/08/20	10.1	582.73	10	571.10	565.00	0.1	13,769	0.00%
2020/08/19	36	616.75	37.1	617.37	609.00	-1.1	13,312	-0.01%
2020/08/18	19	621.26	210	620.46	617.00	-191	13,108	-1.46%	大賣/鉅額交易
2020/08/17	2	684.00	3	684.67	685.00	-1	12,659	-0.01%
2020/08/14	10	672.00	14.1	674.07	680.00	-4.1	12,709	-0.03%
2020/08/13	2	687.00	10	679.00	684.00	-8	12,854	-0.06%
2020/08/12	5	679.80	0	0.00	680.00	5	13,029	0.04%
2020/08/11	3	698.33	7	698.86	693.00	-4	13,265	-0.03%
2020/08/10	208	705.91	27	705.85	706.00	181	13,196	1.37%	大買/鉅額交易
2020/08/07	8	718.13	6	713.17	705.00	2	13,149	0.02%
2020/08/06	3	737.00	4	743.25	732.00	-1	13,080	-0.01%
2020/08/05	23	729.35	25	733.04	730.00	-2	12,950	-0.02%
2020/08/04	3	705.00	22	713.68	732.00	-19	12,842	-0.15%
2020/08/03	19	711.26	7	699.29	696.00	12	12,632	0.09%
2020/07/31	5	690.40	3	697.33	701.00	2	12,338	0.02%
2020/07/30	3	682.69	3	675.33	683.00	0	12,239	0.00%
2020/07/29	4	681.26	2	672.00	682.00	2	12,132	0.02%
2020/07/28	21	711.27	37	709.40	680.00	-16	12,087	-0.13%
2020/07/27	24.1	703.27	11	713.64	728.00	13.1	11,849	0.11%
2020/07/24	34	690.53	16.2	690.73	675.00	17.8	12,020	0.15%
2020/07/23	6	670.50	6	674.67	677.00	0	11,790	0.00%
2020/07/22	23	662.22	22	662.45	664.00	1	11,722	0.01%
2020/07/21	4	633.50	3	637.67	637.00	1	11,526	0.01%
2020/07/20	3	596.00	2	596.50	601.00	1	11,410	0.01%
2020/07/17	3	599.33	7	606.43	607.00	-4	11,461	-0.03%
2020/07/16	2.1	601.48	6	609.33	599.00	-3.9	11,498	-0.03%
2020/07/15	3	608.67	77.1	611.22	609.00	-74.1	11,468	-0.65%
2020/07/14	43.1	611.45	1	612.00	611.00	42.1	11,446	0.37%
2020/07/13	43	627.40	4	631.00	629.00	39	11,402	0.34%
2020/07/10	16	627.00	6	630.50	616.00	10	11,372	0.09%
2020/07/09	14.1	651.52	8	655.00	651.00	6.1	11,313	0.05%
2020/07/08	13	650.77	6.1	651.67	661.00	6.9	11,147	0.06%
2020/07/07	5	611.81	14	605.36	618.00	-9	10,896	-0.08%
2020/07/06	8	583.13	8	586.50	589.00	0	10,711	0.00%
2020/07/03	3	579.33	10	581.80	585.00	-7	10,705	-0.07%
2020/07/02	4	577.00	5	576.00	574.00	-1	10,704	-0.01%
2020/07/01	6	589.33	1	577.00	577.00	5	10,742	0.05%
2020/06/30	4.1	572.41	6	573.67	579.00	-1.9	10,725	-0.02%
2020/06/29	10.1	570.08	1	566.00	565.00	9.1	10,747	0.08%
2020/06/24	11	578.00	4.5	577.33	580.00	6.5	10,726	0.06%
2020/06/23	18.1	573.11	9	575.22	574.00	9.1	10,795	0.08%
2020/06/22	12	566.75	10	569.80	576.00	2	10,730	0.02%
2020/06/19	3	533.00	7	543.57	546.00	-4	10,772	-0.04%
2020/06/18	2	510.00	1	509.00	513.00	1	10,633	0.01%
2020/06/17	2	510.50	2	508.50	510.00	0	10,881	0.00%
2020/06/16	2	497.00	21	502.67	510.00	-19	11,062	-0.17%
2020/06/15	10	496.25	9	501.33	492.50	1	11,296	0.01%
2020/06/12	5	481.60	17	486.06	492.50	-12	11,410	-0.11%
2020/06/11	11	501.23	13	501.04	496.50	-2	11,450	-0.02%
2020/06/10	1	495.50	6	500.33	500.00	-5	11,475	-0.04%
2020/06/09	1.1	491.19	0	0.00	497.50	1.1	11,757	0.01%
2020/06/08	18	498.39	2	494.50	494.50	16	11,945	0.13%
2020/06/05	8	493.44	1	494.00	494.00	7	11,941	0.06%
2020/06/04	7	486.64	2	489.50	490.00	5	11,999	0.04%
2020/06/03	2	490.75	8	491.94	490.00	-6	12,054	-0.05%
2020/06/02	2.1	485.70	8	486.44	485.00	-6	12,020	-0.05%
2020/06/01	12.1	463.61	2	465.50	461.50	10.1	11,915	0.08%
2020/05/28	2.1	461.68	3	458.00	460.00	-1	11,959	-0.01%
2020/05/27	1	465.50	4	464.88	464.50	-3	11,968	-0.03%
2020/05/26	1	464.00	9	461.89	460.00	-8	12,078	-0.07%
2020/05/25	3	457.00	9	458.67	460.00	-6	12,147	-0.05%
2020/05/22	10.1	448.86	2	444.50	442.00	8.1	12,130	0.07%
2020/05/21	8	465.44	5	468.50	464.50	3	12,091	0.02%
2020/05/20	5	470.10	3	470.00	470.00	2	12,071	0.02%
2020/05/19	4	460.75	88	461.51	462.00	-84	11,901	-0.71%
2020/05/18	51	445.04	81	446.15	440.50	-30	11,685	-0.26%
2020/05/15	1	414.00	6	413.50	411.00	-5	11,390	-0.04%
2020/05/14	40	411.06	3	414.50	411.00	37	11,447	0.32%
2020/05/13	1	412.00	54	418.47	420.00	-53	11,461	-0.46%
2020/05/12	1	409.00	1	409.50	407.00	0	11,544	0.00%
2020/05/11	1	415.50	0	0.00	410.00	1	11,685	0.01%
2020/05/08	1	417.00	13	414.42	411.50	-12	11,764	-0.10%
2020/05/07	3.5	412.14	1	411.00	411.00	2.5	11,832	0.02%
2020/05/06	3	405.67	5	408.20	408.00	-2	11,867	-0.02%
2020/05/05	2	403.00	2	400.50	401.50	0	11,894	0.00%
2020/05/04	1	400.00	0	0.00	399.50	1	12,042	0.01%
2020/04/30	4	410.13	8	412.31	415.00	-4	12,003	-0.03%
2020/04/29	6	391.08	25	392.76	398.00	-19	11,815	-0.16%
2020/04/28	8	368.63	8	371.94	375.00	0	11,461	0.00%
2020/04/27	5	362.10	8	366.19	372.00	-3	11,656	-0.03%
2020/04/24	2	350.50	2	351.00	348.50	0	11,531	0.00%
2020/04/23	1	348.00	0	0.00	351.00	1	11,572	0.01%
2020/04/22	2	349.00	0	0.00	346.00	2	11,643	0.02%
2020/04/21	9	359.06	0	0.00	353.50	9	11,874	0.08%
2020/04/20	4	370.38	2	369.75	370.00	2	12,011	0.02%
2020/04/17	2	363.50	35	368.80	368.00	-33	12,089	-0.27%
2020/04/16	4	364.13	2	361.50	361.50	2	11,995	0.02%
2020/04/15	1	368.00	2	365.50	365.50	-1	12,003	-0.01%
2020/04/14	2	359.25	4	364.25	365.50	-2	12,021	-0.02%
2020/04/13	2	353.25	29	352.53	351.50	-27	11,992	-0.23%
2020/04/08	1	347.50	1	349.50	349.50	0	12,076	0.00%
2020/04/07	1	348.00	3	348.00	347.00	-2	12,056	-0.02%
2020/04/06	1	340.00	5	339.40	341.00	-4	11,960	-0.03%
2020/04/01	4	329.88	1	334.00	334.00	3	11,892	0.03%
2020/03/31	2	334.00	11	337.27	327.50	-9	11,880	-0.08%
2020/03/30	2	330.50	60	332.39	336.50	-58	11,749	-0.49%
2020/03/27	12	351.54	8	346.50	340.00	4	11,622	0.03%
2020/03/26	5	333.40	2	341.00	343.50	3	11,460	0.03%
2020/03/25	4	341.75	3	338.67	334.50	1	11,502	0.01%
2020/03/24	0	0.00	1	331.50	330.00	-1	11,314	-0.01%
2020/03/23	1	308.00	2	308.50	308.00	-1	11,286	-0.01%
2020/03/20	1	289.00	2	300.50	301.00	-1	11,228	-0.01%
2020/03/19	3	276.33	7.1	288.28	274.00	-4.1	11,118	-0.04%
2020/03/18	12	316.33	12	309.33	301.50	0	10,839	0.00%
2020/03/17	2	317.75	2	316.75	315.50	0	10,712	0.00%
2020/03/16	1	332.50	2	320.75	320.00	-1	10,537	-0.01%
2020/03/13	16	309.13	3	320.17	341.00	13	10,390	0.13%
2020/03/12	8	342.94	20	341.08	336.00	-12	10,118	-0.12%
2020/03/10	2	367.75	1	373.50	373.50	1	9,823	0.01%
2020/03/09	4	368.38	0	0.00	366.50	4	9,727	0.04%
2020/03/06	2	379.50	0	0.00	378.50	2	9,658	0.02%
2020/03/05	2	378.50	7	383.29	385.00	-5	9,648	-0.05%
2020/03/04	2	369.75	0	0.00	370.50	2	9,661	0.02%
2020/03/03	2	372.75	4.1	373.52	372.00	-2.1	9,644	-0.02%
2020/03/02	3	364.00	7	356.57	363.00	-4	9,576	-0.04%
2020/02/27	3	365.00	3	367.00	360.00	0	9,569	0.00%
2020/02/26	2	377.00	2	374.75	375.00	0	9,475	0.00%
2020/02/25	3	379.17	1	378.50	378.50	2	9,416	0.02%
2020/02/24	4	380.38	0	0.00	377.00	4	9,441	0.04%
2020/02/21	16.2	388.75	0	0.00	388.00	16.2	9,324	0.17%
2020/02/20	2	391.50	16	392.34	394.00	-14	9,257	-0.15%
2020/02/19	26	390.75	1	390.00	388.50	25	9,184	0.27%
2020/02/18	2	393.50	0	0.00	392.00	2	9,196	0.02%
2020/02/17	3	397.67	2	396.25	398.00	1	9,152	0.01%
2020/02/14	91	404.94	30	405.83	405.50	61	9,082	0.67%
2020/02/13	3	409.17	15	409.03	408.50	-12	9,018	-0.13%
2020/02/12	36	401.76	39	397.59	401.50	-3	8,901	-0.03%
2020/02/11	23	386.04	45	386.81	390.00	-22	8,895	-0.25%
2020/02/10	21	379.57	22	380.50	380.00	-1	8,905	-0.01%
2020/02/07	14	381.54	25	383.20	381.00	-11	8,950	-0.12%
2020/02/06	25	384.34	23	387.07	382.00	2	8,979	0.02%
2020/02/05	58	380.61	13	387.12	381.00	45	8,947	0.50%
2020/02/04	84	392.45	32	389.05	390.50	52	8,844	0.59%
2020/02/03	40	380.99	28	381.89	382.00	12	9,087	0.13%
2020/01/31	17	386.12	24	384.29	388.00	-7	9,100	-0.08%
2020/01/30	7.3	385.75	24	390.83	383.50	-16.7	9,154	-0.18%
2020/01/20	49	419.54	0	0.00	419.00	49	8,903	0.55%
2020/01/17	60	420.87	2	421.00	420.50	58	8,946	0.65%
2020/01/16	3	419.50	6	419.75	421.00	-3	9,016	-0.03%
2020/01/15	14	410.29	23	412.37	416.00	-9	8,866	-0.10%
2020/01/14	6.1	417.36	11	416.00	416.00	-5	8,518	-0.06%
2020/01/13	8	425.00	1	422.00	422.00	7	8,270	0.08%
2020/01/10	2	434.75	0	0.00	432.00	2	8,199	0.02%
2020/01/09	12	436.13	5	436.70	437.00	7	8,219	0.09%
2020/01/08	6.1	433.72	2	434.25	430.50	4.1	8,306	0.05%
2020/01/07	3	426.50	3	425.33	426.00	0	8,311	0.00%
2020/01/06	4	426.88	0	0.00	424.00	4	8,361	0.05%
2020/01/03	5	435.80	13	441.31	434.50	-8	8,361	-0.10%
2020/01/02	3.1	443.00	1	441.50	441.50	2.1	8,240	0.02%
2019/12/30	3	446.67	1	446.50	446.50	2	8,253	0.02%
2019/12/27	7	451.57	1	446.50	446.50	6	8,354	0.07%
2019/12/26	2	457.50	1	449.00	449.00	1	8,350	0.01%
2019/12/25	2	449.75	2	452.00	452.00	0	8,376	0.00%
2019/12/23	1	445.50	2	448.00	449.00	-1	8,565	-0.01%
2019/12/20	4	446.25	9	449.11	446.00	-5	8,656	-0.06%
2019/12/19	1	455.00	0	0.00	454.50	1	8,489	0.01%
2019/12/18	1	456.50	1.3	454.50	456.50	-0.3	8,415	0.00%
2019/12/17	2	452.25	4	455.00	460.50	-2	8,371	-0.02%
2019/12/16	17	440.24	2	442.25	442.00	15	8,218	0.18%
2019/12/13	2	431.50	3	432.00	432.50	-1	8,167	-0.01%
2019/12/12	3	428.99	2	427.50	427.50	1	8,163	0.01%
2019/12/11	2	425.25	3	428.33	429.00	-1	8,239	-0.01%
2019/12/10	2	424.50	3	424.83	425.00	-1	8,338	-0.01%
2019/12/09	2	421.75	3	424.83	426.50	-1	8,406	-0.01%
2019/12/06	3	416.33	0	0.00	415.00	3	8,435	0.04%
2019/12/05	1	420.50	1	421.00	420.00	0	8,675	0.00%
2019/12/04	2	421.50	1	424.50	424.50	1	8,807	0.01%
2019/12/03	4	420.38	3	419.00	418.00	1	8,781	0.01%
2019/12/02	7	416.36	3	417.17	416.50	4	8,763	0.05%
2019/11/29	3	429.67	4	432.75	421.50	-1	8,725	-0.01%
2019/11/28	7	430.21	7	426.79	431.50	0	8,621	0.00%
2019/11/27	3	423.49	24	421.71	422.50	-21	8,630	-0.24%
2019/11/26	3.1	422.73	23	422.13	420.00	-19.9	8,671	-0.23%
2019/11/25	25	419.72	4	419.88	418.50	21	8,836	0.24%
2019/11/22	5	408.60	9	410.44	411.00	-4	8,819	-0.05%
2019/11/21	4	406.01	8	404.56	407.00	-4	8,782	-0.05%
2019/11/20	3	416.17	2	417.25	414.50	1	8,700	0.01%
2019/11/19	6	418.50	6	422.25	421.00	0	8,742	0.00%
2019/11/18	4.1	418.51	7	418.43	419.50	-3	8,859	-0.03%
2019/11/15	1	416.00	2	423.00	422.00	-1	9,020	-0.01%
2019/11/14	19.3	408.77	5	407.40	410.50	14.3	9,367	0.15%
2019/11/13	25	411.32	1	412.00	408.00	24	9,416	0.25%
2019/11/12	1.1	410.47	1	410.00	410.00	0.1	9,420	0.00%
2019/11/11	2	409.00	4	410.00	403.50	-2	9,399	-0.02%
2019/11/08	3	419.33	3	416.83	414.00	0	9,324	0.00%
2019/11/07	3	426.50	5	422.80	425.00	-2	9,240	-0.02%
2019/11/06	6	428.25	21	429.43	434.00	-15	9,160	-0.16%
2019/11/05	5	421.50	18	422.75	425.00	-13	9,161	-0.14%
2019/11/04	2	406.50	6	410.83	412.00	-4	9,130	-0.04%
2019/11/01	5	406.70	0	0.00	405.00	5	9,151	0.05%
2019/10/31	10	408.90	21	405.00	408.00	-11	9,210	-0.12%
2019/10/30	19	396.03	5	397.20	396.50	14	9,218	0.15%
2019/10/29	9	392.06	7	393.36	393.00	2	9,328	0.02%
2019/10/28	2	381.00	6	385.58	387.00	-4	9,387	-0.04%
2019/10/25	3	381.17	9	383.28	379.00	-6	9,418	-0.06%
2019/10/24	6	379.92	13	379.73	381.50	-7	9,356	-0.07%
2019/10/23	3	371.00	3	371.00	372.00	0	9,235	0.00%
2019/10/22	2	368.50	0	0.00	371.50	2	9,309	0.02%
2019/10/21	1	372.00	1	373.00	369.00	0	9,352	0.00%
2019/10/18	2	371.00	2	371.50	370.00	0	9,393	0.00%
2019/10/17	10	366.20	7	368.71	371.00	3	9,416	0.03%
2019/10/16	6	361.00	0	0.00	360.00	6	9,428	0.06%
2019/10/15	1	368.00	1	367.50	367.00	0	9,338	0.00%
2019/10/14	5	371.00	4	372.13	370.50	1	9,256	0.01%
2019/10/09	3	377.33	4	375.38	372.00	-1	9,098	-0.01%
2019/10/08	1	385.00	4	384.50	384.50	-3	9,011	-0.03%
2019/10/04	26	382.96	22	386.00	385.50	4	9,026	0.04%
2019/10/03	2	372.75	2	378.75	379.50	0	8,961	0.00%
2019/10/02	2	372.25	0	0.00	372.00	2	8,908	0.02%
2019/10/01	0	0.00	3	376.50	376.50	-3	8,953	-0.03%
2019/09/27	1	370.50	0	0.00	369.00	1	8,898	0.01%
2019/09/26	2	381.25	0	0.00	376.00	2	8,893	0.02%
2019/09/25	3	380.83	0	0.00	380.00	3	8,885	0.03%
2019/09/24	0	0.00	0	387.00	387.00	0	8,874	0.00%
2019/09/23	7	387.14	1	389.00	388.00	6	8,877	0.07%
2019/09/20	1	383.50	2	386.25	386.50	-1	8,889	-0.01%
2019/09/19	1	382.00	3	385.67	380.50	-2	8,795	-0.02%
2019/09/18	10	382.55	2	382.50	382.00	8	8,723	0.09%
2019/09/17	3	384.67	2	384.25	383.00	1	8,674	0.01%
2019/09/16	2	381.00	5	382.10	382.00	-3	8,683	-0.03%
2019/09/12	6	376.08	1	383.00	375.00	5	8,578	0.06%
2019/09/11	2	374.50	3	379.00	374.50	-1	8,551	-0.01%
2019/09/10	6	377.75	0	0.00	378.00	6	8,538	0.07%
2019/09/09	3	387.83	4	384.13	382.50	-1	8,500	-0.01%
2019/09/06	0	0.00	2	374.25	374.50	-2	8,254	-0.02%
2019/09/04	1	362.00	0	0.00	365.00	1	8,141	0.01%
2019/09/03	2	368.75	0	0.00	364.00	2	8,185	0.02%
2019/09/02	1	365.50	0	0.00	370.50	1	8,245	0.01%
2019/08/30	1	369.50	0	0.00	367.50	1	8,259	0.01%
2019/08/29	1	364.50	1	362.50	365.50	0	8,242	0.00%
2019/08/28	3	366.00	8	365.13	366.00	-5	8,248	-0.06%
2019/08/26	1	339.00	3	340.50	343.00	-2	8,242	-0.02%
2019/08/23	3	344.83	0	0.00	342.50	3	8,339	0.04%
2019/08/22	2	344.25	0	0.00	345.00	2	8,310	0.02%
2019/08/21	4	349.00	22	354.70	347.00	-18	8,294	-0.22%
2019/08/20	21	349.81	3	352.00	351.00	18	8,242	0.22%
2019/08/19	0	0.00	8	340.75	353.00	-8	8,104	-0.10%
2019/08/16	2	320.75	2	321.75	322.00	0	7,760	0.00%
2019/08/15	1	315.00	1	315.00	316.50	0	7,693	0.00%
2019/08/14	0	0.00	1	322.00	319.50	-1	7,697	-0.01%
2019/08/13	2	319.00	0	0.00	318.00	2	7,715	0.03%
2019/08/12	0	0.00	4	321.50	323.00	-4	7,798	-0.05%
2019/08/08	1	317.00	0	0.00	316.50	1	7,745	0.01%
2019/08/07	0	0.00	1	317.00	318.00	-1	7,723	-0.01%
2019/08/06	1	312.50	1	312.00	309.00	0	7,636	0.00%
2019/08/05	1	310.50	1	312.00	312.00	0	7,601	0.00%
2019/08/02	4	311.75	2	313.50	316.00	2	7,563	0.03%
2019/08/01	1	319.00	2	321.50	314.00	-1	7,496	-0.01%
2019/07/31	8	314.38	4	313.13	314.50	4	7,239	0.06%
2019/07/30	0	0.00	7	324.00	325.50	-7	7,148	-0.10%
2019/07/29	2	317.50	3	317.50	319.00	-1	7,066	-0.01%
2019/07/25	1	311.00	0	0.00	313.00	1	7,515	0.01%
2019/07/23	1	314.00	0	0.00	314.50	1	7,497	0.01%
2019/07/22	1	308.00	0	0.00	308.50	1	7,434	0.01%
2019/07/19	0	0.00	1	306.00	304.50	-1	7,379	-0.01%
2019/07/18	1	307.00	1	306.00	302.00	0	7,321	0.00%
2019/07/15	10	314.50	20	314.50	314.50	-10	7,154	-0.14%
2019/07/11	7	321.64	0	0.00	322.50	7	7,525	0.09%
2019/07/10	1	317.50	0	0.00	318.00	1	7,546	0.01%
2019/07/09	0	0.00	1	313.50	313.50	-1	7,593	-0.01%
2019/07/08	1	313.50	0	0.00	314.00	1	7,637	0.01%
2019/07/05	0	0.00	1	319.50	321.00	-1	7,744	-0.01%
2019/07/04	1	319.00	11	318.14	319.00	-10	7,840	-0.13%
2019/07/03	2	320.25	0	0.00	317.50	2	7,937	0.03%
2019/07/02	0	0.00	1	314.50	319.00	-1	7,929	-0.01%
2019/07/01	15	313.83	8	314.75	314.00	7	7,911	0.09%
2019/06/28	1	312.50	2	313.50	314.00	-1	7,935	-0.01%
2019/06/27	5	314.20	3	313.83	313.00	2	7,980	0.03%
2019/06/25	2	313.25	2.1	311.24	311.50	-0.1	8,002	0.00%
2019/06/24	1	311.50	2	314.25	315.50	-1	7,992	-0.01%
2019/06/21	2	314.75	3	312.83	313.50	-1	7,978	-0.01%
2019/06/19	13	309.08	6	311.58	308.50	7	8,057	0.09%
2019/06/18	5	306.80	5.4	306.70	308.50	-0.4	7,997	-0.01%
2019/06/17	2	303.00	1	305.50	300.50	1	7,940	0.01%
2019/06/14	1	310.50	0	0.00	307.00	1	7,923	0.01%
2019/06/13	2	313.75	3	312.17	309.50	-1	7,915	-0.01%
2019/06/12	2	310.00	2	311.25	309.50	0	7,874	0.00%
2019/06/11	2	310.50	1	311.50	308.00	1	7,882	0.01%
2019/06/10	1	314.00	3.2	314.52	316.00	-2.2	7,777	-0.03%
2019/06/06	2	308.25	2.1	309.81	307.00	-0.1	7,725	0.00%
2019/06/05	6	315.67	6.1	316.51	313.00	-0.1	7,680	0.00%
2019/06/04	3	311.17	3	314.83	311.00	0	7,651	0.00%
2019/06/03	8	310.50	7	311.29	314.00	1	7,579	0.01%
2019/05/31	2	310.25	2	311.46	311.00	0	7,512	0.00%
2019/05/29	1	280.50	1	277.00	280.50	0	7,298	0.00%
2019/05/23	0	0.00	0	292.00	292.00	0	7,892	0.00%
2019/05/21	1	292.00	10	287.00	290.50	-9	7,894	-0.11%
2019/05/13	1	288.50	1	286.50	286.50	0	7,682	0.00%
2019/05/09	2	305.00	2	303.75	300.00	0	7,838	0.00%
2019/05/08	0	0.00	5	309.00	310.00	-5	7,750	-0.06%
2019/05/07	9	310.72	4	311.50	311.00	5	7,659	0.07%
2019/05/06	5	303.80	3	305.17	306.00	2	7,561	0.03%
2019/05/03	7	304.50	7	307.93	309.00	0	7,464	0.00%
2019/05/02	6	300.75	1	304.00	298.00	5	7,205	0.07%
2019/04/30	0	0.00	1	292.50	295.50	-1	6,913	-0.01%
2019/04/29	3	290.83	4	288.75	287.50	-1	6,844	-0.01%
2019/04/26	3	285.17	3	285.83	290.00	0	6,884	0.00%
2019/04/25	5	288.60	2	290.50	288.00	3	6,869	0.04%
2019/04/23	0	0.00	4	287.63	290.00	-4	6,891	-0.06%
2019/04/22	2	293.00	0	0.00	289.00	2	6,879	0.03%
2019/04/18	4	290.25	6	291.75	291.00	-2	6,852	-0.03%
2019/04/17	2	289.50	0	0.00	288.50	2	6,816	0.03%
2019/04/16	2	299.50	2	299.00	300.00	0	6,566	0.00%
2019/04/11	2	293.75	0	0.00	291.50	2	6,478	0.03%
2019/04/10	0	0.00	6	300.42	300.00	-6	6,347	-0.09%
2019/04/09	0	0.00	2	297.25	299.50	-2	6,197	-0.03%
2019/04/08	4	292.75	4	294.25	294.50	0	6,082	0.00%
2019/04/03	2	288.75	2	290.75	290.50	0	5,958	0.00%
2019/04/02	6	289.50	18	289.89	290.50	-12	5,872	-0.20%
2019/04/01	7	285.64	4	284.75	285.50	3	5,738	0.05%
2019/03/29	1	278.50	4	280.50	282.50	-3	5,638	-0.05%
2019/03/28	3	282.00	1	283.50	276.50	2	5,624	0.04%
2019/03/27	0	0.00	3	280.00	279.50	-3	5,697	-0.05%
2019/03/26	3	280.00	4	280.88	281.00	-1	5,698	-0.02%
2019/03/25	4	277.38	5	277.60	276.50	-1	5,673	-0.02%
2019/03/22	13	282.54	16	283.69	284.00	-3	5,618	-0.05%
2019/03/21	2	277.50	4	278.00	277.50	-2	5,456	-0.04%
2019/03/20	4	273.50	25	274.50	274.50	-21	5,425	-0.39%
2019/03/19	0	0.00	6	274.50	275.50	-6	5,414	-0.11%
2019/03/18	5	277.90	2	281.00	278.00	3	5,364	0.06%
2019/03/15	11	275.14	2	276.50	276.00	9	5,344	0.17%
2019/03/14	2	272.01	5	273.80	272.50	-3	5,346	-0.06%
2019/03/13	0	0.00	1	273.00	273.00	-1	5,402	-0.02%
2019/03/12	7	273.79	1	274.50	270.50	6	5,438	0.11%
2019/03/11	2	271.00	1	272.50	270.00	1	5,514	0.02%
2019/03/08	1	268.50	1	270.00	267.50	0	5,580	0.00%
2019/03/07	4	277.25	0	0.00	274.00	4	5,564	0.07%
2019/03/06	7	279.50	5	280.20	280.00	2	5,571	0.04%
2019/03/05	3.1	276.77	5	276.50	273.00	-1.9	5,485	-0.03%
2019/03/04	3	279.00	0	0.00	277.00	3	5,444	0.06%
2019/02/27	3	278.67	3	277.00	280.00	0	5,375	0.00%
2019/02/26	4	282.38	3	281.50	276.50	1	5,245	0.02%
2019/02/25	21	272.62	2	276.25	282.50	19	5,028	0.38%
2019/02/22	0	0.00	2	266.25	264.00	-2	4,754	-0.04%
2019/02/21	1	254.50	0	0.00	259.00	1	4,530	0.02%
2019/02/20	0	0.00	2	256.25	255.50	-2	4,480	-0.04%
2019/02/19	2	251.25	0	0.00	250.00	2	4,495	0.04%
2019/02/15	1.1	254.27	0	0.00	252.00	1.1	4,475	0.02%
2019/02/13	0.1	258.50	0	0.00	259.00	0.1	4,503	0.00%
2019/02/12	3	257.67	1	259.00	257.50	2	4,487	0.04%
2019/02/11	0	0.00	5	256.50	259.50	-5	4,448	-0.11%
2019/01/29	1	244.00	0	0.00	245.50	1	4,198	0.02%
2019/01/28	4	247.50	4	248.13	248.50	0	4,197	0.00%
2019/01/24	1	243.50	3	246.17	244.50	-2	4,309	-0.05%
2019/01/22	2	244.50	0	0.00	242.00	2	4,386	0.05%
2019/01/21	0	0.00	1	244.50	244.50	-1	4,429	-0.02%
2019/01/18	2	242.75	2	243.75	244.00	0	4,495	0.00%
2019/01/17	1	237.00	0	0.00	237.00	1	4,491	0.02%
2019/01/15	0	0.00	1	233.00	233.00	-1	4,529	-0.02%
2019/01/14	3	231.33	7	233.29	231.50	-4	4,492	-0.09%
2019/01/11	0	0.00	1	227.50	227.50	-1	4,487	-0.02%
2019/01/10	1	226.50	0	0.00	226.00	1	4,497	0.02%
2019/01/09	1	228.00	0	0.00	226.00	1	4,501	0.02%
2019/01/07	4	219.75	0	0.00	219.00	4	4,459	0.09%
2019/01/04	3	217.00	1	217.00	217.00	2	4,465	0.04%
2018/12/27	0	225.00	0	0.00	225.00	0	4,758	0.00%
2018/12/26	0	221.50	0	0.00	220.00	0	4,776	0.00%
2018/12/25	0	0.00	2	220.50	221.00	-2	4,809	-0.04%
2018/12/20	0	0.00	1	225.00	225.00	-1	4,975	-0.02%
2018/12/17	1	238.00	0	0.00	235.00	1	4,901	0.02%
2018/12/13	1	236.00	0	0.00	237.50	1	4,959	0.02%
2018/12/07	0	0.00	2	234.00	233.50	-2	4,965	-0.04%
2018/12/06	1	234.50	0	0.00	229.50	1	4,944	0.02%
2018/12/04	1	248.00	1	250.50	252.00	0	4,914	0.00%
2018/12/03	0	244.50	1	243.00	245.50	-1	4,860	-0.02%
2018/11/30	0	0.00	1	237.50	237.50	-1	4,801	-0.02%
2018/11/29	3	236.00	1	231.50	231.50	2	4,746	0.04%
2018/11/26	0	0.00	1	226.00	228.00	-1	4,754	-0.02%
2018/11/23	2	223.50	1	222.00	222.00	1	4,762	0.02%
2018/11/22	1	222.02	0	0.00	222.50	1	4,825	0.02%
2018/11/21	1	221.52	1	223.50	223.00	0	4,963	0.00%
2018/11/16	0	0.00	2	221.50	220.00	-2	4,986	-0.04%
2018/11/15	0	231.50	0	0.00	231.50	0	4,958	0.00%
2018/11/14	1	231.50	0	0.00	230.00	1	4,975	0.02%
2018/11/13	3	228.00	3	230.50	231.00	0	5,017	0.00%
2018/11/12	1	234.00	2.1	234.98	234.50	-1.1	5,076	-0.02%
2018/11/09	2	230.25	2	229.00	228.50	0	5,214	0.00%
2018/11/08	7	234.64	0	0.00	235.00	7	5,176	0.14%
2018/11/07	11	233.27	0	0.00	235.00	11	5,158	0.21%
2018/11/05	0	0.00	2	226.00	230.00	-2	5,120	-0.04%
2018/11/02	2	228.75	1	229.00	227.50	1	5,105	0.02%
2018/10/29	2	200.25	1	208.00	208.00	1	4,905	0.02%
2018/10/26	0	203.00	5	201.60	202.00	-5	4,943	-0.10%
2018/10/25	0.1	210.00	4	209.63	210.00	-4	5,072	-0.08%
2018/10/23	0	216.00	0	0.00	214.00	0	5,206	0.00%
2018/10/16	0.1	224.00	0	0.00	222.00	0.1	5,813	0.00%
2018/10/15	1	220.00	1	225.91	221.00	0	5,831	0.00%
2018/10/12	0	0.00	3	211.50	220.00	-3	5,773	-0.05%
2018/10/09	2	229.75	0	0.00	228.50	2	5,530	0.04%
2018/10/08	1	233.50	1	234.00	233.50	0	5,491	0.00%
2018/10/04	2	243.75	2	242.75	242.00	0	5,384	0.00%
2018/10/03	1	246.00	0	0.00	246.00	1	5,377	0.02%
2018/10/02	1	250.50	1	247.50	245.00	0	5,411	0.00%
2018/10/01	1.1	250.02	1	251.00	250.00	0.1	5,441	0.00%
2018/09/28	0	0.00	1	244.00	246.50	-1	5,533	-0.02%
2018/09/26	0	243.00	0	0.00	241.50	0	5,614	0.00%
2018/09/21	0	0.00	1	242.00	243.00	-1	5,686	-0.02%
2018/09/20	3	238.50	1	244.50	238.00	2	5,698	0.04%
2018/09/19	0	0.00	1	244.00	245.00	-1	5,683	-0.02%
2018/09/18	0	245.00	0	0.00	244.50	0	5,730	0.00%
2018/09/14	2	246.00	0	0.00	245.50	2	5,883	0.03%
2018/09/13	1	243.50	1	245.50	242.00	0	5,876	0.00%
2018/09/12	1	242.50	1	245.00	244.00	0	5,888	0.00%
2018/09/11	2	243.50	0	0.00	244.00	2	5,927	0.03%
2018/09/10	2	242.25	2	244.50	242.50	0	5,924	0.00%
2018/09/06	1	256.50	1	255.50	255.00	0	5,865	0.00%
2018/09/03	1	249.50	2	251.00	249.50	-1	5,898	-0.02%
2018/08/31	1	250.50	0	0.00	251.50	1	5,920	0.02%
2018/08/30	0	0.00	1	256.50	256.00	-1	5,884	-0.02%
2018/08/29	0	0.00	8	256.00	256.00	-8	5,905	-0.14%
2018/08/28	0	253.00	0	0.00	252.00	0	5,883	0.00%
2018/08/27	9	246.62	1	246.50	247.50	8	5,858	0.14%
2018/08/24	0	0.00	1	249.00	250.00	-1	5,861	-0.02%
2018/08/22	0	248.00	1	245.00	247.50	-1	5,978	-0.02%
2018/08/21	1	245.50	0	0.00	245.50	1	5,876	0.02%
2018/08/20	1	246.04	1	246.50	247.00	0	5,876	0.00%
2018/08/16	2	250.50	1	250.00	247.50	1	5,817	0.02%
2018/08/15	1	260.00	1	262.00	260.00	0	5,722	0.00%
2018/08/10	1	274.50	0	0.00	274.50	1	5,807	0.02%
2018/08/09	1	275.00	0	0.00	275.00	1	5,921	0.02%
2018/08/08	0	0.00	1	277.00	277.50	-1	5,925	-0.02%
2018/08/06	0	273.00	0	0.00	273.00	0	5,915	0.00%
2018/08/02	2	275.23	1	270.00	269.00	1	6,040	0.02%
2018/08/01	1	265.00	2	267.25	275.00	-1	5,966	-0.02%
2018/07/31	1	253.00	0	0.00	254.00	1	5,781	0.02%
2018/07/27	1	267.00	1	267.50	267.50	0	5,670	0.00%
2018/07/26	1	262.50	1	263.00	263.00	0	5,749	0.00%
2018/07/25	2	257.75	5	259.80	262.50	-3	5,789	-0.05%
2018/07/24	10	256.55	7	259.86	255.00	3	5,831	0.05%
2018/07/23	2	271.75	0	0.00	271.50	2	5,656	0.04%
2018/07/16	0	285.00	2	284.50	282.50	-2	6,005	-0.03%
2018/07/13	2	284.00	0	0.00	285.00	2	6,250	0.03%
2018/07/12	2	282.00	0	0.00	283.00	2	6,621	0.03%
2018/07/11	0	0.00	2	277.00	276.00	-2	6,644	-0.03%
2018/07/10	0	0.00	1	275.00	280.00	-1	6,710	-0.01%
2018/07/09	1	272.50	2	274.75	272.50	-1	6,708	-0.01%
2018/07/06	1	286.01	0	0.00	285.00	1	6,683	0.02%
2018/07/05	1	287.50	1	281.50	281.50	0	6,677	0.00%
2018/07/04	0	0.00	2	303.75	298.00	-2	6,589	-0.03%
2018/07/03	1	307.00	27	305.89	304.50	-26	6,641	-0.39%
2018/07/02	1	310.50	0	0.00	305.00	1	6,707	0.01%
2018/06/29	1.7	301.20	2	300.00	300.00	-0.3	6,663	0.00%
2018/06/28	0	298.00	0	0.00	297.00	0	6,615	0.00%
2018/06/27	3	298.16	2	296.50	296.50	1	6,709	0.02%
2018/06/26	2	300.75	0	0.00	296.50	2	6,707	0.03%
2018/06/25	3	307.83	3	309.33	310.00	0	6,629	0.00%
2018/06/22	1	309.08	0	0.00	310.50	1	6,787	0.02%
2018/06/20	1	312.50	0	0.00	310.00	1	6,974	0.01%
2018/06/15	3	315.50	2	316.00	315.00	1	7,109	0.01%
2018/06/14	3	320.67	2	318.75	315.00	1	7,291	0.01%
2018/06/11	0	0.00	1	331.50	332.50	-1	7,748	-0.01%
2018/06/08	1	328.00	11	326.82	330.00	-10	7,750	-0.13%
2018/06/07	1	330.50	2	331.00	331.00	-1	7,856	-0.01%
2018/06/06	1	330.00	4	332.00	331.00	-3	8,004	-0.04%
2018/06/05	4	327.75	0	0.00	325.00	4	8,028	0.05%
2018/06/04	0	0.00	1	326.00	329.50	-1	8,154	-0.01%
2018/06/01	0	0.00	1	319.00	319.00	-1	8,177	-0.01%
2018/05/31	2.1	311.50	2	311.50	311.50	0.1	8,249	0.00%
2018/05/30	1	310.50	1	310.50	310.00	0	8,197	0.00%
2018/05/29	1.1	318.73	1	315.00	315.00	0.1	8,296	0.00%
2018/05/28	6	321.50	2	321.25	318.50	4	8,412	0.05%
2018/05/25	2	322.00	2	322.75	324.00	0	8,472	0.00%
2018/05/24	3	320.83	1	322.00	322.00	2	8,449	0.02%
2018/05/23	7	320.64	5	320.20	320.00	2	8,496	0.02%
2018/05/22	2	316.75	17	314.62	320.50	-15	8,492	-0.18%
2018/05/21	3	315.17	1	314.00	314.00	2	8,566	0.02%
2018/05/18	2	309.75	4	312.25	313.00	-2	8,607	-0.02%
2018/05/17	1	317.50	0	0.00	310.00	1	8,659	0.01%
2018/05/16	3	318.00	3	319.67	319.00	0	8,591	0.00%
2018/05/15	7	320.36	6	319.00	319.00	1	8,657	0.01%
2018/05/14	21	322.60	20	320.25	320.00	1	8,779	0.01%
2018/05/11	3	326.67	0	0.00	319.50	3	8,782	0.03%
2018/05/10	1	328.00	1	330.00	329.50	0	8,681	0.00%
2018/05/09	2	325.00	2	326.75	328.00	0	8,819	0.00%
2018/05/08	1	319.00	2	323.00	325.00	-1	8,867	-0.01%
2018/05/07	14.1	323.86	13	318.58	318.50	1.1	8,894	0.01%
2018/05/04	4	319.00	5	320.00	325.50	-1	8,845	-0.01%
2018/05/03	31	315.31	31	317.87	320.00	0	8,857	0.00%
2018/05/02	2	337.50	2	330.75	331.00	0	8,786	0.00%
2018/04/30	13	338.69	16	338.97	340.00	-3	8,763	-0.03%
2018/04/27	1	336.00	1	339.50	339.50	0	8,754	0.00%
2018/04/26	4	340.38	0	0.00	323.50	4	8,708	0.05%
2018/04/25	4	338.88	4	338.38	337.00	0	8,622	0.00%
2018/04/24	7	345.29	3	343.00	341.50	4	8,641	0.05%
2018/04/23	14.2	357.15	12	353.04	350.50	2.2	8,560	0.03%
2018/04/20	3	357.17	2	360.50	354.50	1	8,487	0.01%
2018/04/19	15	368.63	1	370.00	360.50	14	8,406	0.17%
2018/04/18	12	360.54	20	357.95	362.00	-8	8,208	-0.10%
2018/04/17	1	340.50	2	342.50	340.00	-1	7,840	-0.01%
2018/04/16	3	342.33	1.5	341.67	342.00	1.5	7,853	0.02%
2018/04/13	0	0.00	1	335.00	336.00	-1	7,811	-0.01%
2018/04/12	1	332.00	1	332.00	331.50	0	7,800	0.00%
2018/04/11	0	0.00	1	336.50	339.00	-1	7,785	-0.01%
2018/04/09	1	331.00	0.1	328.50	327.50	0.9	7,800	0.01%
2018/04/03	3	329.67	0	0.00	328.00	3	7,728	0.04%
2018/04/02	1	337.00	0	0.00	336.50	1	7,682	0.01%
2018/03/31	7	340.14	0	0.00	340.50	7	7,707	0.09%
2018/03/30	13	343.00	9	343.39	340.00	4	7,745	0.05%
2018/03/29	1	338.00	0	0.00	331.00	1	7,677	0.01%
2018/03/28	0	0.00	1	335.50	333.00	-1	7,594	-0.01%
2018/03/27	7	337.86	1	342.50	342.50	6	7,524	0.08%
2018/03/26	2	344.00	4	345.25	347.00	-2	7,360	-0.03%
2018/03/22	3	337.00	1	336.00	336.00	2	7,199	0.03%
2018/03/21	1	340.00	14	336.96	336.00	-13	7,191	-0.18%
2018/03/20	15	339.07	2	336.50	342.50	13	7,183	0.18%
2018/03/19	0	0.00	3	339.67	334.00	-3	6,988	-0.04%
2018/03/16	0	0.00	1	321.00	317.00	-1	6,766	-0.01%
2018/03/15	0	0.00	1	313.50	318.00	-1	6,627	-0.02%
2018/03/12	0	0.00	7	318.50	317.00	-7	6,573	-0.11%
2018/03/09	0	0.00	2	310.50	310.50	-2	6,656	-0.03%
2018/03/08	0	0.00	1	308.50	309.50	-1	6,591	-0.02%
2018/03/06	14	300.00	0	0.00	301.00	14	6,435	0.22%
2018/03/05	1	295.00	0	0.00	295.00	1	6,484	0.02%
2018/03/02	0	0.00	1	304.50	302.50	-1	6,432	-0.02%
2018/02/27	10	306.50	10	304.00	301.00	0	6,282	0.00%
2018/02/26	11	300.50	10	296.50	296.50	1	6,211	0.02%
2018/02/23	0	0.00	1	300.00	300.50	-1	6,219	-0.02%
2018/02/22	2	304.50	2	301.50	302.00	0	6,240	0.00%
2018/02/21	3	292.50	4	299.25	304.50	-1	6,238	-0.02%
2018/02/12	0	285.00	1.5	286.00	285.00	-1.5	6,153	-0.02%
2018/02/09	1	272.50	0	0.00	283.00	1	6,175	0.02%
2018/02/08	0	0.00	8	285.07	286.00	-8	6,116	-0.13%
2018/02/07	0	0.00	2	286.50	284.50	-2	6,135	-0.03%
2018/02/06	1	291.00	13	288.54	286.50	-12	6,142	-0.20%
2018/02/05	0	0.00	1	299.00	299.00	-1	6,066	-0.02%
2018/02/02	5	303.80	3	304.17	304.50	2	6,234	0.03%
2018/02/01	10	308.95	5	309.40	307.00	5	6,236	0.08%
2018/01/31	4	299.75	3	301.00	299.00	1	6,091	0.02%
2018/01/30	1	303.00	1	305.50	299.00	0	6,091	0.00%
2018/01/29	3	310.00	0	0.00	308.00	3	6,198	0.05%
2018/01/26	1	307.00	0	0.00	308.00	1	6,271	0.02%
2018/01/25	3	312.83	4	308.88	305.50	-1	6,267	-0.02%
2018/01/24	5	312.70	0	0.00	307.50	5	6,343	0.08%
2018/01/23	5	320.10	2	320.50	318.00	3	6,460	0.05%
2018/01/22	1	314.00	1	318.00	319.00	0	6,420	0.00%
2018/01/19	1	316.00	3	317.50	319.00	-2	6,536	-0.03%
2018/01/18	0	0.00	7	320.07	319.50	-7	6,576	-0.11%
2018/01/17	1	304.00	0	0.00	306.50	1	6,629	0.02%
2018/01/16	0	310.50	0	0.00	312.00	0	6,604	0.00%
2018/01/15	0	0.00	0.5	312.00	313.00	-0.5	6,650	-0.01%
2018/01/12	0	0.00	1	310.50	309.50	-1	6,701	-0.01%
2018/01/10	0	0.00	2	308.25	309.50	-2	6,822	-0.03%
2018/01/09	21	302.52	0	0.00	304.00	21	6,854	0.31%
2018/01/08	1	302.50	1	303.00	298.00	0	7,070	0.00%
2018/01/05	1	301.50	0	0.00	300.00	1	7,418	0.01%
2018/01/04	0	0.00	1	307.00	307.00	-1	7,607	-0.01%
2018/01/03	0	0.00	1	300.00	300.50	-1	7,797	-0.01%