聯發科 (2454)-元大-斗六券商分點個股進出

台股 » 個股 » 聯發科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯發科

(2454)

可現股當沖

股價
1310
漲跌
▲45
漲幅
+3.56%
成交量
6,121張
產業
上市半導體類股
3242人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.1	1280.04	3.3	1303.24	1310.00	-2.2	5,624	-0.04%
2024/11/21	0.1	1260.00	0	1260.00	1265.00	0.1	5,593	0.00%
2024/11/20	0	1275.00	0	0.00	1275.00	0	5,600	0.00%
2024/11/19	3	1263.33	1	1260.71	1285.00	2	5,597	0.04%
2024/11/18	1.1	1240.37	1	1250.00	1240.00	0.1	5,597	0.00%
2024/11/15	1.1	1236.38	2	1252.50	1270.00	-1	5,630	-0.02%
2024/11/14	1.2	1245.38	0	1235.00	1235.00	1.2	5,675	0.02%
2024/11/13	1.2	1264.70	1.3	1265.22	1255.00	-0.1	5,655	0.00%
2024/11/12	0.3	1276.12	0	1290.00	1265.00	0.3	5,662	0.01%
2024/11/11	1	1285.06	1	1305.00	1295.00	0	5,655	0.00%
2024/11/08	1.5	1304.25	1	1295.27	1280.00	0.5	5,685	0.01%
2024/11/07	2	1305.00	0.2	1310.00	1305.00	1.8	5,732	0.03%
2024/11/06	0	0.00	0.1	1310.19	1305.00	-0.1	5,795	0.00%
2024/11/05	3.1	1285.01	1	1294.93	1290.00	2	5,907	0.03%
2024/11/04	0.5	1291.15	0	0.00	1295.00	0.5	6,121	0.01%
2024/11/01	1.2	1229.49	1.2	1250.48	1290.00	0	6,433	0.00%
2024/10/30	1	1290.19	1	1315.00	1290.00	0	6,533	0.00%
2024/10/29	6.1	1296.65	2	1295.00	1300.00	4.1	6,643	0.06%
2024/10/28	2	1330.00	2.1	1325.05	1335.00	-0.1	6,677	0.00%
2024/10/25	2	1295.00	9.5	1296.01	1315.00	-7.5	6,661	-0.11%
2024/10/24	6	1280.86	11.2	1290.38	1270.00	-5.2	6,633	-0.08%
2024/10/23	1.3	1295.00	10	1300.01	1300.00	-8.7	6,729	-0.13%
2024/10/22	0.1	1306.50	0	1300.00	1310.00	0	6,746	0.00%
2024/10/21	0.2	1330.15	2.1	1320.31	1330.00	-1.9	6,780	-0.03%
2024/10/18	1.5	1305.16	13.6	1304.38	1305.00	-12.1	6,772	-0.18%
2024/10/17	2	1275.00	0.7	1276.92	1275.00	1.3	6,797	0.02%
2024/10/16	0.1	1287.19	0	1285.00	1275.00	0.1	6,828	0.00%
2024/10/15	1.5	1297.01	1.2	1307.47	1300.00	0.3	6,804	0.00%
2024/10/14	2.2	1294.59	0	0.00	1290.00	2.2	6,764	0.03%
2024/10/11	1.7	1300.96	8.9	1297.88	1300.00	-7.2	6,812	-0.11%
2024/10/09	2	1249.93	2.1	1264.08	1245.00	-0.1	6,735	0.00%
2024/10/08	1	1230.11	0	1235.00	1225.00	1	6,733	0.02%
2024/10/07	1.1	1235.22	0.1	1275.05	1250.00	1	6,822	0.02%
2024/10/04	1.1	1220.62	1.1	1220.24	1230.00	0.1	6,801	0.00%
2024/10/01	1	1205.07	0.1	1205.77	1210.00	0.9	6,792	0.01%
2024/09/30	17.8	1191.40	3.3	1178.80	1175.00	14.5	6,819	0.21%
2024/09/27	0.2	1258.75	10	1285.03	1260.00	-9.8	6,784	-0.14%
2024/09/26	0	1270.00	2.8	1245.30	1270.00	-2.8	6,720	-0.04%
2024/09/25	0	1220.00	3.6	1210.31	1225.00	-3.6	6,647	-0.05%
2024/09/24	1	1145.20	7.9	1163.70	1195.00	-6.9	6,579	-0.11%
2024/09/23	2.2	1135.21	7	1142.14	1145.00	-4.8	6,544	-0.07%
2024/09/20	5.1	1139.02	2.4	1149.18	1125.00	2.7	6,552	0.04%
2024/09/19	2.2	1089.56	5	1118.00	1120.00	-2.8	6,561	-0.04%
2024/09/18	2.4	1108.83	0	0.00	1105.00	2.4	6,583	0.04%
2024/09/16	1.2	1114.75	1	1120.00	1130.00	0.2	6,644	0.00%
2024/09/13	12.1	1132.56	0	0.00	1125.00	12.1	6,686	0.18%
2024/09/12	1.2	1140.42	2.1	1152.28	1155.00	-0.9	6,821	-0.01%
2024/09/11	2.5	1113.21	0.4	1129.30	1110.00	2.1	6,877	0.03%
2024/09/10	1	1105.03	4.1	1124.98	1130.00	-3.1	6,881	-0.04%
2024/09/09	6.5	1100.08	2	1105.00	1105.00	4.5	6,887	0.06%
2024/09/06	1	1110.04	1	1130.20	1145.00	0	6,986	0.00%
2024/09/05	25.4	1114.58	38.1	1111.97	1110.00	-12.7	7,030	-0.18%
2024/09/04	6.5	1139.51	2	1145.00	1135.00	4.5	6,972	0.06%
2024/09/03	4	1211.28	1.3	1215.00	1220.00	2.7	6,893	0.04%
2024/09/02	5.1	1232.89	0.1	1220.17	1225.00	5	7,001	0.07%
2024/08/30	4.1	1237.44	1	1240.00	1240.00	3.1	7,045	0.04%
2024/08/29	4.1	1187.74	6.2	1201.04	1250.00	-2	7,064	-0.03%
2024/08/28	2.1	1192.65	0	0.00	1200.00	2.1	7,079	0.03%
2024/08/27	0.3	1200.15	0	0.00	1210.00	0.3	7,239	0.00%
2024/08/26	0	0.00	4	1245.00	1215.00	-4	7,315	-0.05%
2024/08/23	4	1219.88	0	1200.00	1225.00	4	7,384	0.05%
2024/08/22	0	1225.00	0	1220.00	1230.00	0	7,480	0.00%
2024/08/21	0.1	1229.84	0.5	1225.00	1220.00	-0.4	7,669	0.00%
2024/08/20	0.3	1250.00	0.1	1255.00	1250.00	0.2	7,648	0.00%
2024/08/19	0.1	1255.58	1	1250.00	1255.00	-0.9	7,680	-0.01%
2024/08/16	0.3	1230.00	0.3	1206.56	1230.00	0	7,657	0.00%
2024/08/15	4.1	1160.09	0	0.00	1155.00	4.1	7,597	0.05%
2024/08/14	0	0.00	0.1	1180.86	1185.00	-0.1	7,646	0.00%
2024/08/13	0	1160.00	0.1	1168.33	1160.00	0	7,678	0.00%
2024/08/12	0	1169.48	1.1	1165.00	1175.00	-1	7,782	-0.01%
2024/08/09	1	1140.00	2.1	1147.56	1125.00	-1.1	7,798	-0.01%
2024/08/08	0.1	1119.85	0	1115.00	1115.00	0.1	7,807	0.00%
2024/08/07	6.2	1099.36	7.6	1115.75	1150.00	-1.4	7,740	-0.02%
2024/08/06	0.1	1070.00	1.3	1064.09	1075.00	-1.2	7,639	-0.02%
2024/08/05	13.6	989.89	1.2	993.28	991.00	12.4	7,495	0.17%
2024/08/02	46.4	1124.46	72	1109.03	1090.00	-25.6	7,292	-0.35%
2024/08/01	44.7	1187.50	40	1183.76	1180.00	4.6	7,116	0.07%
2024/07/31	14.1	1210.21	8	1219.38	1220.00	6.1	6,990	0.09%
2024/07/30	6	1219.28	6	1227.50	1255.00	0	6,977	0.00%
2024/07/29	7.2	1256.12	4.1	1259.85	1240.00	3.1	6,994	0.04%
2024/07/26	24.9	1190.48	5	1219.00	1245.00	19.9	7,006	0.28%
2024/07/23	3	1253.33	4	1256.24	1275.00	-1	6,968	-0.01%
2024/07/22	16.2	1216.59	18.1	1223.88	1225.00	-1.9	6,957	-0.03%
2024/07/19	3.5	1262.17	1.3	1277.80	1260.00	2.3	6,937	0.03%
2024/07/18	13.1	1264.28	11.3	1271.02	1280.00	1.8	6,943	0.03%
2024/07/17	1.4	1324.48	0	1325.00	1325.00	1.4	6,877	0.02%
2024/07/16	5.2	1344.14	2.2	1356.36	1345.00	3	6,929	0.04%
2024/07/15	2	1362.58	4	1371.25	1355.00	-2	7,106	-0.03%
2024/07/12	8.2	1367.80	1	1366.75	1360.00	7.2	7,167	0.10%
2024/07/11	6.1	1434.86	0.1	1445.00	1420.00	6	7,181	0.08%
2024/07/10	4.2	1424.10	4.1	1428.85	1435.00	0.1	7,294	0.00%
2024/07/09	2	1432.62	6.4	1449.21	1460.00	-4.4	7,356	-0.06%
2024/07/08	2.5	1350.91	7.4	1386.76	1420.00	-4.9	7,282	-0.07%
2024/07/05	5.9	1354.35	1.1	1355.22	1350.00	4.8	7,258	0.07%
2024/07/04	2.1	1380.20	0	1389.87	1375.00	2	7,258	0.03%
2024/07/03	8	1409.36	0.7	1405.00	1405.00	7.3	7,186	0.10%
2024/07/02	2.1	1397.63	2	1409.93	1410.00	0	7,148	0.00%
2024/07/01	4	1413.76	4.2	1426.60	1415.00	-0.2	7,131	0.00%
2024/06/28	2.1	1387.68	3	1398.34	1400.00	-1	7,117	-0.01%
2024/06/27	5.6	1391.60	2	1402.50	1395.00	3.6	7,092	0.05%
2024/06/26	2.4	1410.66	2	1422.43	1405.00	0.3	7,151	0.00%
2024/06/25	5.2	1378.14	3	1381.73	1385.00	2.2	7,183	0.03%
2024/06/24	11.8	1423.99	7	1422.97	1410.00	4.8	7,127	0.07%
2024/06/21	4.2	1455.19	3	1466.49	1490.00	1.1	7,084	0.02%
2024/06/20	3	1473.36	3	1476.67	1500.00	0	6,959	0.00%
2024/06/19	7	1470.54	11.2	1473.06	1485.00	-4.2	6,953	-0.06%
2024/06/18	7.1	1387.81	5.5	1397.86	1405.00	1.6	6,867	0.02%
2024/06/17	1.1	1365.85	1.2	1380.00	1380.00	-0.1	6,839	0.00%
2024/06/14	0	1380.56	1.2	1389.69	1395.00	-1.2	6,913	-0.02%
2024/06/13	3.2	1364.91	9.6	1370.24	1385.00	-6.4	6,913	-0.09%
2024/06/12	1	1285.15	4.5	1292.10	1300.00	-3.5	6,837	-0.05%
2024/06/11	6.2	1264.19	2.1	1267.14	1270.00	4.1	6,916	0.06%
2024/06/07	0	1277.86	2.1	1275.34	1275.00	-2	6,939	-0.03%
2024/06/06	3.1	1263.55	10.3	1269.76	1290.00	-7.2	6,941	-0.10%
2024/06/05	3.1	1223.41	0.2	1231.62	1230.00	2.9	6,872	0.04%
2024/06/04	14.3	1241.69	0	1240.00	1240.00	14.3	7,043	0.20%
2024/06/03	0	1266.34	0	1256.11	1270.00	0	7,177	0.00%
2024/05/31	4.5	1250.76	4.3	1242.11	1235.00	0.1	7,232	0.00%
2024/05/30	0.4	1284.74	0.2	1280.64	1290.00	0.2	7,136	0.00%
2024/05/29	0	1289.78	0	1291.05	1290.00	0	7,200	0.00%
2024/05/28	0	0.00	2.7	1315.45	1310.00	-2.7	7,271	-0.04%
2024/05/27	0	1300.00	9.4	1279.15	1285.00	-9.4	7,255	-0.13%
2024/05/24	2.1	1199.76	2.1	1200.00	1195.00	0	7,302	0.00%
2024/05/23	1	1204.99	2.3	1202.00	1205.00	-1.3	7,448	-0.02%
2024/05/22	2	1165.04	4.1	1182.34	1185.00	-2.1	7,734	-0.03%
2024/05/21	0	1170.00	0	1175.00	1175.00	0	7,830	0.00%
2024/05/20	0.1	1186.79	0	1186.00	1190.00	0	7,863	0.00%
2024/05/17	1.1	1165.63	0.1	1170.00	1165.00	1	7,888	0.01%
2024/05/16	2	1190.00	1.6	1192.43	1190.00	0.4	7,852	0.01%
2024/05/15	4.2	1162.25	3.7	1155.13	1155.00	0.5	7,759	0.01%
2024/05/14	3.6	1134.24	11.1	1131.07	1155.00	-7.6	7,861	-0.10%
2024/05/13	2.5	1105.00	0.1	1109.63	1115.00	2.5	7,832	0.03%
2024/05/10	6.2	1098.16	2.1	1092.56	1095.00	4.1	7,887	0.05%
2024/05/09	0.1	1113.18	11.8	1107.52	1095.00	-11.8	8,091	-0.15%
2024/05/08	6.8	1085.51	5	1085.18	1095.00	1.9	8,113	0.02%
2024/05/07	4	1042.50	10	1041.00	1045.00	-6	8,104	-0.07%
2024/05/06	1	1045.05	0	1052.50	1035.00	1	8,168	0.01%
2024/05/03	0	1040.00	2.3	1042.70	1040.00	-2.3	8,181	-0.03%
2024/05/02	0	1007.21	2	1012.38	1000.00	-2	8,220	-0.02%
2024/04/30	1.2	995.22	0.1	1023.85	992.00	1.2	8,260	0.01%
2024/04/29	0.1	1022.50	2	1012.78	1015.00	-2	8,263	-0.02%
2024/04/26	2.2	998.70	3	999.68	1005.00	-0.8	8,286	-0.01%
2024/04/25	4.7	987.61	0	995.00	981.00	4.7	8,341	0.06%
2024/04/24	2.3	1014.33	3.2	1014.83	1010.00	-0.8	8,353	-0.01%
2024/04/23	0.1	974.15	1.1	973.11	972.00	-0.9	8,440	-0.01%
2024/04/22	5.6	973.96	1.4	980.14	966.00	4.2	8,512	0.05%
2024/04/19	14.7	1001.14	9.6	979.02	993.00	5.2	8,431	0.06%
2024/04/18	3.4	1049.64	0.1	1040.09	1050.00	3.3	8,249	0.04%
2024/04/17	6.4	1055.17	0.2	1055.02	1050.00	6.2	8,243	0.07%
2024/04/16	0.3	1066.60	0.8	1069.67	1055.00	-0.5	8,185	-0.01%
2024/04/15	3.5	1125.43	0.2	1125.00	1110.00	3.2	8,081	0.04%
2024/04/12	0.3	1180.85	0	1185.00	1180.00	0.3	8,021	0.00%
2024/04/11	0.4	1200.04	1	1200.00	1200.00	-0.6	8,026	-0.01%
2024/04/10	1	1204.91	0.3	1198.81	1195.00	0.7	8,062	0.01%
2024/04/08	0	0.00	0	1150.00	1150.00	0	8,276	0.00%
2024/04/03	0.2	1170.00	1.1	1161.23	1160.00	-0.9	8,292	-0.01%
2024/04/02	1.1	1184.52	7	1165.04	1165.00	-6	8,315	-0.07%
2024/04/01	0.2	1168.32	0	1165.00	1160.00	0.2	8,388	0.00%
2024/03/29	0	1170.00	2.2	1187.10	1195.00	-2.2	8,352	-0.03%
2024/03/28	6.2	1160.02	0.1	1180.00	1160.00	6.1	8,270	0.07%
2024/03/27	0	1152.90	0.2	1159.01	1165.00	-0.2	8,209	0.00%
2024/03/26	2.1	1143.95	1.2	1142.94	1130.00	0.9	8,183	0.01%
2024/03/25	1.1	1125.08	0	1135.00	1120.00	1.1	8,181	0.01%
2024/03/22	3.3	1124.87	0	1130.00	1125.00	3.3	8,210	0.04%
2024/03/21	3.2	1149.50	2	1135.04	1140.00	1.2	8,193	0.01%
2024/03/20	1.3	1139.73	0.2	1150.00	1130.00	1.1	8,283	0.01%
2024/03/19	1.1	1145.41	0	0.00	1150.00	1.1	8,293	0.01%
2024/03/18	0.1	1162.22	0	1160.88	1170.00	0	8,246	0.00%
2024/03/15	1.1	1130.15	1.1	1130.99	1135.00	0	8,223	0.00%
2024/03/14	1.4	1159.66	2.1	1181.42	1150.00	-0.8	8,175	-0.01%
2024/03/13	0.1	1225.43	0.5	1220.07	1215.00	-0.4	8,048	0.00%
2024/03/12	0.1	1212.93	1	1210.06	1215.00	-0.9	7,983	-0.01%
2024/03/11	2	1212.56	1.1	1224.43	1225.00	1	7,950	0.01%
2024/03/08	4.4	1234.34	3.2	1217.07	1230.00	1.2	7,942	0.02%
2024/03/07	3.2	1236.32	4.2	1235.31	1230.00	-1	7,757	-0.01%
2024/03/06	2.1	1175.59	2.2	1175.71	1190.00	-0.1	7,564	0.00%
2024/03/05	1	1155.00	1.2	1149.46	1155.00	-0.2	7,525	0.00%
2024/03/04	2	1130.00	2.2	1147.04	1150.00	-0.2	7,470	0.00%
2024/03/01	1.5	1143.56	1	1130.20	1105.00	0.5	7,359	0.01%
2024/02/29	0	1125.00	0	1137.50	1140.00	0	7,252	0.00%
2024/02/27	5.4	1138.50	4	1123.86	1115.00	1.4	7,175	0.02%
2024/02/26	1	1075.69	0.9	1102.29	1115.00	0.1	6,975	0.00%
2024/02/23	1	1011.79	12.3	1055.27	1100.00	-11.3	6,882	-0.16%
2024/02/22	2.1	997.97	5.3	1006.67	1015.00	-3.2	6,651	-0.05%
2024/02/21	0.3	980.49	0.1	982.20	981.00	0.2	6,598	0.00%
2024/02/20	0.2	975.00	2.3	981.48	982.00	-2.1	6,589	-0.03%
2024/02/19	1.3	958.24	0	962.00	963.00	1.3	6,590	0.02%
2024/02/16	0.2	967.36	0.1	967.16	970.00	0.1	6,661	0.00%
2024/02/15	3.1	965.51	5.7	970.11	972.00	-2.6	6,666	-0.04%
2024/02/05	1.2	937.84	0	936.00	937.00	1.1	6,630	0.02%
2024/02/02	0	930.50	2	931.55	936.00	-2	6,660	-0.03%
2024/02/01	4.8	927.41	1	930.18	930.00	3.8	6,651	0.06%
2024/01/31	0.1	962.52	3.2	969.26	966.00	-3.1	6,527	-0.05%
2024/01/30	0.3	950.85	4.5	950.34	963.00	-4.2	6,494	-0.06%
2024/01/29	3.3	933.65	0.2	937.22	938.00	3.1	6,457	0.05%
2024/01/26	1.4	932.11	0	0.00	936.00	1.4	6,433	0.02%
2024/01/25	1.1	940.49	1.1	943.26	943.00	0	6,506	0.00%
2024/01/24	0	932.33	5.6	931.32	936.00	-5.5	6,471	-0.09%
2024/01/23	4.7	916.01	1	911.00	911.00	3.7	6,521	0.06%
2024/01/22	2.3	931.05	0.1	930.45	922.00	2.2	6,690	0.03%
2024/01/19	0.2	917.22	0.9	914.58	920.00	-0.6	6,650	-0.01%
2024/01/18	1	887.04	0	893.33	897.00	1	6,590	0.02%
2024/01/17	1.1	886.06	2	882.00	879.00	-1	6,586	-0.01%
2024/01/16	2.2	900.31	2	902.00	895.00	0.2	6,479	0.00%
2024/01/15	2.1	928.79	1	922.01	922.00	1.1	6,397	0.02%
2024/01/12	1	920.17	0	927.00	926.00	1	6,468	0.02%
2024/01/11	3.2	928.51	1	922.00	920.00	2.2	6,515	0.03%
2024/01/10	1.1	926.79	0	930.00	924.00	1.1	6,528	0.02%
2024/01/09	0	930.00	1.1	938.59	928.00	-1.1	6,595	-0.02%
2024/01/08	0.3	921.10	0	921.00	920.00	0.2	6,594	0.00%
2024/01/05	1.4	925.66	0	0.00	921.00	1.4	6,666	0.02%
2024/01/04	4.3	931.81	4	925.10	928.00	0.3	6,686	0.00%
2024/01/03	4.4	962.94	0.1	955.00	953.00	4.4	6,753	0.06%
2024/01/02	8.1	993.32	0.2	986.00	981.00	7.9	6,593	0.12%
2023/12/29	1.6	1015.32	1	1019.95	1015.00	0.6	6,519	0.01%
2023/12/28	2.4	1029.06	1	1029.95	1025.00	1.4	6,562	0.02%
2023/12/27	2.1	1035.15	4.3	1038.83	1040.00	-2.2	6,643	-0.03%
2023/12/26	1.1	999.95	3.7	1002.72	1000.00	-2.5	6,565	-0.04%
2023/12/25	1	998.00	2	994.99	995.00	-1	6,574	-0.02%
2023/12/22	0.1	979.27	1.1	987.84	990.00	-1	6,583	-0.02%
2023/12/21	1.5	974.05	0	976.00	976.00	1.5	6,592	0.02%
2023/12/20	0.5	985.70	0	0.00	983.00	0.5	6,594	0.01%
2023/12/19	0.1	984.72	0	986.90	992.00	0.1	6,614	0.00%
2023/12/18	0	987.40	2.1	992.92	989.00	-2.1	6,614	-0.03%
2023/12/15	1	984.99	3.8	985.14	996.00	-2.8	6,618	-0.04%
2023/12/14	0	962.46	2.9	960.99	966.00	-2.8	6,525	-0.04%
2023/12/13	0.9	945.24	0.5	948.81	955.00	0.4	6,615	0.01%
2023/12/12	0.1	937.50	5	947.60	939.00	-4.9	6,787	-0.07%
2023/12/11	0.1	938.14	0	0.00	941.00	0.1	6,804	0.00%
2023/12/08	0.2	940.01	2.4	943.26	943.00	-2.2	6,863	-0.03%
2023/12/07	0	932.50	0.1	930.90	931.00	-0.1	6,890	0.00%
2023/12/06	0.2	929.99	0.1	931.12	927.00	0.1	6,874	0.00%
2023/12/05	1.4	923.29	0	925.00	929.00	1.4	6,897	0.02%
2023/12/04	0.4	935.24	0	0.00	933.00	0.4	6,864	0.01%
2023/12/01	0	940.60	1	946.00	947.00	-1	6,830	-0.01%
2023/11/30	0	943.91	0	0.00	945.00	0	6,854	0.00%
2023/11/29	2.1	943.86	0.1	942.95	948.00	2	6,772	0.03%
2023/11/28	0	932.44	4.5	936.91	942.00	-4.5	6,736	-0.07%
2023/11/27	2.4	943.53	2	948.00	931.00	0.4	6,738	0.01%
2023/11/24	1.1	939.47	1.4	943.79	945.00	-0.3	6,715	0.00%
2023/11/22	1	939.54	1.4	941.21	942.00	-0.4	6,738	-0.01%
2023/11/21	3.1	928.02	7.2	923.91	926.00	-4.1	6,725	-0.06%
2023/11/20	2	908.00	3.1	917.00	912.00	-1.1	6,660	-0.02%
2023/11/17	5	900.40	1	896.03	904.00	4	6,577	0.06%
2023/11/16	3.4	900.04	4	903.68	893.00	-0.7	6,559	-0.01%
2023/11/15	5.1	906.97	1.2	917.05	908.00	3.9	6,476	0.06%
2023/11/14	1.2	906.11	0	912.00	905.00	1.1	6,389	0.02%
2023/11/13	4.3	913.56	6.4	912.33	906.00	-2.1	6,386	-0.03%
2023/11/10	6.7	888.52	1.1	891.73	884.00	5.6	6,327	0.09%
2023/11/09	2.3	905.48	3.1	904.74	905.00	-0.8	6,247	-0.01%
2023/11/08	4	909.47	7.6	905.84	914.00	-3.6	6,192	-0.06%
2023/11/07	2	888.07	4.3	893.56	888.00	-2.2	6,118	-0.04%
2023/11/06	2	881.98	1.4	887.12	882.00	0.6	6,072	0.01%
2023/11/03	2.3	869.50	2.1	868.22	870.00	0.2	6,004	0.00%
2023/11/02	8.1	869.49	23.6	873.96	868.00	-15.6	6,004	-0.26%
2023/11/01	2.1	850.60	1.1	850.03	846.00	1.1	5,901	0.02%
2023/10/31	4.3	845.91	3.4	839.91	842.00	1	5,899	0.02%
2023/10/30	1.1	861.26	6.8	846.73	857.00	-5.6	5,868	-0.10%
2023/10/27	0.4	804.60	0.1	804.93	801.00	0.4	5,830	0.01%
2023/10/26	0.3	814.07	0.1	815.00	817.00	0.2	5,993	0.00%
2023/10/25	2	822.98	1.2	818.23	822.00	0.8	5,972	0.01%
2023/10/24	0.3	811.35	0	814.00	816.00	0.3	5,942	0.01%
2023/10/23	1.1	819.05	0	0.00	821.00	1.1	5,974	0.02%
2023/10/20	1	829.75	2.1	826.52	828.00	-1	6,001	-0.02%
2023/10/19	2.1	829.01	2.3	827.50	830.00	-0.3	5,982	0.00%
2023/10/18	4.2	813.17	0.1	817.00	813.00	4.1	6,048	0.07%
2023/10/17	1.4	844.15	1.4	843.98	825.00	0	5,962	0.00%
2023/10/16	0.2	837.53	1.3	835.38	840.00	-1.1	5,928	-0.02%
2023/10/13	2	831.05	5.4	833.88	842.00	-3.4	5,910	-0.06%
2023/10/12	1.1	809.17	1.2	813.74	815.00	-0.1	5,818	0.00%
2023/10/11	1.2	801.85	3.5	811.16	814.00	-2.4	5,806	-0.04%
2023/10/06	1.4	783.51	0.7	786.99	786.00	0.7	5,683	0.01%
2023/10/05	2	784.98	1.3	781.32	786.00	0.8	5,699	0.01%
2023/10/04	0	765.00	3.3	777.76	780.00	-3.2	5,662	-0.06%
2023/10/03	1	772.00	13	778.71	772.00	-12	5,629	-0.21%
2023/10/02	6.3	743.05	1	744.01	745.00	5.2	5,529	0.09%
2023/09/28	0	733.86	2	735.00	735.00	-2	5,534	-0.04%
2023/09/27	1.2	729.31	0.5	730.77	737.00	0.6	5,531	0.01%
2023/09/26	0.4	742.73	0	0.00	737.00	0.4	5,530	0.01%
2023/09/25	0.3	757.53	2.3	759.36	755.00	-2	5,515	-0.04%
2023/09/22	2.2	736.43	0.4	736.25	746.00	1.8	5,511	0.03%
2023/09/21	1.2	746.24	1.3	754.99	746.00	-0.1	5,456	0.00%
2023/09/20	6.2	758.83	2.1	759.12	759.00	4	5,441	0.07%
2023/09/19	0.1	770.08	1	778.94	773.00	-0.9	5,433	-0.02%
2023/09/18	1.1	778.71	2.2	784.14	782.00	-1.2	5,405	-0.02%
2023/09/15	0.1	757.45	14.9	751.99	763.00	-14.8	5,396	-0.27%
2023/09/14	0	726.00	0.1	728.00	733.00	-0.1	5,534	0.00%
2023/09/13	1	737.01	2.2	731.85	732.00	-1.2	5,770	-0.02%
2023/09/12	0	723.00	8.4	719.01	728.00	-8.4	5,785	-0.15%
2023/09/11	0.2	709.07	1.1	710.90	714.00	-0.8	5,808	-0.01%
2023/09/08	3.1	704.36	2	707.00	709.00	1.1	5,861	0.02%
2023/09/07	0.3	713.45	1.2	715.64	717.00	-0.9	5,907	-0.02%
2023/09/06	0	712.00	0	716.00	712.00	0	5,918	0.00%
2023/09/05	0	713.06	1.4	714.21	718.00	-1.4	5,943	-0.02%
2023/09/04	0.1	706.21	0.1	709.93	711.00	0	5,984	0.00%
2023/09/01	0	709.00	0.1	708.00	710.00	0	6,032	0.00%
2023/08/31	0	0.00	0.1	709.00	705.00	-0.1	6,053	0.00%
2023/08/30	0	707.00	0	705.00	709.00	0	6,044	0.00%
2023/08/29	0.1	706.00	10.2	711.89	710.00	-10.1	6,080	-0.17%
2023/08/28	0	703.53	3.4	703.49	701.00	-3.4	6,097	-0.06%
2023/08/25	1	691.01	1.1	694.61	694.00	-0.1	6,199	0.00%
2023/08/24	0	0.00	1.3	687.30	691.00	-1.3	6,377	-0.02%
2023/08/23	0	672.71	0	0.00	671.00	0	6,451	0.00%
2023/08/22	0.8	675.24	0	677.00	672.00	0.8	6,596	0.01%
2023/08/21	0.1	671.00	0	671.00	669.00	0.1	6,612	0.00%
2023/08/18	0.1	674.26	0	0.00	674.00	0.1	6,661	0.00%
2023/08/17	4.3	675.83	0	678.00	674.00	4.3	6,696	0.06%
2023/08/16	1.1	686.16	2	695.50	689.00	-0.9	6,693	-0.01%
2023/08/15	1.3	678.92	7	682.57	678.00	-5.7	6,677	-0.09%
2023/08/14	1.3	670.03	0.1	671.00	672.00	1.2	6,704	0.02%
2023/08/11	2.3	679.14	2.1	681.86	679.00	0.2	6,776	0.00%
2023/08/10	1	695.97	1.1	690.41	693.00	-0.1	6,757	0.00%
2023/08/09	0	695.00	2	689.08	701.00	-2	6,745	-0.03%
2023/08/08	2.2	697.73	0.1	693.00	690.00	2.1	6,777	0.03%
2023/08/07	1	705.04	2	707.50	706.00	-1	6,736	-0.01%
2023/08/04	4.2	705.66	2.1	702.06	706.00	2.1	6,741	0.03%
2023/08/02	0.1	709.69	3.6	713.72	709.00	-3.5	6,665	-0.05%
2023/08/01	14.5	703.24	13.6	706.03	713.00	1	6,565	0.01%
2023/07/31	2.3	692.39	3.8	690.52	690.00	-1.5	6,386	-0.02%
2023/07/28	1	659.16	3.1	661.45	658.00	-2.1	6,200	-0.03%
2023/07/27	2	657.54	3.1	657.76	658.00	-1.1	6,239	-0.02%
2023/07/26	3.9	659.48	1.1	655.09	655.00	2.8	6,267	0.04%
2023/07/25	3.5	669.43	0	0.00	665.00	3.5	6,257	0.06%
2023/07/24	1.4	676.30	0.1	684.00	675.00	1.3	6,219	0.02%
2023/07/21	6.5	671.50	3.1	678.57	682.00	3.3	6,214	0.05%
2023/07/20	0	693.00	0.1	697.00	692.00	-0.1	6,162	0.00%
2023/07/19	0.6	692.79	4.1	695.94	696.00	-3.5	6,199	-0.06%
2023/07/18	4.3	682.26	0	685.00	683.00	4.3	6,180	0.07%
2023/07/17	6.2	684.82	1.1	684.13	683.00	5.2	6,267	0.08%
2023/07/14	2.1	691.05	1.2	693.60	692.00	0.9	6,375	0.01%
2023/07/13	2.3	689.25	1	687.00	680.00	1.3	6,507	0.02%
2023/07/12	3.2	684.66	1	685.00	685.00	2.2	6,656	0.03%
2023/07/11	0.1	682.14	0	0.00	686.00	0.1	6,664	0.00%
2023/07/10	6.7	677.47	0.3	675.00	673.00	6.4	6,692	0.10%
2023/07/07	2.4	682.65	0	0.00	682.00	2.4	6,657	0.04%
2023/07/06	0.1	691.93	0	693.00	690.00	0.1	6,660	0.00%
2023/07/05	1.5	700.65	0	0.00	697.00	1.5	6,686	0.02%
2023/07/04	0	695.00	1	699.00	700.00	-1	6,698	-0.01%
2023/07/03	1.4	695.00	0.1	696.00	691.00	1.3	6,780	0.02%
2023/06/30	4.4	688.58	1	689.00	688.00	3.4	6,804	0.05%
2023/06/29	1.2	699.15	0.3	699.80	696.00	1	6,781	0.01%
2023/06/28	0	0.00	0.1	693.36	695.00	-0.1	6,759	0.00%
2023/06/27	0.3	684.40	0	0.00	681.00	0.3	6,755	0.00%
2023/06/26	0.3	688.35	1.1	685.35	685.00	-0.8	6,729	-0.01%
2023/06/21	2	689.62	0	0.00	693.00	2	6,725	0.03%
2023/06/20	13.6	705.11	1	715.00	691.00	12.6	6,613	0.19%
2023/06/19	0.4	786.49	6.9	784.41	785.00	-6.5	6,287	-0.10%
2023/06/16	4.4	755.75	0	0.00	751.00	4.4	6,046	0.07%
2023/06/15	6.3	769.71	0.2	768.00	766.00	6.1	5,965	0.10%
2023/06/14	0.2	778.99	0.1	780.00	780.00	0.2	5,945	0.00%
2023/06/13	5	776.00	3.3	775.19	779.00	1.7	5,954	0.03%
2023/06/12	1	765.01	2	767.50	767.00	-1	5,921	-0.02%
2023/06/09	1.2	765.85	1	764.00	764.00	0.2	5,940	0.00%
2023/06/08	0.1	770.86	1.4	770.20	768.00	-1.3	5,946	-0.02%
2023/06/07	0.1	767.00	8.3	766.36	768.00	-8.2	5,921	-0.14%
2023/06/06	3	758.30	2.6	760.95	757.00	0.5	5,920	0.01%
2023/06/05	1	763.96	0.1	763.87	759.00	0.9	5,990	0.01%
2023/06/02	7	754.60	2.2	754.36	751.00	4.8	5,988	0.08%
2023/06/01	5.4	751.68	15.6	750.82	748.00	-10.2	6,005	-0.17%
2023/05/31	14.2	754.66	3	760.33	759.00	11.2	6,008	0.19%
2023/05/30	7.2	763.24	10.2	767.91	763.00	-3	5,965	-0.05%
2023/05/29	2	744.99	3.2	750.45	738.00	-1.1	5,953	-0.02%
2023/05/26	4.5	722.03	7	727.32	730.00	-2.5	5,919	-0.04%
2023/05/25	3	712.35	1	711.00	708.00	2	5,864	0.03%
2023/05/24	0	708.00	0.2	710.99	711.00	-0.2	5,857	0.00%
2023/05/23	0.2	718.79	1.2	715.84	716.00	-1	5,807	-0.02%
2023/05/22	0	708.00	1.1	705.02	705.00	-1.1	5,763	-0.02%
2023/05/19	0.5	696.97	1.8	696.73	698.00	-1.3	5,747	-0.02%
2023/05/18	1.8	685.67	4.2	690.48	689.00	-2.4	5,748	-0.04%
2023/05/17	4	682.01	0.2	684.65	685.00	3.8	5,785	0.07%
2023/05/16	0.3	681.19	0	0.00	680.00	0.3	5,709	0.01%
2023/05/15	0	678.00	0	678.00	680.00	0	5,715	0.00%
2023/05/12	0.3	665.26	1	673.00	673.00	-0.7	5,708	-0.01%
2023/05/11	0	670.00	1.2	668.16	668.00	-1.2	5,688	-0.02%
2023/05/10	0.2	669.01	0	0.00	668.00	0.2	5,765	0.00%
2023/05/09	1	675.10	2.1	676.95	677.00	-1.1	5,820	-0.02%
2023/05/08	0.2	677.53	0.1	681.00	675.00	0.1	5,909	0.00%
2023/05/05	1	673.00	1	675.00	675.00	0	5,965	0.00%
2023/05/04	0.3	670.13	0	670.50	668.00	0.3	6,096	0.00%
2023/05/03	0.1	676.79	1	674.00	680.00	-0.9	6,099	-0.01%
2023/05/02	6.1	671.88	0	0.00	671.00	6.1	6,171	0.10%
2023/04/28	1.1	667.13	1	665.00	665.00	0.1	6,300	0.00%
2023/04/27	0.3	663.27	1.1	662.09	662.00	-0.8	6,268	-0.01%
2023/04/26	2.3	641.10	2.1	648.93	649.00	0.2	6,271	0.00%
2023/04/25	1.6	663.81	1	664.93	650.00	0.6	6,263	0.01%
2023/04/24	0.3	677.42	0.3	676.96	676.00	-0.1	6,226	0.00%
2023/04/21	4.9	668.67	6.1	673.46	665.00	-1.2	6,262	-0.02%
2023/04/20	0.7	676.35	0	683.00	673.00	0.7	6,320	0.01%
2023/04/19	8.2	679.67	0.1	680.20	675.00	8.1	6,272	0.13%
2023/04/18	7.5	698.08	3	688.10	688.00	4.5	6,207	0.07%
2023/04/17	2.1	704.37	0.1	709.00	709.00	2	6,062	0.03%
2023/04/14	0.1	750.93	0	0.00	748.00	0.1	5,874	0.00%
2023/04/13	0	754.25	0	0.00	750.00	0	5,876	0.00%
2023/04/12	0	756.61	2	755.50	758.00	-2	5,830	-0.03%
2023/04/11	1	756.98	1	755.00	756.00	0	5,831	0.00%
2023/04/10	2.1	744.94	1	743.00	742.00	1.1	5,902	0.02%
2023/04/07	1.3	751.34	0	0.00	749.00	1.3	5,839	0.02%
2023/04/06	4.7	760.18	0	753.00	753.00	4.7	5,791	0.08%
2023/03/31	0	785.30	1	787.00	787.00	-1	5,686	-0.02%
2023/03/30	2	777.00	1	779.00	778.00	1	5,681	0.02%
2023/03/29	0	768.73	2	770.50	773.00	-2	5,709	-0.03%
2023/03/28	1.2	770.04	0	772.00	766.00	1.2	5,757	0.02%
2023/03/27	0.4	782.97	0	0.00	780.00	0.4	5,800	0.01%
2023/03/24	0	789.38	0	0.00	790.00	0	5,961	0.00%
2023/03/23	1.6	787.24	4.1	791.04	793.00	-2.5	6,115	-0.04%
2023/03/22	6.4	781.40	3.1	781.29	781.00	3.3	6,119	0.05%
2023/03/21	0	769.00	2	767.00	771.00	-2	6,130	-0.03%
2023/03/20	2	775.00	3.5	775.86	770.00	-1.5	6,125	-0.02%
2023/03/17	3.6	772.58	10.2	772.19	773.00	-6.7	6,110	-0.11%
2023/03/16	0.1	756.00	1	757.03	756.00	-1	6,067	-0.02%
2023/03/15	2	771.00	2	763.00	758.00	0	6,057	0.00%
2023/03/14	4	751.00	3	761.67	761.00	1	6,053	0.02%
2023/03/13	2.1	750.95	1.3	756.55	764.00	0.8	6,044	0.01%
2023/03/10	0.1	756.08	1	754.10	756.00	-0.9	6,029	-0.02%
2023/03/09	2	770.03	0	0.00	767.00	2	6,046	0.03%
2023/03/08	4.4	773.06	0	0.00	768.00	4.4	6,112	0.07%
2023/03/07	0.1	787.09	2.6	786.40	788.00	-2.5	6,058	-0.04%
2023/03/06	3	782.36	3.2	789.29	784.00	-0.2	6,062	0.00%
2023/03/03	5.4	780.56	3	773.01	775.00	2.3	6,033	0.04%
2023/03/02	9	779.33	6	778.32	775.00	3	6,049	0.05%
2023/03/01	4	774.33	6.3	783.57	791.00	-2.2	5,944	-0.04%
2023/02/24	2.2	748.63	4.1	735.41	723.00	-1.8	5,788	-0.03%
2023/02/23	0	0.00	2.3	735.40	745.00	-2.3	5,727	-0.04%
2023/02/22	0.1	715.90	2	719.00	713.00	-1.9	5,693	-0.03%
2023/02/21	2.2	726.18	0	0.00	725.00	2.2	5,736	0.04%
2023/02/20	0	729.00	2	727.51	726.00	-2	5,857	-0.03%
2023/02/17	0.1	715.04	3.5	718.78	723.00	-3.4	6,042	-0.06%
2023/02/16	2.2	712.82	1	716.00	711.00	1.2	6,143	0.02%
2023/02/15	0.3	719.49	0	711.00	710.00	0.2	6,321	0.00%
2023/02/14	1	736.96	1.2	737.35	732.00	-0.1	6,331	0.00%
2023/02/13	0.1	728.40	1.2	728.75	731.00	-1	6,477	-0.02%
2023/02/09	0	0.00	3	743.33	749.00	-3	6,621	-0.05%
2023/02/08	2.1	745.95	4.5	741.92	744.00	-2.5	6,629	-0.04%
2023/02/07	1.1	719.29	0	0.00	717.00	1.1	6,606	0.02%
2023/02/06	1.1	744.19	4.1	736.44	731.00	-3	6,599	-0.04%
2023/02/03	0	747.31	1.4	748.94	751.00	-1.3	6,601	-0.02%
2023/02/02	3	746.32	2.2	744.90	747.00	0.8	6,768	0.01%
2023/02/01	1	719.00	1	722.00	724.00	0	6,685	0.00%
2023/01/31	0.3	721.10	1.5	738.83	718.00	-1.2	6,691	-0.02%
2023/01/30	1	716.00	4.6	725.25	739.00	-3.6	6,619	-0.05%
2023/01/17	1	698.00	0	0.00	693.00	1	6,490	0.02%
2023/01/16	2	703.00	2.4	707.85	704.00	-0.4	6,511	-0.01%
2023/01/13	3.1	701.56	1.3	712.88	694.00	1.8	6,514	0.03%
2023/01/12	1	711.00	2.7	715.33	715.00	-1.7	6,545	-0.03%
2023/01/11	0.1	700.70	2.1	705.63	707.00	-2	6,540	-0.03%
2023/01/10	0.2	689.67	7.1	690.88	694.00	-6.9	6,535	-0.11%
2023/01/09	0.1	668.49	1.2	671.77	675.00	-1.1	6,501	-0.02%
2023/01/06	1	655.00	4.1	648.80	660.00	-3.1	6,538	-0.05%
2023/01/05	4	633.98	2	631.00	631.00	2	6,535	0.03%
2023/01/04	0	0.00	0.1	641.00	636.00	-0.1	6,561	0.00%
2023/01/03	0	642.00	0.1	634.89	644.00	-0.1	6,650	0.00%
2022/12/30	0.1	630.04	0.1	634.00	625.00	0	6,675	0.00%
2022/12/29	0.1	628.80	0.1	630.00	629.00	0	6,750	0.00%
2022/12/28	3.3	636.14	0.4	632.00	638.00	2.9	6,848	0.04%
2022/12/27	0.1	655.00	0	0.00	656.00	0.1	6,776	0.00%
2022/12/26	1.1	656.72	0	0.00	651.00	1.1	6,798	0.02%
2022/12/23	2.9	654.11	2	657.50	660.00	0.9	6,869	0.01%
2022/12/22	0.5	664.98	0	663.91	661.00	0.5	6,962	0.01%
2022/12/21	1	650.00	1.1	655.01	654.00	-0.1	7,014	0.00%
2022/12/20	1.2	651.87	3	655.00	646.00	-1.8	7,009	-0.03%
2022/12/19	1.1	655.39	1	655.00	656.00	0.1	6,997	0.00%
2022/12/16	2.3	654.65	2	659.50	660.00	0.3	6,957	0.00%
2022/12/15	7.7	693.08	0.1	689.00	681.00	7.6	6,838	0.11%
2022/12/14	0.1	719.00	1	720.98	718.00	-1	6,685	-0.01%
2022/12/13	0	714.63	0	0.00	709.00	0	6,656	0.00%
2022/12/12	1.1	705.27	3.1	712.62	712.00	-2	6,633	-0.03%
2022/12/09	2	714.00	2.7	721.81	729.00	-0.7	6,683	-0.01%
2022/12/08	1.2	710.77	5	708.80	705.00	-3.8	6,669	-0.06%
2022/12/07	0.2	720.36	3.4	716.36	716.00	-3.2	6,703	-0.05%
2022/12/06	1.1	725.36	2	730.02	725.00	-0.9	6,687	-0.01%
2022/12/05	0	746.73	1	753.00	739.00	-1	6,688	-0.01%
2022/12/02	2	735.59	1.1	740.13	739.00	0.9	6,670	0.01%
2022/12/01	1.1	743.56	1.1	752.89	741.00	0	6,687	0.00%
2022/11/30	0.3	733.85	3.4	732.37	733.00	-3.1	6,640	-0.05%
2022/11/29	3	697.37	3.1	707.46	713.00	0	6,585	0.00%
2022/11/28	4.2	705.67	3	711.00	703.00	1.2	6,658	0.02%
2022/11/25	2.1	729.00	2	729.97	727.00	0	6,686	0.00%
2022/11/24	1	732.86	2	720.15	728.00	-1	6,662	-0.02%
2022/11/23	1	711.01	0	713.00	705.00	1	6,614	0.02%
2022/11/22	1	709.06	0	0.00	713.00	1	6,640	0.02%
2022/11/21	1	710.03	0	0.00	720.00	1	6,585	0.02%
2022/11/18	1.1	721.77	0	0.00	722.00	1.1	6,562	0.02%
2022/11/17	0	725.00	0.3	725.26	725.00	-0.3	6,538	0.00%
2022/11/16	0	724.14	1.2	727.47	729.00	-1.2	6,483	-0.02%
2022/11/15	0	0.00	12.8	725.76	722.00	-12.8	6,409	-0.20%
2022/11/14	3.2	701.23	1.1	698.51	697.00	2.1	6,249	0.03%
2022/11/11	1	692.97	12.2	690.89	700.00	-11.2	6,158	-0.18%
2022/11/10	2.2	653.03	4.3	652.15	660.00	-2.1	5,973	-0.04%
2022/11/09	3	636.09	8	642.17	650.00	-4.9	5,943	-0.08%
2022/11/08	1.2	621.96	0	0.00	620.00	1.2	5,823	0.02%
2022/11/07	0.3	618.96	3.6	617.96	620.00	-3.3	5,766	-0.06%
2022/11/04	1	589.00	1	598.99	597.00	0	5,782	0.00%
2022/11/03	3.1	596.90	0.1	599.00	600.00	3.1	5,814	0.05%
2022/11/02	1.1	602.89	4	605.72	599.00	-2.9	5,796	-0.05%
2022/11/01	0.1	599.00	4.1	602.93	599.00	-4	5,769	-0.07%
2022/10/31	0	0.00	9.1	591.75	590.00	-9.1	5,758	-0.16%
2022/10/28	0.2	572.69	7.1	576.48	565.00	-6.9	5,543	-0.12%
2022/10/27	1	588.00	3.2	588.18	589.00	-2.2	5,502	-0.04%
2022/10/26	5	573.41	6	575.68	579.00	-1	5,503	-0.02%
2022/10/25	2.2	574.05	1	574.00	563.00	1.2	5,501	0.02%
2022/10/24	0	0.00	5.1	591.82	588.00	-5.1	5,510	-0.09%
2022/10/21	1	572.00	3	572.70	567.00	-2	5,493	-0.04%
2022/10/20	2.1	562.04	4	565.00	570.00	-1.9	5,520	-0.03%
2022/10/19	0	0.00	2	582.09	577.00	-2	5,467	-0.04%
2022/10/18	3.1	586.26	2.1	582.63	588.00	1.1	5,468	0.02%
2022/10/17	0.1	571.98	3	574.67	578.00	-2.9	5,498	-0.05%
2022/10/14	0.3	579.00	11.3	574.18	585.00	-11	5,580	-0.20%
2022/10/13	2.2	546.22	12.3	541.69	544.00	-10.1	5,561	-0.18%
2022/10/12	0.1	550.17	2.8	549.64	549.00	-2.7	5,527	-0.05%
2022/10/11	0	559.00	51	554.53	553.00	-51	5,544	-0.92%
2022/10/07	2.3	572.67	0	0.00	566.00	2.3	5,540	0.04%
2022/10/06	1	587.13	0	0.00	587.00	1	5,531	0.02%
2022/10/05	2	595.59	2.2	595.97	599.00	-0.2	5,528	0.00%
2022/10/04	0	0.00	3.3	568.06	573.00	-3.3	5,491	-0.06%
2022/10/03	0.2	551.83	3	548.00	548.00	-2.8	5,503	-0.05%
2022/09/30	1.5	540.59	1	546.00	551.00	0.5	5,600	0.01%
2022/09/29	0.2	544.00	0.3	551.67	543.00	-0.2	5,648	0.00%
2022/09/28	1.3	551.59	0	0.00	545.00	1.3	5,643	0.02%
2022/09/27	0.1	569.86	0	568.00	568.00	0.1	5,673	0.00%
2022/09/26	0.3	572.11	0	570.23	569.00	0.3	5,749	0.00%
2022/09/23	0.3	584.80	0.1	588.50	580.00	0.2	5,832	0.00%
2022/09/22	1.2	595.49	1	591.00	591.00	0.2	5,925	0.00%
2022/09/21	0.1	606.57	0	0.00	605.00	0.1	6,057	0.00%
2022/09/20	0.1	607.10	0	0.00	605.00	0.1	6,255	0.00%
2022/09/19	0.2	604.98	0	0.00	604.00	0.2	6,370	0.00%
2022/09/16	1.7	603.17	0.3	610.00	600.00	1.4	6,541	0.02%
2022/09/15	0.1	615.09	0	0.00	616.00	0.1	6,915	0.00%
2022/09/14	1.1	603.48	1	611.00	615.00	0.1	7,098	0.00%
2022/09/13	1	625.02	0	0.00	626.00	1	7,118	0.01%
2022/09/12	0	629.00	0.1	635.00	627.00	0	7,161	0.00%
2022/09/08	0	620.00	0.5	623.00	623.00	-0.5	7,293	-0.01%
2022/09/07	0.3	617.47	0	0.00	619.00	0.3	7,319	0.00%
2022/09/05	0.3	634.18	0	0.00	631.00	0.3	7,359	0.00%
2022/09/02	2.2	630.48	0	639.00	620.00	2.2	7,407	0.03%
2022/09/01	14.4	651.67	0	653.00	648.00	14.4	7,329	0.20%
2022/08/31	0	656.00	1	670.00	667.00	-1	7,309	-0.01%
2022/08/30	2	650.01	0	0.00	657.00	2	7,411	0.03%
2022/08/29	1.2	657.01	0	0.00	653.00	1.2	7,427	0.02%
2022/08/26	3.2	681.92	3.2	680.56	678.00	0.1	7,444	0.00%
2022/08/25	1.1	671.42	0	0.00	670.00	1.1	7,460	0.01%
2022/08/24	1.4	668.16	0	676.00	667.00	1.4	7,497	0.02%
2022/08/23	0	0.00	1	670.00	676.00	-1	7,601	-0.01%
2022/08/22	2.3	678.88	1	672.00	672.00	1.3	7,628	0.02%
2022/08/19	3.8	698.10	0	0.00	693.00	3.8	7,590	0.05%
2022/08/18	2.1	694.49	1	700.00	702.00	1.1	7,581	0.01%
2022/08/17	3	705.67	0	708.00	703.00	3	7,566	0.04%
2022/08/16	3.2	710.21	2.3	711.92	706.00	0.9	7,537	0.01%
2022/08/15	1	692.26	0.4	701.95	706.00	0.6	7,502	0.01%
2022/08/12	2	675.12	4	680.51	684.00	-2	7,480	-0.03%
2022/08/11	2.6	670.48	0.1	668.00	670.00	2.5	7,486	0.03%
2022/08/10	2.7	673.72	1	673.00	668.00	1.7	7,426	0.02%
2022/08/09	5.3	697.24	0	700.00	694.00	5.3	7,387	0.07%
2022/08/08	0	713.11	0	712.00	709.00	0	7,382	0.00%
2022/08/05	0	714.00	7.7	712.16	717.00	-7.7	7,373	-0.10%
2022/08/04	11	687.00	1	686.00	684.00	10	7,325	0.14%
2022/08/03	0	685.00	0.1	685.38	686.00	-0.1	7,330	0.00%
2022/08/02	1.2	679.29	0	678.00	683.00	1.2	7,368	0.02%
2022/08/01	2.1	687.26	0	685.00	694.00	2	7,318	0.03%
2022/07/29	1.1	678.22	1	699.84	683.00	0.1	7,306	0.00%
2022/07/28	2	687.44	0.1	681.61	682.00	1.9	7,275	0.03%
2022/07/27	2.1	667.33	3	668.33	677.00	-0.9	7,257	-0.01%
2022/07/26	4.1	682.44	5	680.20	681.00	-0.9	7,285	-0.01%
2022/07/25	4.3	692.65	8	692.25	688.00	-3.7	7,307	-0.05%
2022/07/22	10.1	715.03	5	708.40	705.00	5.1	7,416	0.07%
2022/07/21	0.3	701.97	5	699.12	716.00	-4.7	7,419	-0.06%
2022/07/20	2.1	676.01	10.1	681.09	671.00	-8.1	7,345	-0.11%
2022/07/19	9	663.11	0.1	664.00	662.00	8.9	7,309	0.12%
2022/07/18	0	0.00	5.5	665.29	661.00	-5.5	7,327	-0.07%
2022/07/15	2	646.00	1	648.02	648.00	1	7,272	0.01%
2022/07/14	3	640.03	4	644.00	646.00	-1	7,234	-0.01%
2022/07/13	0	639.00	5.1	640.35	634.00	-5.1	7,247	-0.07%
2022/07/12	0.1	621.05	1	615.00	614.00	-0.9	7,202	-0.01%
2022/07/11	3.1	639.40	0.1	641.80	637.00	3	7,198	0.04%
2022/07/08	3.3	652.35	4	652.00	651.00	-0.7	7,217	-0.01%
2022/07/07	0.1	630.27	3.3	626.12	636.00	-3.2	7,234	-0.04%
2022/07/06	4.1	610.91	2	613.50	605.00	2.1	7,219	0.03%
2022/07/05	4	610.68	3.1	617.28	615.00	0.9	7,194	0.01%
2022/07/04	2.1	610.51	2	620.00	611.00	0.1	7,257	0.00%
2022/07/01	0.6	619.46	5.3	627.61	612.00	-4.7	7,312	-0.06%
2022/06/30	5.5	655.73	3.1	650.07	651.00	2.5	7,366	0.03%
2022/06/29	7	660.15	19	662.53	661.00	-12	7,359	-0.16%
2022/06/28	4.1	664.21	1	649.00	651.00	3.1	7,274	0.04%
2022/06/27	2.2	690.24	1	690.00	678.00	1.2	7,189	0.02%
2022/06/24	3.3	673.72	1.6	682.38	670.00	1.7	7,235	0.02%
2022/06/23	25.9	691.39	42	700.52	689.00	-16.2	7,038	-0.23%
2022/06/22	18.3	835.62	211.8	817.61	807.00	-193.5	6,590	-2.94%	大賣/鉅額交易
2022/06/21	0	855.22	9.2	863.29	868.00	-9.2	6,426	-0.14%
2022/06/20	1.2	842.45	13	838.46	840.00	-11.8	6,372	-0.18%
2022/06/17	4.7	840.82	40.2	846.21	831.00	-35.5	6,323	-0.56%
2022/06/16	3.1	890.30	3.1	883.05	873.00	0	6,172	0.00%
2022/06/15	2.1	886.81	2	888.00	884.00	0.1	6,199	0.00%
2022/06/14	2.1	871.58	0	869.00	880.00	2.1	6,271	0.03%
2022/06/13	8.5	897.47	13.6	896.34	887.00	-5	6,289	-0.08%
2022/06/10	0.5	925.72	0.1	930.03	930.00	0.4	6,300	0.01%
2022/06/09	0.4	928.10	0	929.00	924.00	0.4	6,361	0.01%
2022/06/08	1.1	922.29	4.9	925.51	930.00	-3.7	6,356	-0.06%
2022/06/07	1.5	896.82	0.2	898.00	890.00	1.2	6,282	0.02%
2022/06/06	6.1	897.62	1.1	905.97	905.00	4.9	6,289	0.08%
2022/06/02	1	900.99	0.2	901.11	898.00	0.8	6,316	0.01%
2022/06/01	6.1	900.98	2.4	907.85	905.00	3.7	6,430	0.06%
2022/05/31	6.1	881.59	14.2	895.32	905.00	-8	6,447	-0.12%
2022/05/30	0.1	869.23	0.2	870.81	878.00	-0.1	6,341	0.00%
2022/05/27	0	0.00	2.1	848.03	851.00	-2.1	6,316	-0.03%
2022/05/26	3.1	835.76	1	832.00	833.00	2.1	6,351	0.03%
2022/05/25	0	836.36	0	844.00	843.00	0	6,412	0.00%
2022/05/24	0.7	837.67	1	843.00	830.00	-0.3	6,489	-0.01%
2022/05/23	1	845.52	1.5	848.97	843.00	-0.5	6,499	-0.01%
2022/05/20	1	837.12	1	842.07	846.00	0	6,525	0.00%
2022/05/19	9.1	842.09	5.1	839.40	845.00	4	6,518	0.06%
2022/05/18	4.1	850.68	0.1	847.90	855.00	4	6,480	0.06%
2022/05/17	10	841.00	10.4	834.32	841.00	-0.4	6,440	-0.01%
2022/05/16	9.1	845.03	10	844.00	825.00	-0.9	6,422	-0.01%
2022/05/13	10	843.00	0.4	837.01	843.00	9.6	6,394	0.15%
2022/05/12	2.1	830.50	0.6	821.00	820.00	1.5	6,408	0.02%
2022/05/11	0.1	821.38	0.2	823.38	829.00	-0.1	6,423	0.00%
2022/05/10	2.2	805.89	1.1	812.00	820.00	1.1	6,503	0.02%
2022/05/09	0.5	822.25	0.5	819.00	813.00	0	6,538	0.00%
2022/05/06	1.1	814.89	1	820.21	834.00	0.1	6,633	0.00%
2022/05/05	0	843.16	9.1	841.02	841.00	-9.1	6,852	-0.13%
2022/05/04	0	829.00	0.1	830.08	829.00	-0.1	6,852	0.00%
2022/05/03	3.4	814.71	1.1	817.27	820.00	2.3	6,867	0.03%
2022/04/29	0.1	837.96	1.1	842.80	830.00	-1	6,813	-0.01%
2022/04/28	2.1	845.68	3.2	839.83	828.00	-1.1	6,800	-0.02%
2022/04/27	3.2	809.13	1.1	813.05	808.00	2.1	6,680	0.03%
2022/04/26	1.9	833.28	2.3	830.09	833.00	-0.4	6,617	-0.01%
2022/04/25	11.2	832.18	3	834.00	837.00	8.2	6,582	0.13%
2022/04/22	1.6	852.08	0	853.91	854.00	1.6	6,574	0.02%
2022/04/21	1.1	855.79	2.3	865.86	868.00	-1.2	6,571	-0.02%
2022/04/20	0	847.61	2.3	852.02	856.00	-2.2	6,581	-0.03%
2022/04/19	0.7	846.22	0.2	852.68	838.00	0.5	6,539	0.01%
2022/04/18	0.2	836.90	0.1	836.00	833.00	0.1	6,509	0.00%
2022/04/15	1.7	844.85	3	842.33	832.00	-1.3	6,561	-0.02%
2022/04/14	1.6	865.91	1	864.06	861.00	0.5	6,580	0.01%
2022/04/13	2.1	849.75	1.4	879.49	880.00	0.7	6,612	0.01%
2022/04/12	0.1	841.63	0.6	844.00	842.00	-0.4	6,561	-0.01%
2022/04/11	0.5	838.44	13	834.24	836.00	-12.5	6,543	-0.19%
2022/04/08	5.6	841.89	0.4	841.00	840.00	5.2	6,563	0.08%
2022/04/07	5.4	863.11	2	856.00	850.00	3.4	6,415	0.05%
2022/04/06	3.7	865.02	1	870.00	882.00	2.7	6,295	0.04%
2022/04/01	3.7	897.35	3	901.33	900.00	0.7	6,156	0.01%
2022/03/31	8.1	907.85	6	909.50	905.00	2.1	6,142	0.03%
2022/03/30	6.5	910.04	5.1	917.61	915.00	1.5	6,086	0.02%
2022/03/29	16.7	923.67	4	920.25	912.00	12.7	5,947	0.21%
2022/03/28	5.2	950.18	9.2	957.94	964.00	-4	5,753	-0.07%
2022/03/25	11.1	968.92	4.1	971.70	971.00	6.9	5,782	0.12%
2022/03/24	1.5	971.32	0	0.00	972.00	1.5	5,778	0.03%
2022/03/23	3.2	985.13	0.2	988.59	977.00	3	5,770	0.05%
2022/03/22	2	971.01	2	974.00	975.00	0	5,765	0.00%
2022/03/21	3	981.99	1	981.00	978.00	2	5,750	0.04%
2022/03/18	0.1	960.70	0	963.00	969.00	0	5,753	0.00%
2022/03/17	10	954.50	35.4	960.97	968.00	-25.4	5,699	-0.45%
2022/03/16	3.8	908.84	0	902.00	907.00	3.8	5,592	0.07%
2022/03/15	2.8	917.08	1	905.00	904.00	1.8	5,508	0.03%
2022/03/14	3.2	956.62	0.3	947.21	944.00	2.9	5,475	0.05%
2022/03/11	6.8	978.19	0	0.00	963.00	6.8	5,435	0.13%
2022/03/10	1	999.90	4.1	996.79	995.00	-3.1	5,418	-0.06%
2022/03/09	5.2	966.70	1	964.03	966.00	4.2	5,399	0.08%
2022/03/08	3.1	963.35	3.1	973.51	963.00	0.1	5,418	0.00%
2022/03/07	7.8	978.04	3	979.67	972.00	4.8	5,403	0.09%
2022/03/04	12.6	1039.10	3	1040.00	1025.00	9.6	5,361	0.18%
2022/03/03	6.1	1078.31	4.1	1079.94	1080.00	2.1	5,320	0.04%
2022/03/02	6.2	1081.58	4	1081.25	1080.00	2.2	5,327	0.04%
2022/03/01	1	1100.13	3	1101.67	1100.00	-2	5,316	-0.04%
2022/02/25	6	1066.67	8	1076.88	1085.00	-2	5,296	-0.04%
2022/02/24	5.6	1090.25	1.1	1068.07	1060.00	4.5	5,279	0.08%
2022/02/23	1	1105.02	2.1	1112.06	1120.00	-1.1	5,229	-0.02%
2022/02/22	3.2	1098.74	0	0.00	1110.00	3.2	5,336	0.06%
2022/02/21	0.1	1130.00	2	1132.48	1130.00	-2	5,465	-0.04%
2022/02/18	4	1110.00	4	1118.75	1120.00	0	5,526	0.00%
2022/02/17	1	1125.00	4	1130.00	1130.00	-3	5,579	-0.05%
2022/02/16	6	1120.00	7.1	1129.26	1130.00	-1	5,713	-0.02%
2022/02/15	1.1	1109.98	2.1	1105.24	1100.00	-1	5,736	-0.02%
2022/02/14	10.2	1108.54	0	0.00	1105.00	10.2	5,745	0.18%
2022/02/11	4.3	1151.16	3.1	1153.40	1150.00	1.2	5,713	0.02%
2022/02/10	2.1	1134.85	2.3	1157.97	1160.00	-0.3	5,744	0.00%
2022/02/09	1	1100.00	7.2	1123.64	1130.00	-6.2	5,775	-0.11%
2022/02/08	3	1103.33	4.2	1113.10	1095.00	-1.2	5,700	-0.02%
2022/02/07	8	1095.62	22.1	1100.09	1100.00	-14.1	5,594	-0.25%
2022/01/26	0.1	1082.48	2	1087.50	1075.00	-1.9	5,331	-0.04%
2022/01/25	4.3	1078.48	1	1085.00	1085.00	3.3	5,295	0.06%
2022/01/24	3	1073.34	2	1082.50	1090.00	1	5,269	0.02%
2022/01/21	3.5	1062.50	2	1067.50	1070.00	1.5	5,274	0.03%
2022/01/20	12	1090.42	4	1087.50	1090.00	8	5,240	0.15%
2022/01/19	2.2	1093.03	5	1100.00	1100.00	-2.8	5,285	-0.05%
2022/01/18	0.7	1116.07	0.1	1136.19	1105.00	0.6	5,311	0.01%
2022/01/17	13	1110.00	20.2	1105.75	1115.00	-7.2	5,315	-0.13%
2022/01/14	8.1	1071.27	2	1070.00	1065.00	6.1	5,299	0.11%
2022/01/13	0	1095.00	1	1095.00	1100.00	-1	5,304	-0.02%
2022/01/12	6	1080.83	2	1082.50	1085.00	4	5,294	0.08%
2022/01/11	5.1	1075.07	4	1080.00	1080.00	1.1	5,343	0.02%
2022/01/10	5.1	1079.11	4.5	1090.00	1095.00	0.6	5,369	0.01%
2022/01/07	5.2	1108.96	1	1100.00	1100.00	4.2	5,353	0.08%
2022/01/06	17.3	1140.25	14.1	1136.47	1135.00	3.2	5,359	0.06%
2022/01/05	2	1172.62	8	1175.62	1175.00	-6	5,315	-0.11%
2022/01/04	11.1	1162.27	6	1165.83	1165.00	5	5,303	0.09%
2022/01/03	12.1	1154.59	6	1150.00	1150.00	6.1	5,262	0.12%
2021/12/30	1	1180.02	6.1	1190.70	1190.00	-5.1	5,246	-0.10%
2021/12/29	0.1	1190.00	8	1188.13	1185.00	-7.9	5,271	-0.15%
2021/12/28	7.1	1165.78	2	1175.00	1175.00	5.1	5,331	0.10%
2021/12/27	7.2	1132.08	5.1	1169.84	1145.00	2.1	5,325	0.04%
2021/12/24	1	1105.01	4	1119.94	1120.00	-3	5,289	-0.06%
2021/12/23	1	1090.00	4.2	1095.24	1095.00	-3.2	5,333	-0.06%
2021/12/22	0.1	1085.00	0.1	1085.00	1085.00	0	5,426	0.00%
2021/12/21	3.1	1079.92	17.1	1094.08	1090.00	-14	5,524	-0.25%
2021/12/20	3.2	1063.02	1	1075.00	1055.00	2.2	5,628	0.04%
2021/12/17	8	1075.00	1	1090.00	1075.00	7	5,654	0.12%
2021/12/16	3	1083.33	12.2	1087.40	1090.00	-9.2	5,672	-0.16%
2021/12/15	2.2	1055.05	2	1057.50	1060.00	0.2	5,747	0.00%
2021/12/14	1.1	1054.77	1.2	1060.65	1070.00	-0.1	5,818	0.00%
2021/12/13	2	1072.50	3.4	1086.34	1075.00	-1.4	5,796	-0.02%
2021/12/10	2.4	1072.45	0.1	1077.50	1075.00	2.3	5,826	0.04%
2021/12/09	0	0.00	0	1080.00	1085.00	0	5,911	0.00%
2021/12/08	0.1	1085.00	4.6	1091.63	1095.00	-4.5	5,919	-0.08%
2021/12/07	3.2	1057.19	0	0.00	1065.00	3.2	5,877	0.05%
2021/12/06	1	1045.73	1	1065.00	1085.00	0	5,880	0.00%
2021/12/03	3.1	1066.45	3	1076.67	1060.00	0.1	5,875	0.00%
2021/12/02	0	1075.00	2	1082.47	1080.00	-2	5,860	-0.03%
2021/12/01	1	1045.01	6.7	1050.33	1065.00	-5.7	5,877	-0.10%
2021/11/30	2.1	1022.18	1.1	1059.52	1010.00	1.1	5,869	0.02%
2021/11/29	2	996.00	4.5	1011.33	1030.00	-2.5	5,829	-0.04%
2021/11/26	1.4	1000.93	0.1	1005.00	1005.00	1.4	5,918	0.02%
2021/11/25	2	1029.96	1	1044.95	1035.00	1	5,973	0.02%
2021/11/24	3	1035.01	1	1040.00	1040.00	2	5,991	0.03%
2021/11/23	2.1	1073.96	2.1	1064.71	1055.00	0.1	6,013	0.00%
2021/11/22	0.1	1080.00	0	0.00	1080.00	0.1	6,066	0.00%
2021/11/19	2	1084.95	3.2	1092.74	1090.00	-1.2	6,050	-0.02%
2021/11/18	1	1090.00	2.1	1082.15	1085.00	-1.1	5,931	-0.02%
2021/11/17	1.1	1052.61	6.1	1057.95	1030.00	-5	5,811	-0.09%
2021/11/16	5	1026.00	3.3	1032.62	1035.00	1.8	5,789	0.03%
2021/11/15	0	1024.85	8.2	1014.15	1025.00	-8.2	5,786	-0.14%
2021/11/12	1	985.00	11.2	979.30	983.00	-10.2	5,702	-0.18%
2021/11/11	1.3	941.65	1	953.92	954.00	0.2	5,713	0.00%
2021/11/10	6.2	963.46	0.2	965.07	958.00	6	5,712	0.10%
2021/11/09	9.3	981.48	1.2	998.50	978.00	8.1	5,731	0.14%
2021/11/08	1	963.97	7.6	969.02	980.00	-6.6	5,687	-0.12%
2021/11/05	2	932.00	3.4	937.96	940.00	-1.4	5,588	-0.02%
2021/11/04	1.1	938.86	1	945.00	928.00	0.1	5,571	0.00%
2021/11/03	0	930.00	1.2	933.72	932.00	-1.2	5,605	-0.02%
2021/11/02	3	932.00	5	928.20	928.00	-2	5,617	-0.04%
2021/11/01	1.2	917.85	2.2	925.91	922.00	-1	5,680	-0.02%
2021/10/29	8.3	921.81	1	920.00	913.00	7.3	5,733	0.13%
2021/10/28	3.1	935.23	0.1	929.99	936.00	3	5,692	0.05%
2021/10/27	9.1	940.56	3.1	947.82	942.00	6	5,694	0.11%
2021/10/26	6.3	945.92	3	947.66	946.00	3.3	5,657	0.06%
2021/10/25	0	0.00	2	934.50	938.00	-2	5,704	-0.04%
2021/10/22	5	909.20	6.5	921.54	926.00	-1.4	5,890	-0.02%
2021/10/21	1	911.07	3.2	918.86	913.00	-2.2	5,948	-0.04%
2021/10/20	0	0.00	1.1	909.71	901.00	-1.1	5,922	-0.02%
2021/10/19	0	895.36	4.3	890.92	898.00	-4.3	5,922	-0.07%
2021/10/18	0	875.00	2.1	869.15	867.00	-2	5,893	-0.03%
2021/10/15	3.1	850.06	3	851.00	857.00	0.1	5,876	0.00%
2021/10/14	7.5	848.74	2	859.00	840.00	5.5	5,826	0.09%
2021/10/13	2.6	883.90	1	864.00	862.00	1.6	5,799	0.03%
2021/10/12	3.3	890.79	0	0.00	887.00	3.3	5,805	0.06%
2021/10/08	0	0.00	0.1	920.00	910.00	-0.1	5,823	0.00%
2021/10/07	0	0.00	5.2	906.84	911.00	-5.2	5,809	-0.09%
2021/10/06	1	880.00	2	881.50	871.00	-1	5,818	-0.02%
2021/10/05	5.9	869.02	0	0.00	867.00	5.9	5,823	0.10%
2021/10/04	0.1	884.14	0	893.00	892.00	0	5,764	0.00%
2021/10/01	4.3	892.91	1.1	887.27	885.00	3.2	5,787	0.06%
2021/09/30	2.1	900.29	1.1	907.27	905.00	1.1	5,769	0.02%
2021/09/29	5.5	924.97	1.4	922.00	913.00	4.1	5,757	0.07%
2021/09/28	0.3	957.95	3.6	956.44	957.00	-3.3	5,742	-0.06%
2021/09/27	0.1	950.00	4.9	948.72	959.00	-4.8	5,698	-0.08%
2021/09/24	1.2	913.53	1	918.00	920.00	0.2	5,614	0.00%
2021/09/23	1.4	908.59	1	916.00	915.00	0.4	5,707	0.01%
2021/09/22	4.6	906.32	2	908.50	911.00	2.6	5,709	0.05%
2021/09/17	0	0.00	4.9	946.04	940.00	-4.9	5,634	-0.09%
2021/09/16	0	0.00	1	935.00	936.00	-1	5,597	-0.02%
2021/09/15	3.3	931.41	0	0.00	935.00	3.3	5,608	0.06%
2021/09/14	1	941.00	4.3	946.61	947.00	-3.3	5,671	-0.06%
2021/09/13	1	925.00	3.1	930.22	927.00	-2.1	5,770	-0.04%
2021/09/10	1.3	918.12	5.1	916.10	925.00	-3.9	5,907	-0.07%
2021/09/09	5.2	901.26	0	0.00	901.00	5.2	5,926	0.09%
2021/09/08	3.1	904.29	3	911.00	912.00	0.1	5,924	0.00%
2021/09/07	1.1	900.11	1	903.00	903.00	0.1	5,934	0.00%
2021/09/06	3.2	898.29	1	898.00	896.00	2.2	5,959	0.04%
2021/09/03	4.7	920.97	0	923.00	919.00	4.7	5,922	0.08%
2021/09/02	3.3	930.15	13.1	935.23	933.00	-9.8	5,974	-0.16%
2021/09/01	0	0.00	3.6	918.04	927.00	-3.6	5,945	-0.06%
2021/08/31	6.2	896.60	2	898.50	901.00	4.2	5,851	0.07%
2021/08/30	3	902.00	6.1	907.47	912.00	-3	5,815	-0.05%
2021/08/27	4.1	885.13	5.1	893.19	896.00	-1	5,814	-0.02%
2021/08/26	8.2	889.47	2.2	882.52	888.00	6	5,801	0.10%
2021/08/25	1	909.00	0	0.00	911.00	1	5,763	0.02%
2021/08/24	0	909.17	2	908.06	909.00	-2	5,818	-0.03%
2021/08/23	2	910.89	6.2	906.84	911.00	-4.2	5,929	-0.07%
2021/08/20	0.1	880.84	1	877.09	873.00	-0.9	5,968	-0.02%
2021/08/19	2.3	903.20	2.8	895.54	888.00	-0.5	6,030	-0.01%
2021/08/18	1	882.37	1.1	906.95	912.00	0	6,036	0.00%
2021/08/17	0.3	888.92	0	0.00	880.00	0.3	6,081	0.00%
2021/08/16	1.1	900.57	0	914.00	901.00	1.1	6,099	0.02%
2021/08/13	0.4	910.80	0	0.00	910.00	0.4	6,266	0.01%
2021/08/12	0.1	910.46	0	0.00	904.00	0.1	6,367	0.00%
2021/08/11	1.3	911.60	0	0.00	910.00	1.3	6,505	0.02%
2021/08/10	0	922.50	0	0.00	922.00	0	6,700	0.00%
2021/08/09	4.2	924.05	1	923.00	921.00	3.2	6,930	0.05%
2021/08/06	6.1	938.34	0	940.00	936.00	6.1	7,054	0.09%
2021/08/05	0.1	956.39	5	959.79	961.00	-5	7,268	-0.07%
2021/08/04	0	946.67	4.4	947.84	950.00	-4.4	7,673	-0.06%
2021/08/03	0.1	932.50	0.1	933.30	938.00	0	7,987	0.00%
2021/08/02	0	0.00	4.1	933.13	934.00	-4.1	8,252	-0.05%
2021/07/30	0.4	919.13	0	0.00	910.00	0.4	8,341	0.00%
2021/07/29	0	933.00	9.3	913.21	933.00	-9.3	8,488	-0.11%
2021/07/28	10.1	897.83	0.5	902.77	890.00	9.5	8,566	0.11%
2021/07/27	1.5	938.67	4.1	941.15	938.00	-2.6	8,595	-0.03%
2021/07/26	1.1	923.07	0	929.00	923.00	1	8,877	0.01%
2021/07/23	0	924.00	3.1	931.61	933.00	-3.1	8,908	-0.03%
2021/07/22	0	925.78	2.1	921.12	919.00	-2	8,983	-0.02%
2021/07/21	2.6	912.99	1.1	909.73	912.00	1.5	9,049	0.02%
2021/07/20	0	0.00	2	921.00	920.00	-2	9,156	-0.02%
2021/07/19	6.4	928.48	0	0.00	919.00	6.4	9,287	0.07%
2021/07/16	0.1	951.09	5	956.40	957.00	-4.9	9,267	-0.05%
2021/07/15	0	942.00	2.1	941.07	951.00	-2	9,280	-0.02%
2021/07/14	0.2	929.39	1.1	933.82	930.00	-0.9	9,319	-0.01%
2021/07/13	5	932.78	3.1	931.46	926.00	2	9,339	0.02%
2021/07/12	0.3	934.81	1.1	936.80	935.00	-0.9	9,329	-0.01%
2021/07/09	0	920.58	0.5	920.23	919.00	-0.5	9,333	-0.01%
2021/07/08	0.1	921.57	0	0.00	920.00	0.1	9,393	0.00%
2021/07/07	3.3	919.91	0.2	919.00	917.00	3.1	9,453	0.03%
2021/07/06	0.2	930.22	1.2	935.83	922.00	-1	9,539	-0.01%
2021/07/05	5	959.66	2.3	968.59	957.00	2.8	9,531	0.03%
2021/07/02	2	958.50	1.1	962.86	957.00	1	9,541	0.01%
2021/07/01	4.2	955.44	0.2	957.00	955.00	4	9,556	0.04%
2021/06/30	1	968.96	5.7	965.52	962.00	-4.6	9,666	-0.05%
2021/06/29	1	938.05	4	940.75	935.00	-3	9,587	-0.03%
2021/06/28	0.1	927.63	1	926.00	935.00	-0.9	9,649	-0.01%
2021/06/25	2.1	935.92	4.1	939.85	927.00	-1.9	9,792	-0.02%
2021/06/24	6.4	934.47	1.1	936.68	929.00	5.3	9,868	0.05%
2021/06/23	2.1	906.74	3.3	933.29	941.00	-1.2	10,004	-0.01%
2021/06/22	5.6	897.51	19	898.38	903.00	-13.4	10,129	-0.13%
2021/06/21	8.2	928.26	0.2	937.33	918.00	8	10,011	0.08%
2021/06/18	5.1	975.85	0	983.00	965.00	5.1	9,964	0.05%
2021/06/17	6.2	970.78	2	976.00	978.00	4.2	9,985	0.04%
2021/06/16	1.1	985.10	1.1	984.09	985.00	0.1	10,009	0.00%
2021/06/15	11.1	987.69	0.1	990.00	989.00	11	10,003	0.11%
2021/06/11	7.3	984.80	0.3	987.82	980.00	7	10,014	0.07%
2021/06/10	2	989.55	7.2	991.81	998.00	-5.2	10,027	-0.05%
2021/06/09	1	969.02	1.2	975.23	967.00	-0.2	9,991	0.00%
2021/06/08	1	970.00	0	0.00	966.00	1	10,056	0.01%
2021/06/07	2.1	967.11	0.2	957.00	973.00	1.9	10,154	0.02%
2021/06/04	1.3	968.79	0	0.00	977.00	1.3	10,221	0.01%
2021/06/03	0.1	974.22	1	967.00	981.00	-0.9	10,310	-0.01%
2021/06/02	1.3	968.02	0	973.00	959.00	1.2	10,390	0.01%
2021/06/01	8.7	987.29	3.1	1001.79	977.00	5.6	10,446	0.05%
2021/05/31	2.3	964.71	2.5	998.13	995.00	-0.2	10,530	0.00%
2021/05/28	2.1	952.09	4.2	960.68	961.00	-2	10,516	-0.02%
2021/05/27	0.2	938.99	0	0.00	935.00	0.2	10,614	0.00%
2021/05/26	5	952.60	3	960.32	951.00	2	10,714	0.02%
2021/05/25	4	956.50	5.1	962.38	952.00	-1.1	10,736	-0.01%
2021/05/24	2.1	943.11	3.2	947.81	943.00	-1.1	10,717	-0.01%
2021/05/21	2.2	944.92	3.1	962.48	955.00	-0.9	10,746	-0.01%
2021/05/20	5.1	937.54	2.5	938.43	930.00	2.6	10,640	0.02%
2021/05/19	8.2	963.10	0	955.00	943.00	8.2	10,583	0.08%
2021/05/18	4	973.81	3	959.98	994.00	1	10,480	0.01%
2021/05/17	0	902.97	7.3	903.05	914.00	-7.3	10,407	-0.07%
2021/05/14	5.1	895.62	5	908.40	895.00	0.1	10,391	0.00%
2021/05/13	3.2	879.65	43	879.93	873.00	-39.8	10,414	-0.38%
2021/05/12	9.1	879.52	37.1	864.85	888.00	-28	10,317	-0.27%
2021/05/11	6.1	910.36	4.3	921.25	911.00	1.8	10,040	0.02%
2021/05/10	6.4	1000.69	2	980.50	979.00	4.4	9,850	0.04%
2021/05/07	15.2	1053.19	15	1043.33	1060.00	0.2	9,827	0.00%
2021/05/06	2	1022.49	4.1	1045.67	1055.00	-2.1	9,967	-0.02%
2021/05/05	9.1	1043.10	0	0.00	1005.00	9.1	9,906	0.09%
2021/05/04	6	1055.83	15.1	1075.37	1085.00	-9.1	9,843	-0.09%
2021/05/03	6.1	1110.83	3	1110.00	1105.00	3.1	9,692	0.03%
2021/04/29	0	0.00	0	1185.00	1185.00	0	9,546	0.00%
2021/04/28	3.1	1068.53	2.2	1075.30	1080.00	0.9	9,736	0.01%
2021/04/27	1	1074.86	1	1084.59	1065.00	0	9,769	0.00%
2021/04/26	2	1069.96	4.1	1071.09	1070.00	-2.1	9,764	-0.02%
2021/04/23	1	1014.95	7.2	1016.59	1035.00	-6.2	9,723	-0.06%
2021/04/22	1	996.94	3	998.98	984.00	-2	9,703	-0.02%
2021/04/21	2	992.48	1	1005.00	988.00	1	9,793	0.01%
2021/04/20	0	0.00	3.2	995.55	998.00	-3.2	9,936	-0.03%
2021/04/19	0.1	972.65	0	0.00	963.00	0.1	9,945	0.00%
2021/04/16	1.1	971.15	1	972.00	975.00	0.1	10,002	0.00%
2021/04/15	2	970.00	1	981.85	985.00	1	10,117	0.01%
2021/04/14	1.1	943.80	1	949.00	965.00	0.1	10,142	0.00%
2021/04/13	0	963.61	0.1	971.00	961.00	-0.1	10,151	0.00%
2021/04/12	8.1	992.00	2	967.50	960.00	6.1	10,145	0.06%
2021/04/09	1	1005.03	3	1020.00	999.00	-2	10,206	-0.02%
2021/04/08	1	993.00	4	1017.45	1020.00	-3	10,176	-0.03%
2021/04/07	0	0.00	0.1	999.00	998.00	-0.1	10,136	0.00%
2021/04/06	3	999.30	9.3	999.64	995.00	-6.3	10,121	-0.06%
2021/04/01	9	965.56	1.1	982.33	961.00	7.9	10,094	0.08%
2021/03/31	2	975.37	3	977.01	969.00	-1	10,037	-0.01%
2021/03/30	0	961.00	6.2	963.37	971.00	-6.2	9,940	-0.06%
2021/03/29	5.1	953.15	10.7	955.05	941.00	-5.6	9,822	-0.06%
2021/03/26	1	937.88	1.1	945.82	943.00	-0.1	9,770	0.00%
2021/03/25	2.1	931.78	8.3	932.43	949.00	-6.3	9,665	-0.07%
2021/03/24	0.1	889.00	3.2	890.59	894.00	-3.2	9,473	-0.03%
2021/03/23	1.4	878.83	2	882.00	870.00	-0.6	9,459	-0.01%
2021/03/22	1.1	882.43	1	889.96	881.00	0.1	9,423	0.00%
2021/03/19	2	887.01	1	888.00	885.00	1	9,389	0.01%
2021/03/18	0.1	913.47	4	911.25	903.00	-3.9	9,326	-0.04%
2021/03/17	3	910.02	1.2	920.96	908.00	1.9	9,374	0.02%
2021/03/16	0	913.42	0.1	915.73	919.00	-0.1	9,405	0.00%
2021/03/15	3.2	900.33	1	907.01	907.00	2.2	9,424	0.02%
2021/03/12	3.1	903.36	6.1	899.06	899.00	-3	9,477	-0.03%
2021/03/11	6.1	876.98	7	888.14	888.00	-0.9	9,437	-0.01%
2021/03/10	5.4	870.92	1	860.00	864.00	4.4	9,369	0.05%
2021/03/09	1	866.17	2	871.83	879.00	-1	9,330	-0.01%
2021/03/08	4.4	896.71	3	892.07	867.00	1.4	9,312	0.02%
2021/03/05	4.6	879.99	3	888.66	883.00	1.6	9,295	0.02%
2021/03/04	6.6	904.17	0	0.00	897.00	6.6	9,343	0.07%
2021/03/03	1	923.96	1	917.84	930.00	0	9,196	0.00%
2021/03/02	2.1	925.81	4	929.75	900.00	-1.9	9,113	-0.02%
2021/02/26	12.2	917.18	8.1	905.73	896.00	4.1	9,006	0.05%
2021/02/25	2.2	938.07	2	941.50	944.00	0.2	8,849	0.00%
2021/02/24	1.3	950.15	0	963.00	940.00	1.3	8,846	0.01%
2021/02/23	0.1	952.57	3	951.42	965.00	-2.9	8,911	-0.03%
2021/02/22	1.4	959.98	1	976.00	951.00	0.4	8,928	0.00%
2021/02/19	1.2	967.10	0.2	964.50	964.00	1	9,154	0.01%
2021/02/18	0.5	980.19	1	976.02	978.00	-0.5	9,139	-0.01%
2021/02/17	2.1	981.11	1.1	998.67	980.00	1	9,139	0.01%
2021/02/05	4.2	964.02	6	971.65	950.00	-1.8	9,019	-0.02%
2021/02/04	4	933.47	4	942.25	946.00	0	8,834	0.00%
2021/02/03	8	947.00	5.1	948.65	950.00	2.9	8,748	0.03%
2021/02/02	5	938.20	14	940.64	931.00	-9	8,668	-0.10%
2021/02/01	5	899.20	8.1	899.15	905.00	-3.1	8,536	-0.04%
2021/01/29	5.1	890.41	4.2	890.10	875.00	0.9	8,433	0.01%
2021/01/28	6.1	868.36	2.1	872.99	869.00	4	8,337	0.05%
2021/01/27	4.1	886.86	6	890.66	897.00	-1.9	8,198	-0.02%
2021/01/26	5.1	890.89	3.3	900.37	871.00	1.8	8,153	0.02%
2021/01/25	6	900.35	3	905.04	910.00	3	8,217	0.04%
2021/01/22	12.1	923.45	3	924.63	917.00	9	8,174	0.11%
2021/01/21	1.1	921.34	14	924.29	934.00	-12.9	7,980	-0.16%
2021/01/20	4	879.50	8	880.60	872.00	-4	7,790	-0.05%
2021/01/19	0	859.00	8	863.88	879.00	-8	7,707	-0.10%
2021/01/18	8.2	830.22	4	835.50	844.00	4.2	7,647	0.05%
2021/01/15	8.2	857.33	18	866.33	850.00	-9.8	7,581	-0.13%
2021/01/14	10.2	866.09	3.1	867.10	861.00	7.1	7,503	0.09%
2021/01/13	3	871.67	11	873.27	884.00	-8	7,403	-0.11%
2021/01/12	5	858.97	11.1	852.28	846.00	-6.1	7,230	-0.08%
2021/01/11	1	852.90	1	851.00	851.00	0	7,124	0.00%
2021/01/08	4	821.50	21.1	827.70	838.00	-17.1	7,075	-0.24%
2021/01/07	2	795.49	1	804.53	799.00	1	6,971	0.01%
2021/01/06	4	793.75	3	801.33	792.00	1	6,942	0.01%
2021/01/05	4	788.75	12	795.34	797.00	-8	6,919	-0.12%
2021/01/04	2	767.00	7.1	783.21	792.00	-5.1	7,122	-0.07%
2020/12/31	1	749.00	2.1	746.04	747.00	-1.1	7,147	-0.02%
2020/12/30	1	737.02	5	743.20	746.00	-4	7,365	-0.05%
2020/12/29	2	738.00	3	737.67	734.00	-1	7,338	-0.01%
2020/12/28	2	739.00	6	734.83	740.00	-4	7,345	-0.05%
2020/12/24	0	0.00	1	722.00	714.00	-1	7,323	-0.01%
2020/12/23	1	720.00	4	717.24	720.00	-3	7,396	-0.04%
2020/12/22	0	708.75	13.2	713.42	703.00	-13.2	7,438	-0.18%
2020/12/21	1.1	691.56	1	702.00	708.00	0.1	7,475	0.00%
2020/12/18	2	705.49	3	699.67	699.00	-1	7,494	-0.01%
2020/12/17	0.2	703.24	0	0.00	704.00	0.2	7,540	0.00%
2020/12/16	3	706.35	0	0.00	701.00	3	7,575	0.04%
2020/12/15	0	702.40	0	0.00	701.00	0	7,661	0.00%
2020/12/14	2	701.56	1	701.00	702.00	1	7,785	0.01%
2020/12/11	3	710.66	3	711.33	707.00	0	7,897	0.00%
2020/12/10	7.2	715.11	4	716.50	709.00	3.2	7,895	0.04%
2020/12/09	5	737.40	3	738.00	734.00	2	7,911	0.03%
2020/12/08	4	713.25	8	722.88	730.00	-4	7,906	-0.05%
2020/12/07	5	698.62	0	0.00	704.00	5	7,861	0.06%
2020/12/04	1	705.00	6.2	700.48	705.00	-5.2	7,938	-0.07%
2020/12/03	6.3	705.21	3	705.33	700.00	3.3	7,959	0.04%
2020/12/02	8	703.00	2.2	713.02	712.00	5.8	7,960	0.07%
2020/12/01	10	696.91	4	699.00	697.00	6	8,051	0.07%
2020/11/30	3	711.35	2	704.50	704.00	1	8,134	0.01%
2020/11/27	2	723.57	0	0.00	725.00	2	8,228	0.02%
2020/11/26	3	727.67	1	726.00	730.00	2	8,349	0.02%
2020/11/25	2	727.03	2	734.75	724.00	0	8,574	0.00%
2020/11/24	0	0.00	5.1	741.37	742.00	-5.1	8,675	-0.06%
2020/11/23	4	744.25	4	744.00	743.00	0	8,827	0.00%
2020/11/20	4	748.75	8	746.00	747.00	-4	8,889	-0.04%
2020/11/19	5	734.80	4.2	734.24	733.00	0.8	8,864	0.01%
2020/11/18	4	716.00	16	717.13	728.00	-12	8,965	-0.13%
2020/11/17	2	697.50	8	696.13	696.00	-6	8,975	-0.07%
2020/11/16	4	682.75	2.2	685.39	694.00	1.8	9,437	0.02%
2020/11/13	1.1	667.21	1	674.00	675.00	0.1	9,725	0.00%
2020/11/12	2.2	674.87	0	0.00	673.00	2.2	10,351	0.02%
2020/11/11	5	671.01	1	681.00	676.00	4	10,383	0.04%
2020/11/10	3.1	688.77	1	686.00	686.00	2.1	10,411	0.02%
2020/11/09	3	702.67	1.1	712.38	702.00	2	10,500	0.02%
2020/11/06	7	695.71	4.1	696.49	700.00	2.9	10,576	0.03%
2020/11/05	3	686.67	26.1	690.10	696.00	-23.1	10,619	-0.22%
2020/11/04	3	669.99	4.1	673.41	677.00	-1.1	10,610	-0.01%
2020/11/03	9.1	662.19	7	667.14	665.00	2.1	10,699	0.02%
2020/11/02	19.1	662.39	2	668.00	653.00	17.1	10,776	0.16%
2020/10/30	4	675.00	4	676.25	678.00	0	10,763	0.00%
2020/10/29	1	685.00	4.1	681.13	684.00	-3.1	10,976	-0.03%
2020/10/28	4	680.75	0.1	683.00	681.00	3.9	11,330	0.03%
2020/10/27	0	0.00	5	681.85	685.00	-5	11,469	-0.04%
2020/10/26	3	677.33	0	0.00	674.00	3	11,597	0.03%
2020/10/23	1	682.00	0	0.00	678.00	1	11,765	0.01%
2020/10/19	0	0.00	1	692.00	692.00	-1	13,079	-0.01%
2020/10/16	2	687.00	1	694.00	680.00	1	13,311	0.01%
2020/10/14	2	691.00	11	694.45	689.00	-9	13,524	-0.07%
2020/10/13	2.2	704.89	1	699.00	699.00	1.2	13,578	0.01%
2020/10/12	2	711.97	4	707.00	714.00	-2	13,570	-0.01%
2020/10/08	7	664.57	9	667.78	670.00	-2	13,458	-0.01%
2020/10/07	3	638.33	13	639.85	647.00	-10	13,352	-0.07%
2020/10/05	3	611.67	3	612.00	611.00	0	13,446	0.00%
2020/09/30	1.1	608.91	1	615.00	607.00	0.1	13,648	0.00%
2020/09/29	1	612.00	2	609.50	610.00	-1	13,911	-0.01%
2020/09/28	0.1	603.00	3	604.67	603.00	-3	14,142	-0.02%
2020/09/25	6	602.33	4	585.25	585.00	2	14,134	0.01%
2020/09/24	1	608.00	0	0.00	600.00	1	14,148	0.01%
2020/09/23	0	0.00	1	614.00	617.00	-1	14,104	-0.01%
2020/09/22	1.2	606.50	0	0.00	603.00	1.2	14,121	0.01%
2020/09/21	1	614.00	1	621.00	616.00	0	14,152	0.00%
2020/09/18	3	593.00	4	597.50	611.00	-1	14,216	-0.01%
2020/09/17	3.1	598.67	7	598.86	599.00	-4	14,178	-0.03%
2020/09/16	4	618.50	8	620.25	617.00	-4	14,226	-0.03%
2020/09/15	1	607.00	2	610.00	611.00	-1	14,345	-0.01%
2020/09/14	1	600.00	1	608.00	609.00	0	14,584	0.00%
2020/09/11	5	595.40	3	593.33	595.00	2	14,529	0.01%
2020/09/10	1	600.00	2	603.50	599.00	-1	14,506	-0.01%
2020/09/09	3	591.00	1	594.00	595.00	2	14,579	0.01%
2020/09/08	3	604.67	3	606.33	604.00	0	14,531	0.00%
2020/09/07	1	600.00	0	0.00	598.00	1	14,617	0.01%
2020/09/04	7	595.43	2	594.00	603.00	5	14,678	0.03%
2020/09/03	2	607.50	4	608.50	603.00	-2	14,559	-0.01%
2020/09/02	13	596.38	5	599.80	596.00	8	14,467	0.06%
2020/09/01	2	567.50	3	567.67	576.00	-1	14,314	-0.01%
2020/08/31	7	569.57	2	556.00	556.00	5	14,274	0.04%
2020/08/28	6	572.83	1	561.00	574.00	5	14,125	0.04%
2020/08/27	7	568.29	15	561.33	558.00	-8	14,063	-0.06%
2020/08/26	2	576.50	1	578.00	578.00	1	14,098	0.01%
2020/08/25	3	590.33	2	591.50	589.00	1	14,064	0.01%
2020/08/24	8	588.50	3	592.67	585.00	5	14,058	0.04%
2020/08/21	4.1	593.59	9	599.56	604.00	-4.9	13,992	-0.04%
2020/08/20	15	584.53	37	588.86	565.00	-22	13,769	-0.16%
2020/08/19	5	617.80	9	615.67	609.00	-4	13,312	-0.03%
2020/08/18	20	620.30	10	620.00	617.00	10	13,108	0.08%
2020/08/17	1	681.00	0	0.00	685.00	1	12,659	0.01%
2020/08/14	8	675.63	3	676.67	680.00	5	12,709	0.04%
2020/08/13	6.1	692.10	15	685.53	684.00	-8.9	12,854	-0.07%
2020/08/12	6	680.33	4	682.50	680.00	2	13,029	0.02%
2020/08/11	4	696.25	3	697.67	693.00	1	13,265	0.01%
2020/08/10	4	707.75	4	702.75	706.00	0	13,196	0.00%
2020/08/07	10	709.60	17	719.53	705.00	-7	13,149	-0.05%
2020/08/06	4	743.00	9	741.56	732.00	-5	13,080	-0.04%
2020/08/05	2	732.00	3	735.00	730.00	-1	12,950	-0.01%
2020/08/04	2	729.54	23	710.87	732.00	-21	12,842	-0.16%
2020/08/03	11	709.36	6	709.17	696.00	5	12,632	0.04%
2020/07/31	10	693.50	8	692.63	701.00	2	12,338	0.02%
2020/07/30	6	681.50	2	686.00	683.00	4	12,239	0.03%
2020/07/29	11	680.00	7	684.43	682.00	4	12,132	0.03%
2020/07/28	20.1	719.06	42	713.88	680.00	-21.9	12,087	-0.18%
2020/07/27	5	720.40	21	708.10	728.00	-16	11,849	-0.14%
2020/07/24	15	690.40	58	681.47	675.00	-43	12,020	-0.36%
2020/07/23	3	660.00	6	669.33	677.00	-3	11,790	-0.03%
2020/07/22	21	661.90	23	664.13	664.00	-2	11,722	-0.02%
2020/07/21	8	632.89	14	629.21	637.00	-6	11,526	-0.05%
2020/07/20	9	596.44	10	600.20	601.00	-1	11,410	-0.01%
2020/07/17	3.1	601.19	4.1	602.85	607.00	-1	11,461	-0.01%
2020/07/16	13	604.08	12	600.17	599.00	1	11,498	0.01%
2020/07/15	15	604.67	23	609.00	609.00	-8	11,468	-0.07%
2020/07/14	8	615.13	6	612.83	611.00	2	11,446	0.02%
2020/07/13	13	626.62	15	628.07	629.00	-2	11,402	-0.02%
2020/07/10	21	630.76	17	629.24	616.00	4	11,372	0.04%
2020/07/09	25	653.56	28	654.68	651.00	-3	11,313	-0.03%
2020/07/08	18.1	655.63	12	658.33	661.00	6.1	11,147	0.05%
2020/07/07	9	614.44	18	616.06	618.00	-9	10,896	-0.08%
2020/07/06	6	586.17	6	585.17	589.00	0	10,711	0.00%
2020/07/03	1	585.00	6	585.00	585.00	-5	10,705	-0.05%
2020/07/02	3	578.00	3	578.33	574.00	0	10,704	0.00%
2020/07/01	6	583.83	8	586.13	577.00	-2	10,742	-0.02%
2020/06/30	4	573.00	7	575.57	579.00	-3	10,725	-0.03%
2020/06/29	8	567.38	3	570.00	565.00	5	10,747	0.05%
2020/06/24	7	571.71	8	577.50	580.00	-1	10,726	-0.01%
2020/06/23	26.2	583.98	23	571.57	574.00	3.2	10,795	0.03%
2020/06/22	5.1	570.29	8	568.00	576.00	-2.9	10,730	-0.03%
2020/06/19	5	541.40	33	542.06	546.00	-28	10,772	-0.26%
2020/06/18	4	510.50	0	0.00	513.00	4	10,633	0.04%
2020/06/17	5	507.40	4	507.75	510.00	1	10,881	0.01%
2020/06/16	3	495.33	6	497.42	510.00	-3	11,062	-0.03%
2020/06/15	0	0.00	5	496.60	492.50	-5	11,296	-0.04%
2020/06/12	18	481.33	2	494.50	492.50	16	11,410	0.14%
2020/06/11	1	500.00	10	501.50	496.50	-9	11,450	-0.08%
2020/06/10	0	0.00	2	499.75	500.00	-2	11,475	-0.02%
2020/06/09	8	492.81	3	495.83	497.50	5	11,757	0.04%
2020/06/08	1	503.00	4	496.75	494.50	-3	11,945	-0.03%
2020/06/05	3	494.83	3	493.67	494.00	0	11,941	0.00%
2020/06/04	1	483.00	4	487.38	490.00	-3	11,999	-0.03%
2020/06/03	1	489.50	2	489.75	490.00	-1	12,054	-0.01%
2020/06/02	3	481.83	8	485.25	485.00	-5	12,020	-0.04%
2020/06/01	4	467.00	3	463.17	461.50	1	11,915	0.01%
2020/05/29	0	0.00	6	461.83	463.00	-6	11,951	-0.05%
2020/05/28	2	463.50	2.1	463.35	460.00	-0.1	11,959	0.00%
2020/05/27	2	465.50	1	464.00	464.50	1	11,968	0.01%
2020/05/26	3	464.67	0	0.00	460.00	3	12,078	0.02%
2020/05/25	3	456.33	0.1	459.50	460.00	2.9	12,147	0.02%
2020/05/22	5	450.30	10	448.25	442.00	-5	12,130	-0.04%
2020/05/21	3	464.33	4	465.63	464.50	-1	12,091	-0.01%
2020/05/20	1	478.00	7	470.14	470.00	-6	12,071	-0.05%
2020/05/19	3	460.17	16	460.66	462.00	-13	11,901	-0.11%
2020/05/18	12	441.25	27	446.13	440.50	-15	11,685	-0.13%
2020/05/15	0	0.00	1	412.50	411.00	-1	11,390	-0.01%
2020/05/14	1	412.00	1	409.50	411.00	0	11,447	0.00%
2020/05/13	0	0.00	2	415.00	420.00	-2	11,461	-0.02%
2020/05/12	1	408.00	0	0.00	407.00	1	11,544	0.01%
2020/05/11	1	411.50	1	410.00	410.00	0	11,685	0.00%
2020/05/08	2	415.00	3	413.83	411.50	-1	11,764	-0.01%
2020/05/07	1	412.00	6.1	412.87	411.00	-5.1	11,832	-0.04%
2020/05/06	1	407.98	1	407.50	408.00	0	11,867	0.00%
2020/05/05	3	401.17	1	403.00	401.50	2	11,894	0.02%
2020/05/04	5	401.10	3	400.33	399.50	2	12,042	0.02%
2020/04/30	0	412.00	11	410.73	415.00	-11	12,003	-0.09%
2020/04/29	5	397.00	10	394.05	398.00	-5	11,815	-0.04%
2020/04/28	2	369.00	1	372.50	375.00	1	11,461	0.01%
2020/04/27	2	366.25	4	369.13	372.00	-2	11,656	-0.02%
2020/04/24	0	0.00	2	352.00	348.50	-2	11,531	-0.02%
2020/04/23	3	347.50	2	348.25	351.00	1	11,572	0.01%
2020/04/22	12	347.25	9	345.33	346.00	3	11,643	0.03%
2020/04/21	11	364.27	7	354.50	353.50	4	11,874	0.03%
2020/04/20	0	0.00	2	370.00	370.00	-2	12,011	-0.02%
2020/04/17	3	372.83	2	371.25	368.00	1	12,089	0.01%
2020/04/16	1	361.00	2	364.00	361.50	-1	11,995	-0.01%
2020/04/15	3	365.50	5	368.30	365.50	-2	12,003	-0.02%
2020/04/14	0	0.00	3	360.00	365.50	-3	12,021	-0.02%
2020/04/13	2	351.50	0	0.00	351.50	2	11,992	0.02%
2020/04/10	2	350.50	0	0.00	350.00	2	12,013	0.02%
2020/04/09	2	351.75	2	351.50	351.50	0	12,109	0.00%
2020/04/08	5	348.20	1	349.00	349.50	4	12,076	0.03%
2020/04/07	1	347.00	2	349.00	347.00	-1	12,056	-0.01%
2020/04/06	0	0.00	1	340.50	341.00	-1	11,960	-0.01%
2020/04/01	6.2	329.18	7	330.79	334.00	-0.8	11,892	-0.01%
2020/03/31	3	334.67	5	331.70	327.50	-2	11,880	-0.02%
2020/03/30	2	331.25	2	329.25	336.50	0	11,749	0.00%
2020/03/27	11	340.32	1	348.50	340.00	10	11,622	0.09%
2020/03/26	1	339.00	2	339.25	343.50	-1	11,460	-0.01%
2020/03/25	3	341.83	4	349.38	334.50	-1	11,502	-0.01%
2020/03/24	5	331.90	10	334.70	330.00	-5	11,314	-0.04%
2020/03/23	8	307.50	10	309.30	308.00	-2	11,286	-0.02%
2020/03/20	2.2	294.64	0	0.00	301.00	2.2	11,228	0.02%
2020/03/19	43	287.07	1.1	274.10	274.00	41.9	11,118	0.38%
2020/03/18	3	315.50	3	313.00	301.50	0	10,839	0.00%
2020/03/17	3	321.17	4	309.75	315.50	-1	10,712	-0.01%
2020/03/16	5	332.50	4	330.63	320.00	1	10,537	0.01%
2020/03/13	18	332.33	23	333.37	341.00	-5	10,390	-0.05%
2020/03/12	3	346.67	6	351.83	336.00	-3	10,118	-0.03%
2020/03/11	9	373.39	0	0.00	363.00	9	9,884	0.09%
2020/03/10	5	367.10	6	368.08	373.50	-1	9,823	-0.01%
2020/03/09	0.1	368.00	1	363.50	366.50	-0.9	9,727	-0.01%
2020/03/06	2	380.00	3	380.33	378.50	-1	9,658	-0.01%
2020/03/05	1	385.00	15	382.80	385.00	-14	9,648	-0.15%
2020/03/03	11	374.36	5	376.70	372.00	6	9,644	0.06%
2020/03/02	1	361.00	48	359.65	363.00	-47	9,576	-0.49%
2020/02/27	5	367.70	24.1	370.31	360.00	-19.1	9,569	-0.20%
2020/02/26	5	376.10	1	375.00	375.00	4	9,475	0.04%
2020/02/25	1	378.00	0	0.00	378.50	1	9,416	0.01%
2020/02/24	8	380.38	26	380.81	377.00	-18	9,441	-0.19%
2020/02/21	0	0.00	1	388.50	388.00	-1	9,324	-0.01%
2020/02/20	2.1	391.88	2	391.25	394.00	0.1	9,257	0.00%
2020/02/19	2	392.00	1	390.00	388.50	1	9,184	0.01%
2020/02/18	1	394.00	0	0.00	392.00	1	9,196	0.01%
2020/02/17	2.1	397.86	1	396.00	398.00	1.1	9,152	0.01%
2020/02/14	1	407.00	1	407.00	405.50	0	9,082	0.00%
2020/02/13	1	408.50	1	408.50	408.50	0	9,018	0.00%
2020/02/12	1	400.50	1	400.00	401.50	0	8,901	0.00%
2020/02/11	8	389.38	10	388.10	390.00	-2	8,895	-0.02%
2020/02/10	2	379.50	0	0.00	380.00	2	8,905	0.02%
2020/02/07	4.1	381.86	2	383.75	381.00	2.1	8,950	0.02%
2020/02/06	12	383.92	9	383.78	382.00	3	8,979	0.03%
2020/02/05	5	382.90	1	382.50	381.00	4	8,947	0.04%
2020/02/04	2	386.00	0	0.00	390.50	2	8,844	0.02%
2020/02/03	1	384.00	2	380.75	382.00	-1	9,087	-0.01%
2020/01/31	1	386.00	1	388.00	388.00	0	9,100	0.00%
2020/01/30	1	388.47	10	388.45	383.50	-9	9,154	-0.10%
2020/01/20	0	0.00	1	421.00	419.00	-1	8,903	-0.01%
2020/01/17	1	420.00	0	0.00	420.50	1	8,946	0.01%
2020/01/16	0	0.00	7	420.36	421.00	-7	9,016	-0.08%
2020/01/15	11	411.00	7	413.64	416.00	4	8,866	0.05%
2020/01/14	6	416.33	2	419.25	416.00	4	8,518	0.05%
2020/01/13	13	423.42	0	0.00	422.00	13	8,270	0.16%
2020/01/10	3	430.17	1	432.00	432.00	2	8,199	0.02%
2020/01/09	1	434.50	4	435.25	437.00	-3	8,219	-0.04%
2020/01/08	3	427.50	1	434.50	430.50	2	8,306	0.02%
2020/01/07	3	422.00	2	425.50	426.00	1	8,311	0.01%
2020/01/06	7	425.43	1	424.00	424.00	6	8,361	0.07%
2020/01/03	4	432.25	1	434.50	434.50	3	8,361	0.04%
2020/01/02	4	441.50	0.5	443.00	441.50	3.5	8,240	0.04%
2019/12/31	2.1	442.84	1	445.00	443.50	1.1	8,221	0.01%
2019/12/30	4	446.63	3	446.17	446.50	1	8,253	0.01%
2019/12/27	3	447.33	0	0.00	446.50	3	8,354	0.04%
2019/12/26	3	458.50	1	459.50	449.00	2	8,350	0.02%
2019/12/25	1	448.50	3	448.50	452.00	-2	8,376	-0.02%
2019/12/24	0	0.00	1	445.00	445.00	-1	8,479	-0.01%
2019/12/20	5	445.60	9	444.39	446.00	-4	8,656	-0.05%
2019/12/19	3	454.50	1	453.00	454.50	2	8,489	0.02%
2019/12/18	5	457.00	2	454.00	456.50	3	8,415	0.04%
2019/12/17	6.5	455.54	12	456.46	460.50	-5.5	8,371	-0.07%
2019/12/16	12	437.08	8	439.94	442.00	4	8,218	0.05%
2019/12/13	1	432.00	1	433.00	432.50	0	8,167	0.00%
2019/12/12	0	0.00	1	429.99	427.50	-1	8,163	-0.01%
2019/12/11	1	429.00	0	0.00	429.00	1	8,239	0.01%
2019/12/10	1	425.00	0	0.00	425.00	1	8,338	0.01%
2019/12/09	0	0.00	7	424.50	426.50	-7	8,406	-0.08%
2019/12/06	7	416.79	1	417.00	415.00	6	8,435	0.07%
2019/12/05	1	425.50	0	0.00	420.00	1	8,675	0.01%
2019/12/04	1	418.50	0	0.00	424.50	1	8,807	0.01%
2019/12/03	3	422.50	3	419.17	418.00	0	8,781	0.00%
2019/12/02	0	0.00	1	415.50	416.50	-1	8,763	-0.01%
2019/11/29	8	426.75	0	0.00	421.50	8	8,725	0.09%
2019/11/28	2	429.25	6	430.58	431.50	-4	8,621	-0.05%
2019/11/27	1	424.00	1	422.50	422.50	0	8,630	0.00%
2019/11/26	0	0.00	1	425.00	420.00	-1	8,671	-0.01%
2019/11/25	2	418.75	1	421.00	418.50	1	8,836	0.01%
2019/11/22	0	0.00	3	409.33	411.00	-3	8,819	-0.03%
2019/11/21	3	405.00	1	407.00	407.00	2	8,782	0.02%
2019/11/20	2	413.50	3	413.50	414.50	-1	8,700	-0.01%
2019/11/19	1	421.00	0	0.00	421.00	1	8,742	0.01%
2019/11/18	2	419.00	0	419.50	419.50	2	8,859	0.02%
2019/11/15	2	422.50	3	425.00	422.00	-1	9,020	-0.01%
2019/11/13	0	0.00	2	409.50	408.00	-2	9,416	-0.02%
2019/11/12	2	409.75	2	411.25	410.00	0	9,420	0.00%
2019/11/11	1	404.00	0	0.00	403.50	1	9,399	0.01%
2019/11/08	3	416.33	0	0.00	414.00	3	9,324	0.03%
2019/11/07	1	425.00	0	0.00	425.00	1	9,240	0.01%
2019/11/06	2	430.50	5	426.30	434.00	-3	9,160	-0.03%
2019/11/05	1	424.50	5	422.80	425.00	-4	9,161	-0.04%
2019/11/04	0	0.00	4.7	410.11	412.00	-4.7	9,130	-0.05%
2019/11/01	1	408.50	1	406.50	405.00	0	9,151	0.00%
2019/10/31	5.1	406.78	8	406.69	408.00	-2.9	9,210	-0.03%
2019/10/30	0	0.00	4	396.88	396.50	-4	9,218	-0.04%
2019/10/29	2	390.50	11	391.95	393.00	-9	9,328	-0.10%
2019/10/28	1	381.50	9	385.39	387.00	-8	9,387	-0.09%
2019/10/25	1	380.00	8	382.63	379.00	-7	9,418	-0.07%
2019/10/24	0	0.00	9	379.56	381.50	-9	9,356	-0.10%
2019/10/23	1	371.00	14	369.54	372.00	-13	9,235	-0.14%
2019/10/22	2	371.50	1	371.00	371.50	1	9,309	0.01%
2019/10/21	2	371.00	0	0.00	369.00	2	9,352	0.02%
2019/10/18	2	371.50	2	371.75	370.00	0	9,393	0.00%
2019/10/17	2	367.00	4	366.63	371.00	-2	9,416	-0.02%
2019/10/16	24	362.88	1.5	363.83	360.00	22.5	9,428	0.24%
2019/10/15	2	367.00	5	367.30	367.00	-3	9,338	-0.03%
2019/10/14	11	371.32	12	370.67	370.50	-1	9,256	-0.01%
2019/10/09	5	376.00	21	372.95	372.00	-16	9,098	-0.18%
2019/10/08	12	383.50	0	0.00	384.50	12	9,011	0.13%
2019/10/07	2	383.00	1	387.00	384.00	1	9,038	0.01%
2019/10/04	2	385.50	16	385.38	385.50	-14	9,026	-0.16%
2019/10/03	2	375.25	3	378.00	379.50	-1	8,961	-0.01%
2019/09/27	10	370.00	4	372.25	369.00	6	8,898	0.07%
2019/09/26	6	379.33	0	0.00	376.00	6	8,893	0.07%
2019/09/25	11	382.05	1	384.50	380.00	10	8,885	0.11%
2019/09/24	2	385.75	0	0.00	387.00	2	8,874	0.02%
2019/09/23	0	0.00	2	386.25	388.00	-2	8,877	-0.02%
2019/09/20	0	0.00	6	386.17	386.50	-6	8,889	-0.07%
2019/09/19	4	382.88	5	385.50	380.50	-1	8,795	-0.01%
2019/09/18	3	381.83	2	381.50	382.00	1	8,723	0.01%
2019/09/17	1	383.00	1	385.00	383.00	0	8,674	0.00%
2019/09/16	31	381.13	14	379.96	382.00	17	8,683	0.20%
2019/09/12	6	374.17	7	381.00	375.00	-1	8,578	-0.01%
2019/09/11	12	373.08	0	0.00	374.50	12	8,551	0.14%
2019/09/10	11	376.14	0	0.00	378.00	11	8,538	0.13%
2019/09/09	7	382.50	13	386.31	382.50	-6	8,500	-0.07%
2019/09/06	8	374.25	4	373.75	374.50	4	8,254	0.05%
2019/09/05	0	0.00	1	367.50	367.50	-1	8,141	-0.01%
2019/09/04	1	364.50	4	364.25	365.00	-3	8,141	-0.04%
2019/09/03	2	364.75	1	365.00	364.00	1	8,185	0.01%
2019/09/02	1	364.00	0	0.00	370.50	1	8,245	0.01%
2019/08/30	6	369.42	4	369.88	367.50	2	8,259	0.02%
2019/08/29	4	363.63	4	364.88	365.50	0	8,242	0.00%
2019/08/28	6	362.25	15	364.23	366.00	-9	8,248	-0.11%
2019/08/27	9	345.83	0	0.00	345.50	9	8,117	0.11%
2019/08/26	1	340.00	1	343.50	343.00	0	8,242	0.00%
2019/08/23	1	343.00	1	342.50	342.50	0	8,339	0.00%
2019/08/22	3	346.33	0	0.00	345.00	3	8,310	0.04%
2019/08/21	4	348.25	1	347.00	347.00	3	8,294	0.04%
2019/08/20	2	350.50	20	350.73	351.00	-18	8,242	-0.22%
2019/08/19	1	344.50	11	345.09	353.00	-10	8,104	-0.12%
2019/08/16	1	319.00	2	323.00	322.00	-1	7,760	-0.01%
2019/08/14	0	0.00	1	322.00	319.50	-1	7,697	-0.01%
2019/08/13	2	318.25	0	0.00	318.00	2	7,715	0.03%
2019/08/12	0	0.00	2	321.75	323.00	-2	7,798	-0.03%
2019/08/08	1	314.50	4	318.25	316.50	-3	7,745	-0.04%
2019/08/07	0.7	316.00	3	318.00	318.00	-2.3	7,723	-0.03%
2019/08/06	1	307.50	9	306.83	309.00	-8	7,636	-0.10%
2019/08/05	1	310.50	1	311.00	312.00	0	7,601	0.00%
2019/08/02	6	311.50	1	313.00	316.00	5	7,563	0.07%
2019/08/01	6	319.42	10	323.60	314.00	-4	7,496	-0.05%
2019/07/31	11	316.23	1	313.50	314.50	10	7,239	0.14%
2019/07/30	1	321.00	8	324.81	325.50	-7	7,148	-0.10%
2019/07/29	1	311.00	3	317.00	319.00	-2	7,066	-0.03%
2019/07/26	1	309.00	1	313.50	313.50	0	7,224	0.00%
2019/07/25	2	310.50	1	312.50	313.00	1	7,515	0.01%
2019/07/24	1	311.50	0	0.00	308.00	1	7,568	0.01%
2019/07/23	0	0.00	1	314.50	314.50	-1	7,497	-0.01%
2019/07/22	1	306.50	0	0.00	308.50	1	7,434	0.01%
2019/07/19	1	307.00	0	0.00	304.50	1	7,379	0.01%
2019/07/18	2	303.25	0	0.00	302.00	2	7,321	0.03%
2019/07/17	1	311.00	0	0.00	310.00	1	7,243	0.01%
2019/07/16	0.1	314.50	0	0.00	314.00	0.1	7,183	0.00%
2019/07/15	4	315.50	0	0.00	314.50	4	7,154	0.06%
2019/07/12	2	319.25	0	0.00	318.00	2	7,250	0.03%
2019/07/11	0	0.00	2	322.25	322.50	-2	7,525	-0.03%
2019/07/09	0	0.00	1	315.00	313.50	-1	7,593	-0.01%
2019/07/08	3	312.50	5	312.60	314.00	-2	7,637	-0.03%
2019/07/05	0	0.00	8	320.69	321.00	-8	7,744	-0.10%
2019/07/04	5	318.50	4	319.00	319.00	1	7,840	0.01%
2019/07/03	2	319.75	5	323.30	317.50	-3	7,937	-0.04%
2019/07/02	1	316.00	2	318.00	319.00	-1	7,929	-0.01%
2019/07/01	5	314.10	0	0.00	314.00	5	7,911	0.06%
2019/06/27	1	313.50	3	314.00	313.00	-2	7,980	-0.03%
2019/06/25	0	0.00	1	311.50	311.50	-1	8,002	-0.01%
2019/06/24	1	310.50	0	0.00	315.50	1	7,992	0.01%
2019/06/21	3	311.83	10	313.65	313.50	-7	7,978	-0.09%
2019/06/19	2	308.75	0	0.00	308.50	2	8,057	0.02%
2019/06/18	2	307.50	3	305.33	308.50	-1	7,997	-0.01%
2019/06/17	8	302.44	1	303.00	300.50	7	7,940	0.09%
2019/06/14	1	308.50	2	310.50	307.00	-1	7,923	-0.01%
2019/06/13	10	312.50	0.1	310.00	309.50	9.9	7,915	0.13%
2019/06/12	0	0.00	1	310.50	309.50	-1	7,874	-0.01%
2019/06/11	9	309.78	6	309.50	308.00	3	7,882	0.04%
2019/06/10	0	0.00	5	314.00	316.00	-5	7,777	-0.06%
2019/06/06	9	308.89	3	309.33	307.00	6	7,725	0.08%
2019/06/05	2	313.00	3	315.83	313.00	-1	7,680	-0.01%
2019/06/04	8	313.88	5.3	315.10	311.00	2.7	7,651	0.04%
2019/06/03	2	306.00	5	312.60	314.00	-3	7,579	-0.04%
2019/05/31	2	306.50	14	307.96	311.00	-12	7,512	-0.16%
2019/05/30	2	296.25	16	294.50	296.50	-14	7,348	-0.19%
2019/05/29	0	0.00	2	277.50	280.50	-2	7,298	-0.03%
2019/05/28	1	281.00	1	281.00	280.50	0	7,369	0.00%
2019/05/27	7	279.71	6	279.50	281.00	1	7,496	0.01%
2019/05/24	10	291.15	5	290.00	287.00	5	7,704	0.06%
2019/05/23	14	291.43	8	292.00	292.00	6	7,892	0.08%
2019/05/22	8	288.31	1	286.50	287.50	7	7,829	0.09%
2019/05/20	3	287.50	0	0.00	290.00	3	7,858	0.04%
2019/05/17	5	293.30	4	293.88	291.00	1	7,829	0.01%
2019/05/16	11	288.23	11	290.36	288.00	0	7,753	0.00%
2019/05/15	2	289.25	2	292.00	290.00	0	7,722	0.00%
2019/05/14	12	287.71	5	283.00	289.00	7	7,717	0.09%
2019/05/13	14	292.82	5	286.50	286.50	9	7,682	0.12%
2019/05/10	0	0.00	4	304.50	298.50	-4	7,872	-0.05%
2019/05/09	10	301.00	1	305.00	300.00	9	7,838	0.11%
2019/05/08	0	0.00	2	307.25	310.00	-2	7,750	-0.03%
2019/05/07	0	0.00	2	310.50	311.00	-2	7,659	-0.03%
2019/05/06	1	303.50	3.1	304.05	306.00	-2.1	7,561	-0.03%
2019/05/03	0	0.00	3	308.83	309.00	-3	7,464	-0.04%
2019/05/02	0.1	298.00	16.1	307.01	298.00	-16	7,205	-0.22%
2019/04/30	0	0.00	3	292.33	295.50	-3	6,913	-0.04%
2019/04/26	0	0.00	2	287.25	290.00	-2	6,884	-0.03%
2019/04/25	0	0.00	1	289.50	288.00	-1	6,869	-0.01%
2019/04/24	3	289.33	0	0.00	289.50	3	6,880	0.04%
2019/04/23	1	286.00	1	287.50	290.00	0	6,891	0.00%
2019/04/22	1	292.00	0	0.00	289.00	1	6,879	0.01%
2019/04/19	2.3	292.61	0	0.00	290.00	2.3	6,860	0.03%
2019/04/18	7	290.00	12	291.21	291.00	-5	6,852	-0.07%
2019/04/17	17.2	290.54	4	289.38	288.50	13.2	6,816	0.19%
2019/04/16	0	0.00	2	300.50	300.00	-2	6,566	-0.03%
2019/04/15	1	295.50	3	298.17	296.50	-2	6,549	-0.03%
2019/04/12	1	296.00	9	294.67	293.50	-8	6,523	-0.12%
2019/04/11	13	292.77	1	302.00	291.50	12	6,478	0.19%
2019/04/10	1	303.00	2	301.00	300.00	-1	6,347	-0.02%
2019/04/09	4	295.00	4	297.50	299.50	0	6,197	0.00%
2019/04/08	1	292.50	1	294.00	294.50	0	6,082	0.00%
2019/04/03	1.1	287.73	1	290.00	290.50	0.1	5,958	0.00%
2019/04/02	1	291.00	13	289.73	290.50	-12	5,872	-0.20%
2019/04/01	1	284.50	2	285.75	285.50	-1	5,738	-0.02%
2019/03/29	5	278.00	9	281.67	282.50	-4	5,638	-0.07%
2019/03/28	1	278.50	2	281.50	276.50	-1	5,624	-0.02%
2019/03/27	1	279.00	0	0.00	279.50	1	5,697	0.02%
2019/03/26	0	0.00	2	280.25	281.00	-2	5,698	-0.04%
2019/03/25	9	277.67	8	277.00	276.50	1	5,673	0.02%
2019/03/22	4	281.38	8	282.31	284.00	-4	5,618	-0.07%
2019/03/21	1	276.00	0	0.00	277.50	1	5,456	0.02%
2019/03/19	3	275.33	0	0.00	275.50	3	5,414	0.06%
2019/03/18	0	0.00	1	278.00	278.00	-1	5,364	-0.02%
2019/03/14	6	273.50	0	0.00	272.50	6	5,346	0.11%
2019/03/13	0.3	273.00	2	271.00	273.00	-1.7	5,402	-0.03%
2019/03/12	2	274.25	2	273.00	270.50	0	5,438	0.00%
2019/03/11	12	267.96	2	272.00	270.00	10	5,514	0.18%
2019/03/08	23	268.83	8	268.06	267.50	15	5,580	0.27%
2019/03/07	8	274.31	1	274.00	274.00	7	5,564	0.13%
2019/03/06	4	280.63	5	279.20	280.00	-1	5,571	-0.02%
2019/03/05	2	272.75	1	272.50	273.00	1	5,485	0.02%
2019/03/04	5	279.50	0	0.00	277.00	5	5,444	0.09%
2019/02/27	4.1	277.44	2	279.75	280.00	2.1	5,375	0.04%
2019/02/26	9	283.50	7	279.64	276.50	2	5,245	0.04%
2019/02/25	3	279.67	8.2	279.73	282.50	-5.2	5,028	-0.10%
2019/02/22	2.1	264.00	5.2	266.69	264.00	-3.1	4,754	-0.07%
2019/02/21	0	0.00	1	259.00	259.00	-1	4,530	-0.02%
2019/02/20	0	0.00	1	256.00	255.50	-1	4,480	-0.02%
2019/02/19	1	251.50	0	0.00	250.00	1	4,495	0.02%
2019/02/18	1.1	252.59	0	0.00	253.50	1.1	4,487	0.02%
2019/02/15	4	254.25	1	253.00	252.00	3	4,475	0.07%
2019/02/14	2	256.75	8.4	256.95	255.50	-6.4	4,475	-0.14%
2019/02/13	0	0.00	3	259.83	259.00	-3	4,503	-0.07%
2019/02/12	1	258.00	1	259.00	257.50	0	4,487	0.00%
2019/02/11	0	0.00	6	252.08	259.50	-6	4,448	-0.13%
2019/01/30	3	242.00	0	0.00	243.00	3	4,185	0.07%
2019/01/29	3	245.67	0	0.00	245.50	3	4,198	0.07%
2019/01/28	7	247.93	1	248.50	248.50	6	4,197	0.14%
2019/01/25	1	248.50	2	246.50	248.00	-1	4,258	-0.02%
2019/01/24	0	0.00	2	245.75	244.50	-2	4,309	-0.05%
2019/01/23	1	239.00	7	240.00	241.00	-6	4,371	-0.14%
2019/01/22	4	243.88	1	247.50	242.00	3	4,386	0.07%
2019/01/21	3	246.00	3	247.00	244.50	0	4,429	0.00%
2019/01/17	3.2	237.13	2	237.00	237.00	1.2	4,491	0.03%
2019/01/16	0	0.00	1	236.50	237.00	-1	4,540	-0.02%
2019/01/15	2	232.75	0	0.00	233.00	2	4,529	0.04%
2019/01/14	0	0.00	1	231.00	231.50	-1	4,492	-0.02%
2019/01/11	0	0.00	1	227.00	227.50	-1	4,487	-0.02%
2019/01/09	1.2	228.08	1	231.00	226.00	0.2	4,501	0.00%
2019/01/04	1	215.50	4	218.13	217.00	-3	4,465	-0.07%
2019/01/02	1	222.00	0	0.00	220.50	1	4,644	0.02%
2018/12/27	3	224.50	2	226.25	225.00	1	4,758	0.02%
2018/12/26	0.1	221.50	0	0.00	220.00	0.1	4,776	0.00%
2018/12/22	0.1	223.50	1	222.00	223.00	-0.9	4,919	-0.02%
2018/12/21	1	223.50	0	0.00	223.50	1	5,001	0.02%
2018/12/20	4.1	225.40	0	0.00	225.00	4.1	4,975	0.08%
2018/12/12	0	0.00	1	233.00	233.00	-1	4,967	-0.02%
2018/12/11	1	227.00	0	0.00	228.00	1	4,951	0.02%
2018/12/04	7	248.00	0	0.00	252.00	7	4,914	0.14%
2018/12/03	0	0.00	8	244.75	245.50	-8	4,860	-0.16%
2018/11/30	0	0.00	10	234.55	237.50	-10	4,801	-0.21%
2018/11/29	2	237.25	0	0.00	231.50	2	4,746	0.04%
2018/11/26	12	228.58	10	229.00	228.00	2	4,754	0.04%
2018/11/23	0.1	223.50	0	0.00	222.00	0.1	4,762	0.00%
2018/11/21	0	0.00	1	223.00	223.00	-1	4,963	-0.02%
2018/11/19	1	224.00	2	222.00	223.50	-1	4,952	-0.02%
2018/11/16	2	221.75	1	221.00	220.00	1	4,986	0.02%
2018/11/13	10	231.00	10	229.50	231.00	0	5,017	0.00%
2018/11/12	10	234.50	11	227.45	234.50	-1	5,076	-0.02%
2018/11/09	0	0.00	1	234.00	228.50	-1	5,214	-0.02%
2018/11/08	7	235.00	0	0.00	235.00	7	5,176	0.14%
2018/11/07	7	231.71	1	233.00	235.00	6	5,158	0.12%
2018/11/06	10	230.00	12	234.29	230.00	-2	5,183	-0.04%
2018/11/05	11	229.14	24	226.04	230.00	-13	5,120	-0.25%
2018/11/02	10	226.00	14	226.32	227.50	-4	5,105	-0.08%
2018/11/01	10	223.65	4	224.50	223.50	6	5,060	0.12%
2018/10/31	2	217.50	5	220.20	227.50	-3	4,993	-0.06%
2018/10/30	8	210.50	2	207.00	207.00	6	4,864	0.12%
2018/10/29	0	0.00	4	204.38	208.00	-4	4,905	-0.08%
2018/10/26	14	204.32	9	202.33	202.00	5	4,943	0.10%
2018/10/25	2	209.50	12	210.25	210.00	-10	5,072	-0.20%
2018/10/24	1	210.00	0	0.00	214.00	1	5,195	0.02%
2018/10/23	9.2	216.27	16	216.00	214.00	-6.8	5,206	-0.13%
2018/10/19	0.1	225.00	0	0.00	222.50	0.1	5,355	0.00%
2018/10/18	0	0.00	5	225.10	225.00	-5	5,424	-0.09%
2018/10/17	0	0.00	1	225.00	224.50	-1	5,694	-0.02%
2018/10/16	0	0.00	1	224.50	222.00	-1	5,813	-0.02%
2018/10/15	3	220.67	3	219.17	221.00	0	5,831	0.00%
2018/10/12	0	0.00	2	216.00	220.00	-2	5,773	-0.03%
2018/10/11	2	207.75	1	208.50	210.50	1	5,739	0.02%
2018/10/09	4	231.00	1	229.00	228.50	3	5,530	0.05%
2018/10/08	2	233.75	2	233.50	233.50	0	5,491	0.00%
2018/10/05	0.2	236.50	0	0.00	234.50	0.2	5,462	0.00%
2018/10/04	1	242.50	1	246.50	242.00	0	5,384	0.00%
2018/10/03	2	242.00	0	0.00	246.00	2	5,377	0.04%
2018/10/02	6	246.92	2	246.00	245.00	4	5,411	0.07%
2018/10/01	1	249.50	3	250.00	250.00	-2	5,441	-0.04%
2018/09/28	1	245.00	2	245.50	246.50	-1	5,533	-0.02%
2018/09/27	0	0.00	1	240.50	241.50	-1	5,601	-0.02%
2018/09/25	1	243.50	0	0.00	243.50	1	5,627	0.02%
2018/09/20	2	237.75	0	0.00	238.00	2	5,698	0.04%
2018/09/19	3	246.50	0	0.00	245.00	3	5,683	0.05%
2018/09/13	0.2	243.50	0	0.00	242.00	0.2	5,876	0.00%
2018/09/11	1.1	244.97	0	0.00	244.00	1.1	5,927	0.02%
2018/09/10	1	240.00	0	0.00	242.50	1	5,924	0.02%
2018/09/07	2	246.25	1	254.00	248.00	1	5,902	0.02%
2018/09/06	2	255.00	4	255.88	255.00	-2	5,865	-0.03%
2018/09/04	9	254.17	2	253.25	253.50	7	5,870	0.12%
2018/08/31	3	250.67	1	253.00	251.50	2	5,920	0.03%
2018/08/30	1	256.00	0	0.00	256.00	1	5,884	0.02%
2018/08/28	1	252.00	3	252.67	252.00	-2	5,883	-0.03%
2018/08/27	3	247.17	0	0.00	247.50	3	5,858	0.05%
2018/08/24	2	248.50	1	248.50	250.00	1	5,861	0.02%
2018/08/23	1	250.50	3	251.50	253.00	-2	5,980	-0.03%
2018/08/22	2	246.00	1	245.50	247.50	1	5,978	0.02%
2018/08/21	2	246.50	0	0.00	245.50	2	5,876	0.03%
2018/08/20	0	248.00	0	0.00	247.00	0	5,876	0.00%
2018/08/17	6	247.33	4	246.63	247.00	2	5,874	0.03%
2018/08/16	5	247.60	1	251.00	247.50	4	5,817	0.07%
2018/08/15	2	263.00	0	0.00	260.00	2	5,722	0.03%
2018/08/14	1	264.50	2	266.00	265.00	-1	5,795	-0.02%
2018/08/13	2	263.25	10	265.00	263.50	-8	5,803	-0.14%
2018/08/10	0	0.00	5	274.90	274.50	-5	5,807	-0.09%
2018/08/09	0.1	275.50	0	0.00	275.00	0.1	5,921	0.00%
2018/08/08	1	277.50	1	277.00	277.50	0	5,925	0.00%
2018/08/07	2	277.50	0	0.00	275.50	2	5,911	0.03%
2018/08/06	1	271.00	0	0.00	273.00	1	5,915	0.02%
2018/08/03	0	0.00	1	273.00	274.00	-1	6,066	-0.02%
2018/08/02	1	275.50	1	272.00	269.00	0	6,040	0.00%
2018/08/01	11	271.77	12	271.38	275.00	-1	5,966	-0.02%
2018/07/31	4	252.50	1	256.00	254.00	3	5,781	0.05%
2018/07/30	3.4	260.03	0	0.00	260.00	3.4	5,675	0.06%
2018/07/27	1	271.00	2	270.75	267.50	-1	5,670	-0.02%
2018/07/26	1	260.00	1	262.50	263.00	0	5,749	0.00%
2018/07/25	0	0.00	2	262.51	262.50	-2	5,789	-0.03%
2018/07/24	8	258.06	0	260.00	255.00	8	5,831	0.14%
2018/07/23	4	272.50	0	0.00	271.50	4	5,656	0.07%
2018/07/20	1	283.00	0	0.00	280.00	1	5,694	0.02%
2018/07/18	0	0.00	2	285.75	281.00	-2	5,858	-0.03%
2018/07/17	5	287.50	1	286.50	285.50	4	5,905	0.07%
2018/07/13	1	281.50	2	285.00	285.00	-1	6,250	-0.02%
2018/07/12	1	283.00	1	280.00	283.00	0	6,621	0.00%
2018/07/11	1	275.00	0	0.00	276.00	1	6,644	0.02%
2018/07/10	0	0.00	1	278.50	280.00	-1	6,710	-0.01%
2018/07/09	2.5	275.20	0	0.00	272.50	2.5	6,708	0.04%
2018/07/05	13	285.88	8	285.25	281.50	5	6,677	0.07%
2018/07/04	8	304.19	0	0.00	298.00	8	6,589	0.12%
2018/07/03	2	305.75	0	0.00	304.50	2	6,641	0.03%
2018/07/02	1	302.00	1	304.00	305.00	0	6,707	0.00%
2018/06/27	1	297.00	0	0.00	296.50	1	6,709	0.01%
2018/06/26	2	297.75	1	295.50	296.50	1	6,707	0.01%
2018/06/22	3	310.33	0	0.00	310.50	3	6,787	0.04%
2018/06/21	1	312.50	0	0.00	312.00	1	6,932	0.01%
2018/06/19	12	311.58	0	0.00	312.00	12	6,973	0.17%
2018/06/15	0	0.00	2	315.00	315.00	-2	7,109	-0.03%
2018/06/14	1	322.00	0	0.00	315.00	1	7,291	0.01%
2018/06/12	1	328.00	3	324.00	324.00	-2	7,670	-0.03%
2018/06/11	2	332.50	0	0.00	332.50	2	7,748	0.03%
2018/06/08	2	329.00	0	0.00	330.00	2	7,750	0.03%
2018/06/07	0	0.00	0	330.50	331.00	0	7,856	0.00%
2018/06/06	0	0.00	2	331.75	331.00	-2	8,004	-0.02%
2018/06/05	12	328.17	13	325.12	325.00	-1	8,028	-0.01%
2018/06/04	0	0.00	3	327.67	329.50	-3	8,154	-0.04%
2018/06/01	0	0.00	1	317.50	319.00	-1	8,177	-0.01%
2018/05/31	0	0.00	1	309.00	311.50	-1	8,249	-0.01%
2018/05/30	6	311.17	1	313.00	310.00	5	8,197	0.06%
2018/05/28	4	320.50	1	318.50	318.50	3	8,412	0.04%
2018/05/25	2	323.00	1	324.50	324.00	1	8,472	0.01%
2018/05/23	8	318.50	8	320.56	320.00	0	8,496	0.00%
2018/05/22	1	319.50	2	320.75	320.50	-1	8,492	-0.01%
2018/05/18	8	308.00	9	312.22	313.00	-1	8,607	-0.01%
2018/05/17	6	312.92	5	310.00	310.00	1	8,659	0.01%
2018/05/15	5	322.00	5	319.00	319.00	0	8,657	0.00%
2018/05/14	10	319.00	12	320.08	320.00	-2	8,779	-0.02%
2018/05/11	16	320.50	8	320.31	319.50	8	8,782	0.09%
2018/05/10	4	328.13	0	0.00	329.50	4	8,681	0.05%
2018/05/09	1	326.50	2	329.00	328.00	-1	8,819	-0.01%
2018/05/08	0	0.00	1	325.50	325.00	-1	8,867	-0.01%
2018/05/07	7	325.21	5	318.50	318.50	2	8,894	0.02%
2018/05/04	0	0.00	5	322.20	325.50	-5	8,845	-0.06%
2018/05/03	12	318.92	7	316.50	320.00	5	8,857	0.06%
2018/05/02	30	332.97	12	335.92	331.00	18	8,786	0.20%
2018/04/30	7	330.43	12	338.33	340.00	-5	8,763	-0.06%
2018/04/27	0	0.00	8	331.63	339.50	-8	8,754	-0.09%
2018/04/26	7	337.07	8	324.81	323.50	-1	8,708	-0.01%
2018/04/25	1	336.00	1	337.50	337.00	0	8,622	0.00%
2018/04/24	7	333.79	2	342.00	341.50	5	8,641	0.06%
2018/04/23	4	354.13	7	356.43	350.50	-3	8,560	-0.04%
2018/04/20	4	357.75	11	355.82	354.50	-7	8,487	-0.08%
2018/04/19	11	368.36	1.2	370.83	360.50	9.8	8,406	0.12%
2018/04/18	4	363.63	7	354.43	362.00	-3	8,208	-0.04%
2018/04/17	2	340.00	2	341.75	340.00	0	7,840	0.00%
2018/04/16	0	0.00	1	340.00	342.00	-1	7,853	-0.01%
2018/04/13	0	0.00	6	337.58	336.00	-6	7,811	-0.08%
2018/04/12	12	335.46	8	332.00	331.50	4	7,800	0.05%
2018/04/11	3	340.17	5	341.00	339.00	-2	7,785	-0.03%
2018/04/10	11	328.91	6	330.00	327.00	5	7,740	0.06%
2018/04/03	1	329.00	0	0.00	328.00	1	7,728	0.01%
2018/04/02	2	337.25	0	0.00	336.50	2	7,682	0.03%
2018/03/31	10	340.00	10	340.50	340.50	0	7,707	0.00%
2018/03/30	10	339.50	8	343.44	340.00	2	7,745	0.03%
2018/03/29	13	335.08	15	333.63	331.00	-2	7,677	-0.03%
2018/03/28	9	336.94	3	339.00	333.00	6	7,594	0.08%
2018/03/27	15	336.97	11	342.50	342.50	4	7,524	0.05%
2018/03/26	0	0.00	3	344.83	347.00	-3	7,360	-0.04%
2018/03/23	2	327.00	2	328.00	328.00	0	7,205	0.00%
2018/03/22	1	339.50	0	0.00	336.00	1	7,199	0.01%
2018/03/21	2	341.50	8	339.88	336.00	-6	7,191	-0.08%
2018/03/20	0	0.00	5	339.60	342.50	-5	7,183	-0.07%
2018/03/19	5	334.10	7	336.50	334.00	-2	6,988	-0.03%
2018/03/16	1	317.00	1	320.50	317.00	0	6,766	0.00%
2018/03/15	0	0.00	1	320.00	318.00	-1	6,627	-0.02%
2018/03/14	2	314.50	2	316.50	313.50	0	6,541	0.00%
2018/03/13	0	0.00	6	319.00	319.00	-6	6,558	-0.09%
2018/03/12	0	0.00	1	318.00	317.00	-1	6,573	-0.02%
2018/03/09	0	0.00	3	310.33	310.50	-3	6,656	-0.05%
2018/03/08	1	309.00	2	305.50	309.50	-1	6,591	-0.02%
2018/03/07	1	300.00	4	305.25	300.00	-3	6,474	-0.05%
2018/03/05	11	300.68	10	297.00	295.00	1	6,484	0.02%
2018/03/02	1	305.50	0	0.00	302.50	1	6,432	0.02%
2018/03/01	2	297.75	1	300.50	299.50	1	6,373	0.02%
2018/02/27	3	303.50	5	305.00	301.00	-2	6,282	-0.03%
2018/02/26	1	296.50	0	0.00	296.50	1	6,211	0.02%
2018/02/23	2	301.25	2	299.50	300.50	0	6,219	0.00%
2018/02/22	1	303.00	2	304.00	302.00	-1	6,240	-0.02%
2018/02/21	0	0.00	4	300.00	304.50	-4	6,238	-0.06%
2018/02/12	1	288.00	0	0.00	285.00	1	6,153	0.02%
2018/02/09	1	272.50	0	0.00	283.00	1	6,175	0.02%
2018/02/08	1	286.00	0	0.00	286.00	1	6,116	0.02%
2018/02/07	0	0.00	1	291.00	284.50	-1	6,135	-0.02%
2018/02/06	7	287.00	1	285.50	286.50	6	6,142	0.10%
2018/02/02	1	301.50	1.4	305.36	304.50	-0.4	6,234	-0.01%
2018/02/01	6	309.00	0	0.00	307.00	6	6,236	0.10%
2018/01/31	1	299.00	1	302.00	299.00	0	6,091	0.00%
2018/01/30	6	301.67	5	302.70	299.00	1	6,091	0.02%
2018/01/29	1	314.00	1	309.50	308.00	0	6,198	0.00%
2018/01/25	1	314.00	1	316.50	305.50	0	6,267	0.00%
2018/01/24	4	310.00	0	308.50	307.50	4	6,343	0.06%
2018/01/22	0	0.00	6	314.00	319.00	-6	6,420	-0.09%
2018/01/19	17	315.35	11.1	316.56	319.00	5.9	6,536	0.09%
2018/01/18	0	0.00	5	315.50	319.50	-5	6,576	-0.08%
2018/01/17	0	0.00	1	305.50	306.50	-1	6,629	-0.02%
2018/01/16	1	310.00	1	312.00	312.00	0	6,604	0.00%
2018/01/15	1	312.50	0	0.00	313.00	1	6,650	0.02%
2018/01/12	0	0.00	2	310.50	309.50	-2	6,701	-0.03%
2018/01/11	1	304.50	1	305.00	306.00	0	6,746	0.00%
2018/01/10	1	306.00	8	307.75	309.50	-7	6,822	-0.10%
2018/01/09	0	0.00	1	302.50	304.00	-1	6,854	-0.01%
2018/01/08	2	301.00	0	0.00	298.00	2	7,070	0.03%
2018/01/03	0	0.00	1	300.00	300.50	-1	7,797	-0.01%
2018/01/02	1	292.00	1	290.00	291.50	0	7,843	0.00%