聯發科 (2454)-元大-竹科券商分點個股進出

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
1155
漲跌
--
漲幅
0.00%
成交量
5,518張
產業
上市半導體類股
3133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-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	9.2	1157.51	5.3	1165.76	1155.00	3.9	7,759	0.05%
2024/05/14	2.7	1129.54	66.4	1150.57	1155.00	-63.7	7,861	-0.81%
2024/05/13	0.2	1100.19	2.2	1107.41	1115.00	-2	7,832	-0.03%
2024/05/10	10.2	1099.83	11.3	1090.07	1095.00	-1.1	7,887	-0.01%
2024/05/09	8.8	1100.96	21	1107.51	1095.00	-12.2	8,091	-0.15%
2024/05/08	15.7	1080.86	9.4	1083.48	1095.00	6.4	8,113	0.08%
2024/05/07	3.5	1042.00	4.4	1044.96	1045.00	-0.9	8,104	-0.01%
2024/05/06	7.2	1040.87	2.2	1047.27	1035.00	5	8,168	0.06%
2024/05/03	2.5	1040.80	12.4	1041.29	1040.00	-9.9	8,181	-0.12%
2024/05/02	4.3	1011.09	2.2	1009.28	1000.00	2.1	8,220	0.03%
2024/04/30	2.5	1010.26	2.3	1015.36	992.00	0.2	8,260	0.00%
2024/04/29	14.4	1030.27	22.5	1032.10	1015.00	-8.1	8,263	-0.10%
2024/04/26	8.4	998.20	2	999.00	1005.00	6.4	8,286	0.08%
2024/04/25	11.1	991.47	3	989.00	981.00	8.1	8,341	0.10%
2024/04/24	4.6	1007.46	7.4	1005.77	1010.00	-2.8	8,353	-0.03%
2024/04/23	27.1	978.99	6	980.67	972.00	21	8,440	0.25%
2024/04/22	21.6	973.25	6.2	975.47	966.00	15.4	8,512	0.18%
2024/04/19	41.9	992.74	9.1	983.29	993.00	32.8	8,431	0.39%
2024/04/18	4.6	1037.86	5.5	1046.35	1050.00	-0.9	8,249	-0.01%
2024/04/17	20	1051.81	4.1	1051.37	1050.00	15.9	8,243	0.19%
2024/04/16	6.1	1063.33	3.3	1069.92	1055.00	2.8	8,185	0.03%
2024/04/15	10	1125.15	0.6	1121.28	1110.00	9.5	8,081	0.12%
2024/04/12	6	1180.01	4.6	1177.19	1180.00	1.3	8,021	0.02%
2024/04/11	5.2	1203.96	0.6	1203.05	1200.00	4.6	8,026	0.06%
2024/04/10	6.2	1195.03	21.2	1200.08	1195.00	-15.1	8,062	-0.19%
2024/04/09	16.3	1159.76	1.1	1164.96	1160.00	15.2	8,165	0.19%
2024/04/08	11.4	1150.18	3.1	1169.23	1150.00	8.3	8,276	0.10%
2024/04/03	0.2	1163.68	3.2	1160.35	1160.00	-3	8,292	-0.04%
2024/04/02	3.1	1171.52	3.6	1168.69	1165.00	-0.5	8,315	-0.01%
2024/04/01	4.3	1163.86	2.5	1163.39	1160.00	1.8	8,388	0.02%
2024/03/29	0.2	1176.98	4.4	1184.39	1195.00	-4.3	8,352	-0.05%
2024/03/28	4.3	1152.88	1.4	1163.50	1160.00	2.9	8,270	0.04%
2024/03/27	3.1	1155.42	10.2	1164.06	1165.00	-7.1	8,209	-0.09%
2024/03/26	4.4	1145.76	5.3	1137.83	1130.00	-1	8,183	-0.01%
2024/03/25	3.1	1122.86	2.1	1124.98	1120.00	1	8,181	0.01%
2024/03/22	8.7	1126.20	2.9	1121.52	1125.00	5.8	8,210	0.07%
2024/03/21	5.2	1138.05	4.3	1132.95	1140.00	0.9	8,193	0.01%
2024/03/20	5.1	1145.58	3.5	1133.61	1130.00	1.6	8,283	0.02%
2024/03/19	2.5	1150.77	1.2	1159.57	1150.00	1.4	8,293	0.02%
2024/03/18	1.4	1155.50	2.7	1162.06	1170.00	-1.3	8,246	-0.02%
2024/03/15	2.8	1137.62	3.7	1134.60	1135.00	-0.9	8,223	-0.01%
2024/03/14	10.1	1181.20	8.3	1165.47	1150.00	1.8	8,175	0.02%
2024/03/13	5	1223.05	2.3	1221.55	1215.00	2.7	8,048	0.03%
2024/03/12	5.5	1208.33	5.8	1211.08	1215.00	-0.3	7,983	0.00%
2024/03/11	3.5	1221.54	10.6	1224.91	1225.00	-7.1	7,950	-0.09%
2024/03/08	14.7	1235.36	28.1	1239.27	1230.00	-13.4	7,942	-0.17%
2024/03/07	7.4	1242.42	17.8	1239.20	1230.00	-10.5	7,757	-0.13%
2024/03/06	8.2	1170.96	7.4	1187.98	1190.00	0.7	7,564	0.01%
2024/03/05	1.3	1141.85	9	1155.24	1155.00	-7.6	7,525	-0.10%
2024/03/04	3.1	1142.57	34.5	1140.87	1150.00	-31.4	7,470	-0.42%
2024/03/01	15.8	1130.75	9.5	1126.41	1105.00	6.3	7,359	0.09%
2024/02/29	3.3	1127.01	5	1134.74	1140.00	-1.7	7,252	-0.02%
2024/02/27	19.1	1121.60	24.4	1122.03	1115.00	-5.4	7,175	-0.07%
2024/02/26	19.7	1102.20	12.6	1103.97	1115.00	7	6,975	0.10%
2024/02/23	10.7	1055.53	78.7	1073.13	1100.00	-68	6,882	-0.99%
2024/02/22	5.7	1007.37	34	1001.77	1015.00	-28.3	6,651	-0.43%
2024/02/21	12.3	984.46	14.7	976.41	981.00	-2.4	6,598	-0.04%
2024/02/20	12.2	973.60	10.3	977.78	982.00	1.9	6,589	0.03%
2024/02/19	3.3	956.21	3.9	958.69	963.00	-0.5	6,590	-0.01%
2024/02/16	2.5	967.53	22.3	968.13	970.00	-19.9	6,661	-0.30%
2024/02/15	19.4	964.81	15.8	969.36	972.00	3.6	6,666	0.05%
2024/02/05	1.5	936.81	2.1	932.68	937.00	-0.6	6,630	-0.01%
2024/02/02	14	932.15	0.2	931.97	936.00	13.8	6,660	0.21%
2024/02/01	18.3	936.00	21	936.04	930.00	-2.7	6,651	-0.04%
2024/01/31	26.8	970.36	51.1	968.61	966.00	-24.3	6,527	-0.37%
2024/01/30	9.4	957.45	7.7	960.34	963.00	1.7	6,494	0.03%
2024/01/29	52	931.78	5.4	937.17	938.00	46.6	6,457	0.72%
2024/01/26	2.2	935.42	1.3	933.71	936.00	0.8	6,433	0.01%
2024/01/25	6.3	942.42	9.3	940.16	943.00	-3	6,506	-0.05%
2024/01/24	7.1	929.00	10.3	933.58	936.00	-3.2	6,471	-0.05%
2024/01/23	3	912.69	2	912.50	911.00	1	6,521	0.02%
2024/01/22	3.7	923.51	2.2	935.66	922.00	1.4	6,690	0.02%
2024/01/19	7.5	912.37	9.3	916.63	920.00	-1.8	6,650	-0.03%
2024/01/18	3.7	892.15	2.9	892.30	897.00	0.7	6,590	0.01%
2024/01/17	11.2	887.38	9.4	891.71	879.00	1.8	6,586	0.03%
2024/01/16	13.7	902.44	4.7	902.38	895.00	9.1	6,479	0.14%
2024/01/15	6.6	925.94	7.1	921.15	922.00	-0.4	6,397	-0.01%
2024/01/12	10.7	922.14	1	921.02	926.00	9.7	6,468	0.15%
2024/01/11	4.8	931.46	3	923.04	920.00	1.8	6,515	0.03%
2024/01/10	2.6	926.19	0	0.00	924.00	2.6	6,528	0.04%
2024/01/09	3	931.18	4.1	932.23	928.00	-1.1	6,595	-0.02%
2024/01/08	7	923.59	3	928.29	920.00	4	6,594	0.06%
2024/01/05	3.9	926.10	1.5	927.70	921.00	2.4	6,666	0.04%
2024/01/04	18.1	929.00	2.5	926.86	928.00	15.6	6,686	0.23%
2024/01/03	5.2	960.86	22.7	960.14	953.00	-17.4	6,753	-0.26%
2024/01/02	13.8	985.44	11.1	992.47	981.00	2.7	6,593	0.04%
2023/12/29	0.6	1015.93	3.3	1016.21	1015.00	-2.7	6,519	-0.04%
2023/12/28	4.2	1030.11	21	1030.96	1025.00	-16.8	6,562	-0.26%
2023/12/27	9.9	1042.92	80.6	1039.43	1040.00	-70.7	6,643	-1.06%
2023/12/26	2.4	999.13	34.6	1003.02	1000.00	-32.2	6,565	-0.49%
2023/12/25	2.1	990.64	2.7	993.11	995.00	-0.7	6,574	-0.01%
2023/12/22	0.3	979.82	1.2	981.97	990.00	-0.9	6,583	-0.01%
2023/12/21	1.9	975.97	6.7	974.85	976.00	-4.8	6,592	-0.07%
2023/12/20	2.3	986.11	1.1	985.12	983.00	1.1	6,594	0.02%
2023/12/19	1.2	982.56	0.1	989.47	992.00	1.1	6,614	0.02%
2023/12/18	4.5	990.39	2.6	991.05	989.00	1.9	6,614	0.03%
2023/12/15	9.8	988.77	24	986.05	996.00	-14.2	6,618	-0.21%
2023/12/14	3.2	963.11	6.1	961.33	966.00	-2.8	6,525	-0.04%
2023/12/13	4.1	947.75	4	951.98	955.00	0.1	6,615	0.00%
2023/12/12	2.8	945.21	3.1	941.69	939.00	-0.3	6,787	0.00%
2023/12/11	0.4	938.85	0.6	939.85	941.00	-0.2	6,804	0.00%
2023/12/08	0.1	940.64	1.1	941.18	943.00	-1	6,863	-0.02%
2023/12/07	1.1	937.40	1.8	931.43	931.00	-0.7	6,890	-0.01%
2023/12/06	0.3	929.93	1.4	929.41	927.00	-1.1	6,874	-0.02%
2023/12/05	2.5	925.13	2.1	924.99	929.00	0.4	6,897	0.01%
2023/12/04	1.3	935.19	0.7	935.34	933.00	0.6	6,864	0.01%
2023/12/01	0	942.96	2.3	944.89	947.00	-2.2	6,830	-0.03%
2023/11/30	1	947.81	0.3	944.77	945.00	0.8	6,854	0.01%
2023/11/29	1.2	941.92	3.2	946.81	948.00	-2	6,772	-0.03%
2023/11/28	0.2	931.51	1.3	941.23	942.00	-1.1	6,736	-0.02%
2023/11/27	1.9	944.77	2.1	942.90	931.00	-0.2	6,738	0.00%
2023/11/24	1.3	937.00	4.5	943.90	945.00	-3.2	6,715	-0.05%
2023/11/22	2.5	937.22	48.9	941.91	942.00	-46.4	6,738	-0.69%
2023/11/21	1.4	919.32	14.6	927.66	926.00	-13.2	6,725	-0.20%
2023/11/20	9.2	911.93	2.7	909.56	912.00	6.5	6,660	0.10%
2023/11/17	4.2	901.42	1.1	900.04	904.00	3.1	6,577	0.05%
2023/11/16	6.1	899.24	2.7	900.31	893.00	3.5	6,559	0.05%
2023/11/15	3.2	912.28	2.1	908.81	908.00	1.1	6,476	0.02%
2023/11/14	1.8	907.18	0.4	907.10	905.00	1.3	6,389	0.02%
2023/11/13	5.3	917.62	12.2	916.98	906.00	-6.9	6,386	-0.11%
2023/11/10	4.3	888.59	11.7	890.04	884.00	-7.4	6,327	-0.12%
2023/11/09	3.3	904.66	5.2	905.84	905.00	-2	6,247	-0.03%
2023/11/08	3	911.67	5.9	906.15	914.00	-2.8	6,192	-0.05%
2023/11/07	3.6	889.89	4.5	890.03	888.00	-0.9	6,118	-0.02%
2023/11/06	2.2	884.28	4.3	884.93	882.00	-2.1	6,072	-0.04%
2023/11/03	3.2	868.25	3.3	870.12	870.00	-0.1	6,004	0.00%
2023/11/02	5.3	871.95	13.8	868.45	868.00	-8.6	6,004	-0.14%
2023/11/01	7.4	848.98	1.4	846.13	846.00	6	5,901	0.10%
2023/10/31	2.5	849.85	7.4	849.38	842.00	-4.9	5,899	-0.08%
2023/10/30	9.5	848.86	29.6	829.86	857.00	-20.1	5,868	-0.34%
2023/10/27	27.9	813.04	0.3	804.00	801.00	27.6	5,830	0.47%
2023/10/26	1.5	815.16	1.5	812.37	817.00	0	5,993	0.00%
2023/10/25	3.1	823.29	3.7	823.41	822.00	-0.5	5,972	-0.01%
2023/10/24	2.3	809.72	4.4	810.98	816.00	-2.1	5,942	-0.04%
2023/10/23	1.3	818.35	1	820.09	821.00	0.3	5,974	0.01%
2023/10/20	4.4	824.15	3.3	827.99	828.00	1.1	6,001	0.02%
2023/10/19	1.2	834.05	1.7	835.46	830.00	-0.5	5,982	-0.01%
2023/10/18	5.4	809.11	2.9	815.36	813.00	2.6	6,048	0.04%
2023/10/17	4.2	833.71	6.7	830.93	825.00	-2.5	5,962	-0.04%
2023/10/16	1.6	840.32	3.1	834.95	840.00	-1.5	5,928	-0.03%
2023/10/13	1.2	828.57	11.9	833.85	842.00	-10.7	5,910	-0.18%
2023/10/12	2.8	812.64	1.6	812.67	815.00	1.3	5,818	0.02%
2023/10/11	7.3	811.81	12.6	808.71	814.00	-5.3	5,806	-0.09%
2023/10/06	1.1	786.95	1.9	787.23	786.00	-0.8	5,683	-0.01%
2023/10/05	3.6	781.65	5.5	783.65	786.00	-1.9	5,699	-0.03%
2023/10/04	2.2	780.21	3.2	777.83	780.00	-1	5,662	-0.02%
2023/10/03	6.1	775.15	13.8	776.24	772.00	-7.7	5,629	-0.14%
2023/10/02	1	742.06	1.4	741.70	745.00	-0.3	5,529	-0.01%
2023/09/28	2.2	738.73	0.1	732.79	735.00	2.1	5,534	0.04%
2023/09/27	2.1	729.19	4.1	730.77	737.00	-1.9	5,531	-0.03%
2023/09/26	3.6	739.28	1	737.03	737.00	2.6	5,530	0.05%
2023/09/25	1.5	755.60	3.4	756.83	755.00	-1.8	5,515	-0.03%
2023/09/22	48.6	733.62	1.7	736.89	746.00	46.9	5,511	0.85%
2023/09/21	2.5	750.99	2	747.50	746.00	0.5	5,456	0.01%
2023/09/20	3.3	759.21	5.6	758.02	759.00	-2.3	5,441	-0.04%
2023/09/19	1.1	777.47	2.4	772.33	773.00	-1.3	5,433	-0.02%
2023/09/18	11.9	770.44	22.2	778.22	782.00	-10.3	5,405	-0.19%
2023/09/15	6.9	752.83	16.9	754.88	763.00	-10	5,396	-0.18%
2023/09/14	1.6	728.77	3.5	731.56	733.00	-1.9	5,534	-0.03%
2023/09/13	7.7	735.07	3.2	732.78	732.00	4.6	5,770	0.08%
2023/09/12	3.2	722.80	5.3	720.82	728.00	-2.1	5,785	-0.04%
2023/09/11	0.4	709.93	1.5	710.62	714.00	-1.1	5,808	-0.02%
2023/09/08	0.5	705.78	3.7	707.47	709.00	-3.2	5,861	-0.05%
2023/09/07	1.1	714.73	1.4	711.22	717.00	-0.3	5,907	0.00%
2023/09/06	1.2	712.17	1.2	712.30	712.00	0	5,918	0.00%
2023/09/05	0.1	714.03	34.2	717.36	718.00	-34.1	5,943	-0.57%
2023/09/04	0.2	709.55	4.4	710.08	711.00	-4.3	5,984	-0.07%
2023/09/01	1.1	709.24	8.5	709.03	710.00	-7.3	6,032	-0.12%
2023/08/31	0.1	708.88	5.7	709.93	705.00	-5.7	6,053	-0.09%
2023/08/30	2.2	703.90	3.8	705.34	709.00	-1.6	6,044	-0.03%
2023/08/29	0.2	704.83	3.8	712.09	710.00	-3.6	6,080	-0.06%
2023/08/28	2.9	703.14	3.7	701.78	701.00	-0.8	6,097	-0.01%
2023/08/25	2.3	692.91	8.1	693.80	694.00	-5.7	6,199	-0.09%
2023/08/24	3.1	688.30	1.6	688.32	691.00	1.4	6,377	0.02%
2023/08/23	0.3	673.78	3.9	671.52	671.00	-3.6	6,451	-0.06%
2023/08/22	0.5	677.60	0.1	677.98	672.00	0.4	6,596	0.01%
2023/08/21	2.5	669.11	3.2	673.76	669.00	-0.7	6,612	-0.01%
2023/08/18	3.3	674.35	1.6	673.13	674.00	1.7	6,661	0.03%
2023/08/17	3.9	676.16	1.4	676.72	674.00	2.6	6,696	0.04%
2023/08/16	0.2	685.63	0.5	688.01	689.00	-0.3	6,693	0.00%
2023/08/15	1.2	679.89	5.3	681.42	678.00	-4.1	6,677	-0.06%
2023/08/14	2	670.27	2.6	671.46	672.00	-0.6	6,704	-0.01%
2023/08/11	9.5	678.94	4.1	678.33	679.00	5.4	6,776	0.08%
2023/08/10	1.8	695.37	3	697.62	693.00	-1.2	6,757	-0.02%
2023/08/09	0.2	697.06	2.1	698.84	701.00	-1.8	6,745	-0.03%
2023/08/08	4.7	691.45	4.1	696.51	690.00	0.6	6,777	0.01%
2023/08/07	0.1	706.50	1.9	708.38	706.00	-1.7	6,736	-0.03%
2023/08/04	1.5	705.40	4	701.90	706.00	-2.5	6,741	-0.04%
2023/08/02	3.2	711.22	5.9	710.33	709.00	-2.7	6,665	-0.04%
2023/08/01	14.8	706.00	19.1	708.05	713.00	-4.4	6,565	-0.07%
2023/07/31	7.4	689.35	7.8	690.34	690.00	-0.4	6,386	-0.01%
2023/07/28	4	660.45	0.7	663.00	658.00	3.2	6,200	0.05%
2023/07/27	3.9	657.76	0.3	659.09	658.00	3.7	6,239	0.06%
2023/07/26	6.8	658.39	0.1	659.49	655.00	6.7	6,267	0.11%
2023/07/25	8.3	670.86	6.7	668.60	665.00	1.6	6,257	0.03%
2023/07/24	2.3	677.52	3.1	684.21	675.00	-0.8	6,219	-0.01%
2023/07/21	14.6	669.46	3.1	664.83	682.00	11.6	6,214	0.19%
2023/07/20	4.1	693.26	1.1	693.82	692.00	3	6,162	0.05%
2023/07/19	4.4	693.77	7.1	695.26	696.00	-2.6	6,199	-0.04%
2023/07/18	4.3	681.45	0.1	683.00	683.00	4.2	6,180	0.07%
2023/07/17	6	683.46	0.2	684.57	683.00	5.8	6,267	0.09%
2023/07/14	13.8	692.75	3.1	690.11	692.00	10.8	6,375	0.17%
2023/07/13	3	687.73	2	686.52	680.00	1	6,507	0.01%
2023/07/12	5.9	685.20	0.1	684.75	685.00	5.7	6,656	0.09%
2023/07/11	2	684.82	7.1	681.74	686.00	-5.2	6,664	-0.08%
2023/07/10	8.3	676.05	2.5	677.51	673.00	5.8	6,692	0.09%
2023/07/07	3.7	682.57	0	685.00	682.00	3.7	6,657	0.06%
2023/07/06	4.2	692.33	4	693.78	690.00	0.1	6,660	0.00%
2023/07/05	4.6	700.85	0	700.00	697.00	4.6	6,686	0.07%
2023/07/04	1	698.23	1.3	700.01	700.00	-0.3	6,698	0.00%
2023/07/03	4.8	693.72	0	695.31	691.00	4.7	6,780	0.07%
2023/06/30	6.7	688.16	0.2	689.00	688.00	6.5	6,804	0.10%
2023/06/29	2.6	698.87	1.1	697.29	696.00	1.5	6,781	0.02%
2023/06/28	2.9	693.66	5.4	692.99	695.00	-2.5	6,759	-0.04%
2023/06/27	1.9	683.36	0.1	687.31	681.00	1.8	6,755	0.03%
2023/06/26	7.1	686.87	4.2	687.11	685.00	2.8	6,729	0.04%
2023/06/21	9.2	689.69	2.5	690.79	693.00	6.7	6,725	0.10%
2023/06/20	58.1	708.12	7.5	697.88	691.00	50.6	6,613	0.76%
2023/06/19	5.4	786.12	70.2	785.13	785.00	-64.9	6,287	-1.03%
2023/06/16	10	754.63	3.8	757.07	751.00	6.2	6,046	0.10%
2023/06/15	8.1	771.82	0.4	771.59	766.00	7.6	5,965	0.13%
2023/06/14	5.3	778.76	1.8	778.03	780.00	3.5	5,945	0.06%
2023/06/13	3.8	777.52	11.4	777.36	779.00	-7.6	5,954	-0.13%
2023/06/12	1.3	766.99	2	767.00	767.00	-0.7	5,921	-0.01%
2023/06/09	3.1	765.01	0.5	766.01	764.00	2.7	5,940	0.04%
2023/06/08	2.2	767.94	5.4	769.76	768.00	-3.2	5,946	-0.05%
2023/06/07	2.2	766.72	3.9	765.56	768.00	-1.7	5,921	-0.03%
2023/06/06	0.3	754.49	0.7	760.95	757.00	-0.4	5,920	-0.01%
2023/06/05	2.6	760.02	5.2	762.27	759.00	-2.5	5,990	-0.04%
2023/06/02	8.4	754.52	3.3	756.00	751.00	5.1	5,988	0.09%
2023/06/01	2.4	749.25	2.2	755.58	748.00	0.2	6,005	0.00%
2023/05/31	6.4	757.09	6.9	756.72	759.00	-0.5	6,008	-0.01%
2023/05/30	6.8	767.89	12.9	766.62	763.00	-6.1	5,965	-0.10%
2023/05/29	9.1	747.03	6.9	749.41	738.00	2.2	5,953	0.04%
2023/05/26	7.7	723.18	5.1	726.58	730.00	2.5	5,919	0.04%
2023/05/25	3.2	710.55	6.7	714.38	708.00	-3.5	5,864	-0.06%
2023/05/24	2.3	707.37	1.4	708.85	711.00	0.8	5,857	0.01%
2023/05/23	5.3	719.67	8.4	714.94	716.00	-3.1	5,807	-0.05%
2023/05/22	8.7	705.35	3.9	706.21	705.00	4.9	5,763	0.08%
2023/05/19	6	693.98	2.3	694.63	698.00	3.8	5,747	0.07%
2023/05/18	3.5	688.05	5.6	689.76	689.00	-2.2	5,748	-0.04%
2023/05/17	4.3	682.28	5.4	685.84	685.00	-1.1	5,785	-0.02%
2023/05/16	2.2	682.98	2	684.49	680.00	0.2	5,709	0.00%
2023/05/15	1.7	678.07	2.2	678.00	680.00	-0.5	5,715	-0.01%
2023/05/12	5.6	663.56	3.9	665.71	673.00	1.7	5,708	0.03%
2023/05/11	1.2	669.94	2	669.59	668.00	-0.8	5,688	-0.01%
2023/05/10	0.3	668.81	2.2	666.58	668.00	-1.8	5,765	-0.03%
2023/05/09	0.5	678.72	1.6	676.66	677.00	-1.2	5,820	-0.02%
2023/05/08	2.4	680.53	0.2	679.99	675.00	2.2	5,909	0.04%
2023/05/05	31.6	674.04	2.1	674.01	675.00	29.5	5,965	0.49%
2023/05/04	2.1	669.62	1.1	670.09	668.00	1	6,096	0.02%
2023/05/03	1.3	677.89	3.1	672.43	680.00	-1.8	6,099	-0.03%
2023/05/02	2.2	669.98	3.1	668.46	671.00	-0.9	6,171	-0.01%
2023/04/28	2.6	667.48	1.1	666.03	665.00	1.5	6,300	0.02%
2023/04/27	4.8	660.95	4	658.50	662.00	0.8	6,268	0.01%
2023/04/26	4.7	644.66	3.1	639.32	649.00	1.6	6,271	0.02%
2023/04/25	7	659.75	2	666.04	650.00	5	6,263	0.08%
2023/04/24	0.3	674.90	2.1	676.13	676.00	-1.8	6,226	-0.03%
2023/04/21	5.5	671.84	0	676.00	665.00	5.4	6,262	0.09%
2023/04/20	10	677.61	2	680.00	673.00	8	6,320	0.13%
2023/04/19	8.1	680.20	5.4	678.36	675.00	2.7	6,272	0.04%
2023/04/18	20.4	694.72	13.5	688.79	688.00	6.9	6,207	0.11%
2023/04/17	20.1	703.56	7.2	706.06	709.00	12.9	6,062	0.21%
2023/04/14	1.3	750.21	0.4	753.32	748.00	0.8	5,874	0.01%
2023/04/13	2.8	751.48	2	754.00	750.00	0.8	5,876	0.01%
2023/04/12	0.3	754.82	2	755.00	758.00	-1.7	5,830	-0.03%
2023/04/11	3.2	754.20	3	753.35	756.00	0.2	5,831	0.00%
2023/04/10	2.7	744.43	1	747.88	742.00	1.7	5,902	0.03%
2023/04/07	3.7	749.11	2.1	748.12	749.00	1.6	5,839	0.03%
2023/04/06	6.2	757.92	1	761.00	753.00	5.2	5,791	0.09%
2023/03/31	0.1	785.63	1.8	786.11	787.00	-1.7	5,686	-0.03%
2023/03/30	0	778.57	0.4	776.96	778.00	-0.3	5,681	-0.01%
2023/03/29	1.6	770.07	0.3	767.22	773.00	1.2	5,709	0.02%
2023/03/28	0.8	771.44	0	0.00	766.00	0.8	5,757	0.01%
2023/03/27	0.8	782.61	3.7	783.98	780.00	-2.9	5,800	-0.05%
2023/03/24	4.4	790.39	1.3	789.97	790.00	3.1	5,961	0.05%
2023/03/23	0	788.33	2.3	791.21	793.00	-2.3	6,115	-0.04%
2023/03/22	2.4	779.94	2	780.70	781.00	0.4	6,119	0.01%
2023/03/21	1.3	773.62	1.6	767.25	771.00	-0.3	6,130	0.00%
2023/03/20	0.3	772.11	0.1	774.08	770.00	0.2	6,125	0.00%
2023/03/17	3.1	770.40	1.5	772.03	773.00	1.6	6,110	0.03%
2023/03/16	1.2	756.82	2	757.49	756.00	-0.8	6,067	-0.01%
2023/03/15	6.4	764.94	3.2	759.94	758.00	3.2	6,057	0.05%
2023/03/14	2.3	763.75	2.6	762.55	761.00	-0.3	6,053	-0.01%
2023/03/13	0.6	753.53	6.3	754.46	764.00	-5.7	6,044	-0.09%
2023/03/10	3.1	756.95	0.5	756.94	756.00	2.6	6,029	0.04%
2023/03/09	1.3	772.37	1	771.01	767.00	0.3	6,046	0.00%
2023/03/08	5.9	767.09	8.7	767.13	768.00	-2.7	6,112	-0.04%
2023/03/07	2.8	787.21	1.2	786.26	788.00	1.6	6,058	0.03%
2023/03/06	2.2	782.02	2.5	787.15	784.00	-0.3	6,062	0.00%
2023/03/03	5.4	778.80	5.2	774.83	775.00	0.2	6,033	0.00%
2023/03/02	10.7	780.16	6.4	778.44	775.00	4.4	6,049	0.07%
2023/03/01	6.2	785.04	9.9	785.27	791.00	-3.7	5,944	-0.06%
2023/02/24	8.8	746.37	0.6	745.69	723.00	8.1	5,788	0.14%
2023/02/23	1.6	743.37	4	742.26	745.00	-2.4	5,727	-0.04%
2023/02/22	1.3	715.50	1.2	715.41	713.00	0.1	5,693	0.00%
2023/02/21	0.3	728.68	0.1	727.39	725.00	0.2	5,736	0.00%
2023/02/20	0.1	728.71	0.9	727.79	726.00	-0.8	5,857	-0.01%
2023/02/17	0.1	719.83	2.3	715.97	723.00	-2.2	6,042	-0.04%
2023/02/16	1.2	712.91	0.3	716.00	711.00	0.9	6,143	0.01%
2023/02/15	4.1	714.91	1	724.98	710.00	3.1	6,321	0.05%
2023/02/14	1.6	735.35	0.8	736.39	732.00	0.7	6,331	0.01%
2023/02/13	0.2	729.49	5.1	728.80	731.00	-4.9	6,477	-0.08%
2023/02/10	2	740.52	2.4	742.05	740.00	-0.3	6,539	-0.01%
2023/02/09	2	744.01	1.5	740.42	749.00	0.5	6,621	0.01%
2023/02/08	1.7	742.56	1.8	738.53	744.00	0	6,629	0.00%
2023/02/07	7.7	720.43	3.2	727.34	717.00	4.5	6,606	0.07%
2023/02/06	1.8	737.90	2	740.68	731.00	-0.2	6,599	0.00%
2023/02/03	1.4	748.74	4.5	748.68	751.00	-3.1	6,601	-0.05%
2023/02/02	3.3	749.56	8.9	746.82	747.00	-5.6	6,768	-0.08%
2023/02/01	3.4	721.11	1	721.11	724.00	2.4	6,685	0.04%
2023/01/31	5.8	731.91	5.5	739.79	718.00	0.3	6,691	0.00%
2023/01/30	1.7	719.94	9.5	727.77	739.00	-7.8	6,619	-0.12%
2023/01/17	1.6	698.37	1.3	699.61	693.00	0.4	6,490	0.01%
2023/01/16	1.4	709.70	1.7	706.47	704.00	-0.3	6,511	-0.01%
2023/01/13	10.9	700.62	9.9	698.85	694.00	1.1	6,514	0.02%
2023/01/12	1.9	713.60	3.8	715.58	715.00	-1.9	6,545	-0.03%
2023/01/11	3.9	702.60	10.5	702.27	707.00	-6.6	6,540	-0.10%
2023/01/10	3.4	693.67	9.5	689.23	694.00	-6.1	6,535	-0.09%
2023/01/09	8.5	671.75	2.1	671.93	675.00	6.4	6,501	0.10%
2023/01/06	2.2	657.69	3.5	658.29	660.00	-1.2	6,538	-0.02%
2023/01/05	2.5	631.31	1	632.00	631.00	1.5	6,535	0.02%
2023/01/04	1.2	638.25	9	638.00	636.00	-7.8	6,561	-0.12%
2023/01/03	0.1	633.54	0.1	641.12	644.00	0	6,650	0.00%
2022/12/30	1.5	630.47	6.3	630.75	625.00	-4.9	6,675	-0.07%
2022/12/29	3.5	628.20	3	628.00	629.00	0.5	6,750	0.01%
2022/12/28	8.6	633.45	5.4	636.70	638.00	3.2	6,848	0.05%
2022/12/27	3.1	656.70	2.3	659.04	656.00	0.8	6,776	0.01%
2022/12/26	0.2	653.31	0.4	653.75	651.00	-0.2	6,798	0.00%
2022/12/23	0.1	655.28	0.5	651.20	660.00	-0.5	6,869	-0.01%
2022/12/22	2.1	663.53	2.1	661.62	661.00	0	6,962	0.00%
2022/12/21	2.1	655.89	3	656.00	654.00	-0.9	7,014	-0.01%
2022/12/20	6.8	651.50	4.1	654.18	646.00	2.7	7,009	0.04%
2022/12/19	4.5	654.72	2.2	657.57	656.00	2.3	6,997	0.03%
2022/12/16	13.3	655.43	3.7	657.70	660.00	9.6	6,957	0.14%
2022/12/15	17.8	693.07	13.6	692.38	681.00	4.2	6,838	0.06%
2022/12/14	2.6	718.31	14	720.00	718.00	-11.5	6,685	-0.17%
2022/12/13	14	714.14	3.2	712.26	709.00	10.8	6,656	0.16%
2022/12/12	5.3	711.37	2	709.50	712.00	3.3	6,633	0.05%
2022/12/09	1	725.95	2.6	719.62	729.00	-1.6	6,683	-0.02%
2022/12/08	3.3	708.37	5.1	708.28	705.00	-1.8	6,669	-0.03%
2022/12/07	6.1	720.99	3.6	719.74	716.00	2.5	6,703	0.04%
2022/12/06	4.2	725.21	1.3	735.81	725.00	2.9	6,687	0.04%
2022/12/05	2.1	748.98	2.2	746.96	739.00	0	6,688	0.00%
2022/12/02	1.2	741.77	1.1	739.02	739.00	0.1	6,670	0.00%
2022/12/01	2.2	753.62	2	744.12	741.00	0.2	6,687	0.00%
2022/11/30	4.5	730.98	12.3	733.53	733.00	-7.7	6,640	-0.12%
2022/11/29	2	715.84	2.1	701.88	713.00	0	6,585	0.00%
2022/11/28	9.3	705.54	4.6	704.07	703.00	4.7	6,658	0.07%
2022/11/25	2.3	730.39	7.5	730.25	727.00	-5.2	6,686	-0.08%
2022/11/24	4.5	725.61	13.1	727.99	728.00	-8.6	6,662	-0.13%
2022/11/23	7.6	714.20	7.3	710.78	705.00	0.3	6,614	0.01%
2022/11/22	1.1	709.17	1.2	708.34	713.00	0	6,640	0.00%
2022/11/21	4.3	715.88	4.5	719.22	720.00	-0.3	6,585	0.00%
2022/11/18	1.1	722.00	4.8	729.52	722.00	-3.8	6,562	-0.06%
2022/11/17	2.3	723.02	0.3	727.36	725.00	2	6,538	0.03%
2022/11/16	8.6	726.91	6.3	726.94	729.00	2.2	6,483	0.03%
2022/11/15	6.1	720.28	12	719.42	722.00	-5.9	6,409	-0.09%
2022/11/14	0.4	696.23	2.4	702.64	697.00	-2	6,249	-0.03%
2022/11/11	12.3	690.72	30.2	693.36	700.00	-17.9	6,158	-0.29%
2022/11/10	5.2	650.85	6.7	653.48	660.00	-1.5	5,973	-0.03%
2022/11/09	9.4	636.93	16.1	646.56	650.00	-6.6	5,943	-0.11%
2022/11/08	10.1	627.39	7	622.04	620.00	3.1	5,823	0.05%
2022/11/07	8	617.57	7.2	615.13	620.00	0.8	5,766	0.01%
2022/11/04	5.1	589.46	5	591.40	597.00	0.1	5,782	0.00%
2022/11/03	7.5	593.86	6.1	595.25	600.00	1.4	5,814	0.02%
2022/11/02	3	601.33	3.3	602.50	599.00	-0.2	5,796	0.00%
2022/11/01	5.3	598.71	5	600.40	599.00	0.2	5,769	0.00%
2022/10/31	3.1	586.65	13.6	595.80	590.00	-10.5	5,758	-0.18%
2022/10/28	4.4	569.13	1	582.94	565.00	3.4	5,543	0.06%
2022/10/27	2.2	586.41	5.2	588.68	589.00	-3.1	5,502	-0.06%
2022/10/26	3	575.00	4.2	574.50	579.00	-1.2	5,503	-0.02%
2022/10/25	3.7	575.26	2.4	580.75	563.00	1.3	5,501	0.02%
2022/10/24	1.1	589.93	6.4	592.31	588.00	-5.3	5,510	-0.10%
2022/10/21	2.5	570.95	2	572.02	567.00	0.5	5,493	0.01%
2022/10/20	2.5	561.77	2.1	563.90	570.00	0.4	5,520	0.01%
2022/10/19	3.8	583.33	4.1	584.82	577.00	-0.3	5,467	-0.01%
2022/10/18	4.1	581.97	4.3	580.94	588.00	-0.2	5,468	0.00%
2022/10/17	2.5	572.78	1.5	570.92	578.00	1.1	5,498	0.02%
2022/10/14	3.1	568.26	14	579.02	585.00	-10.9	5,580	-0.20%
2022/10/13	4.7	546.80	4	541.50	544.00	0.7	5,561	0.01%
2022/10/12	6.5	549.01	1.2	549.33	549.00	5.3	5,527	0.10%
2022/10/11	2.8	557.00	3.3	554.79	553.00	-0.5	5,544	-0.01%
2022/10/07	5.6	571.98	2.1	566.65	566.00	3.5	5,540	0.06%
2022/10/06	10.2	593.93	3.1	588.79	587.00	7.1	5,531	0.13%
2022/10/05	6.3	601.12	8	598.74	599.00	-1.7	5,528	-0.03%
2022/10/04	4.4	567.82	4.3	568.75	573.00	0	5,491	0.00%
2022/10/03	5.2	547.27	1.2	547.53	548.00	4	5,503	0.07%
2022/09/30	17.2	545.89	6.7	541.16	551.00	10.6	5,600	0.19%
2022/09/29	3.4	549.00	1.3	545.48	543.00	2.1	5,648	0.04%
2022/09/28	7.1	553.55	14.9	555.40	545.00	-7.8	5,643	-0.14%
2022/09/27	3.2	567.38	1.2	570.78	568.00	2	5,673	0.03%
2022/09/26	6.2	569.85	9.9	572.20	569.00	-3.7	5,749	-0.06%
2022/09/23	3.7	583.31	2.7	588.58	580.00	1.1	5,832	0.02%
2022/09/22	6.5	591.30	0.6	594.90	591.00	5.9	5,925	0.10%
2022/09/21	1.2	608.29	0.6	607.17	605.00	0.7	6,057	0.01%
2022/09/20	3.3	607.40	1	607.00	605.00	2.3	6,255	0.04%
2022/09/19	3.6	603.60	3.5	605.29	604.00	0.1	6,370	0.00%
2022/09/16	4.7	603.13	1.2	607.48	600.00	3.6	6,541	0.06%
2022/09/15	0.2	615.67	1	614.10	616.00	-0.8	6,915	-0.01%
2022/09/14	7.5	608.75	4.7	613.66	615.00	2.8	7,098	0.04%
2022/09/13	2.5	629.47	3	627.33	626.00	-0.5	7,118	-0.01%
2022/09/12	4.3	632.68	4.1	628.98	627.00	0.2	7,161	0.00%
2022/09/08	1.6	622.61	2	623.50	623.00	-0.4	7,293	0.00%
2022/09/07	3.8	620.71	5.3	615.88	619.00	-1.5	7,319	-0.02%
2022/09/06	0.5	631.27	3.1	631.66	629.00	-2.6	7,319	-0.04%
2022/09/05	4.2	628.64	9.2	630.74	631.00	-5	7,359	-0.07%
2022/09/02	16.8	632.24	4	625.35	620.00	12.8	7,407	0.17%
2022/09/01	9.1	652.63	5.2	656.49	648.00	3.9	7,329	0.05%
2022/08/31	5.2	661.41	4.1	664.56	667.00	1.2	7,309	0.02%
2022/08/30	4.4	653.83	3.3	652.82	657.00	1.1	7,411	0.01%
2022/08/29	5.1	655.45	4.7	654.68	653.00	0.4	7,427	0.01%
2022/08/26	3.1	681.02	4	681.97	678.00	-1	7,444	-0.01%
2022/08/25	2.5	673.28	3	670.67	670.00	-0.5	7,460	-0.01%
2022/08/24	6.3	671.64	1.1	674.77	667.00	5.3	7,497	0.07%
2022/08/23	1.2	673.77	2.2	675.05	676.00	-1	7,601	-0.01%
2022/08/22	9.5	677.00	3.3	679.17	672.00	6.2	7,628	0.08%
2022/08/19	4.7	695.39	1.2	696.19	693.00	3.5	7,590	0.05%
2022/08/18	3.3	696.04	3.2	699.31	702.00	0.2	7,581	0.00%
2022/08/17	5.3	704.52	2.3	704.43	703.00	2.9	7,566	0.04%
2022/08/16	6.2	708.33	7.8	709.59	706.00	-1.6	7,537	-0.02%
2022/08/15	6.4	699.19	7.7	699.11	706.00	-1.3	7,502	-0.02%
2022/08/12	6.6	678.54	9.3	679.43	684.00	-2.6	7,480	-0.03%
2022/08/11	7.4	668.12	2.2	669.20	670.00	5.3	7,486	0.07%
2022/08/10	11.7	673.92	3	673.35	668.00	8.7	7,426	0.12%
2022/08/09	6	694.99	3.2	699.42	694.00	2.8	7,387	0.04%
2022/08/08	2.3	712.30	3.2	712.33	709.00	-0.9	7,382	-0.01%
2022/08/05	1.4	713.16	4.1	708.20	717.00	-2.8	7,373	-0.04%
2022/08/04	1.5	685.95	1	685.01	684.00	0.5	7,325	0.01%
2022/08/03	1.4	684.14	3.1	683.97	686.00	-1.7	7,330	-0.02%
2022/08/02	7.7	677.08	6.5	676.90	683.00	1.2	7,368	0.02%
2022/08/01	6.7	685.16	8.1	687.37	694.00	-1.4	7,318	-0.02%
2022/07/29	3.7	685.57	3.2	692.38	683.00	0.6	7,306	0.01%
2022/07/28	2.3	683.33	2.3	685.24	682.00	0	7,275	0.00%
2022/07/27	3.5	665.67	2.4	666.75	677.00	1.1	7,257	0.02%
2022/07/26	4.6	682.92	4.4	680.23	681.00	0.2	7,285	0.00%
2022/07/25	3.8	691.94	4.1	692.03	688.00	-0.3	7,307	0.00%
2022/07/22	4.6	709.76	3.3	713.21	705.00	1.4	7,416	0.02%
2022/07/21	14.5	706.47	24.8	695.68	716.00	-10.4	7,419	-0.14%
2022/07/20	7.6	677.35	8.8	680.21	671.00	-1.3	7,345	-0.02%
2022/07/19	9.3	661.86	8.5	661.77	662.00	0.8	7,309	0.01%
2022/07/18	17.4	661.75	19.5	667.63	661.00	-2.1	7,327	-0.03%
2022/07/15	3.3	647.59	2.1	645.58	648.00	1.2	7,272	0.02%
2022/07/14	4	639.41	3.2	644.96	646.00	0.7	7,234	0.01%
2022/07/13	4.4	640.17	4.2	642.34	634.00	0.1	7,247	0.00%
2022/07/12	2.3	614.15	5.1	618.77	614.00	-2.8	7,202	-0.04%
2022/07/11	3.2	644.71	1	638.00	637.00	2.2	7,198	0.03%
2022/07/08	3.6	651.72	4.2	645.68	651.00	-0.6	7,217	-0.01%
2022/07/07	4.4	622.70	8.5	622.79	636.00	-4.1	7,234	-0.06%
2022/07/06	4.3	614.25	4.1	606.75	605.00	0.2	7,219	0.00%
2022/07/05	4.5	605.41	1.4	617.58	615.00	3	7,194	0.04%
2022/07/04	4.9	612.34	6.8	614.47	611.00	-1.9	7,257	-0.03%
2022/07/01	10.3	628.46	10.8	629.12	612.00	-0.5	7,312	-0.01%
2022/06/30	5.7	654.16	7	653.03	651.00	-1.3	7,366	-0.02%
2022/06/29	6.2	662.51	10.1	654.35	661.00	-3.8	7,359	-0.05%
2022/06/28	8.3	655.91	1.7	654.62	651.00	6.6	7,274	0.09%
2022/06/27	8	684.50	6.1	685.10	678.00	1.9	7,189	0.03%
2022/06/24	18.4	682.68	14.4	674.98	670.00	4	7,235	0.06%
2022/06/23	42.7	709.39	6.7	693.13	689.00	36	7,038	0.51%
2022/06/22	15.5	827.65	4.3	816.54	807.00	11.2	6,590	0.17%
2022/06/21	3.1	855.77	1.9	863.29	868.00	1.2	6,426	0.02%
2022/06/20	0.2	843.08	2.1	843.04	840.00	-1.9	6,372	-0.03%
2022/06/17	14.8	843.44	5.1	841.87	831.00	9.6	6,323	0.15%
2022/06/16	3.3	887.10	2.9	891.11	873.00	0.4	6,172	0.01%
2022/06/15	2.3	887.22	3.2	884.93	884.00	-0.9	6,199	-0.01%
2022/06/14	15	868.52	4.7	873.86	880.00	10.4	6,271	0.17%
2022/06/13	5.5	896.56	3.3	899.43	887.00	2.2	6,289	0.04%
2022/06/10	10.2	929.87	8.5	926.69	930.00	1.7	6,300	0.03%
2022/06/09	5.2	928.41	6.8	928.81	924.00	-1.7	6,361	-0.03%
2022/06/08	2.1	924.96	9.7	923.88	930.00	-7.6	6,356	-0.12%
2022/06/07	2.3	894.17	1	899.00	890.00	1.3	6,282	0.02%
2022/06/06	1.2	905.96	2.1	894.31	905.00	-0.9	6,289	-0.02%
2022/06/02	1.4	902.01	3.4	898.93	898.00	-1.9	6,316	-0.03%
2022/06/01	7.6	903.39	8	903.96	905.00	-0.5	6,430	-0.01%
2022/05/31	2.6	884.59	3	882.36	905.00	-0.4	6,447	-0.01%
2022/05/30	1.3	869.07	7.1	871.41	878.00	-5.8	6,341	-0.09%
2022/05/27	2.2	847.47	2	849.85	851.00	0.2	6,316	0.00%
2022/05/26	7.3	838.83	1.1	835.36	833.00	6.2	6,351	0.10%
2022/05/25	2.2	838.11	4.1	835.27	843.00	-1.9	6,412	-0.03%
2022/05/24	2.4	840.97	1	834.05	830.00	1.4	6,489	0.02%
2022/05/23	2	850.98	5.3	853.07	843.00	-3.3	6,499	-0.05%
2022/05/20	1.4	840.79	2	848.48	846.00	-0.6	6,525	-0.01%
2022/05/19	3.3	839.48	2	843.00	845.00	1.3	6,518	0.02%
2022/05/18	3.2	849.60	1.5	849.40	855.00	1.7	6,480	0.03%
2022/05/17	1.2	841.13	4.1	841.32	841.00	-2.9	6,440	-0.04%
2022/05/16	4.6	832.29	2.2	837.23	825.00	2.4	6,422	0.04%
2022/05/13	4.3	839.32	1.7	840.74	843.00	2.5	6,394	0.04%
2022/05/12	1.3	823.65	1.4	828.75	820.00	-0.1	6,408	0.00%
2022/05/11	2.1	822.69	2.3	820.28	829.00	-0.2	6,423	0.00%
2022/05/10	7.9	806.83	2	808.56	820.00	5.9	6,503	0.09%
2022/05/09	0.7	819.74	3.5	817.20	813.00	-2.7	6,538	-0.04%
2022/05/06	1.8	818.91	2.2	824.12	834.00	-0.4	6,633	-0.01%
2022/05/05	3.3	841.14	4.2	844.62	841.00	-0.9	6,852	-0.01%
2022/05/04	0.5	830.43	0.4	830.98	829.00	0.1	6,852	0.00%
2022/05/03	4.7	813.16	4.1	822.89	820.00	0.5	6,867	0.01%
2022/04/29	11	837.14	4	834.33	830.00	7	6,813	0.10%
2022/04/28	14.6	832.26	8.9	845.88	828.00	5.7	6,800	0.08%
2022/04/27	18	804.52	9.2	808.36	808.00	8.8	6,680	0.13%
2022/04/26	4	831.36	4.1	830.98	833.00	0	6,617	0.00%
2022/04/25	2	833.65	1.8	836.03	837.00	0.2	6,582	0.00%
2022/04/22	1.6	850.77	1.2	851.96	854.00	0.4	6,574	0.01%
2022/04/21	1.3	863.87	3.5	862.93	868.00	-2.2	6,571	-0.03%
2022/04/20	2.5	848.20	4.1	849.01	856.00	-1.6	6,581	-0.02%
2022/04/19	9.4	851.59	8.1	843.02	838.00	1.4	6,539	0.02%
2022/04/18	3.7	837.70	3.4	833.74	833.00	0.3	6,509	0.01%
2022/04/15	5.3	839.72	5.9	843.12	832.00	-0.6	6,561	-0.01%
2022/04/14	5.9	867.74	4.1	862.62	861.00	1.8	6,580	0.03%
2022/04/13	6.7	864.89	4.5	866.08	880.00	2.2	6,612	0.03%
2022/04/12	6.2	840.03	2.1	838.40	842.00	4	6,561	0.06%
2022/04/11	6.8	840.75	3.1	837.68	836.00	3.7	6,543	0.06%
2022/04/08	20.2	841.32	3.8	843.30	840.00	16.4	6,563	0.25%
2022/04/07	35.6	861.52	17.8	856.63	850.00	17.8	6,415	0.28%
2022/04/06	23.3	874.49	4	870.96	882.00	19.3	6,295	0.31%
2022/04/01	9.1	899.76	1.4	898.80	900.00	7.8	6,156	0.13%
2022/03/31	3.9	904.66	2	905.60	905.00	1.9	6,142	0.03%
2022/03/30	12.6	912.67	1	919.81	915.00	11.5	6,086	0.19%
2022/03/29	18.9	926.66	2	923.56	912.00	16.9	5,947	0.28%
2022/03/28	3.9	953.97	1.7	957.22	964.00	2.2	5,753	0.04%
2022/03/25	3.6	969.88	3	970.00	971.00	0.6	5,782	0.01%
2022/03/24	3.3	969.68	1.1	975.06	972.00	2.2	5,778	0.04%
2022/03/23	3.1	989.15	1.2	978.13	977.00	2	5,770	0.03%
2022/03/22	1.6	973.66	1.4	975.45	975.00	0.2	5,765	0.00%
2022/03/21	1.5	982.44	1.1	982.85	978.00	0.4	5,750	0.01%
2022/03/18	1.8	961.25	1.3	963.39	969.00	0.5	5,753	0.01%
2022/03/17	8.3	960.53	5.3	961.04	968.00	3	5,699	0.05%
2022/03/16	6.3	911.08	4	901.54	907.00	2.3	5,592	0.04%
2022/03/15	28.2	911.10	6.5	915.04	904.00	21.6	5,508	0.39%
2022/03/14	18.7	943.92	4.4	944.94	944.00	14.4	5,475	0.26%
2022/03/11	7.2	967.58	5	986.80	963.00	2.2	5,435	0.04%
2022/03/10	2.5	996.01	2.6	996.10	995.00	-0.2	5,418	0.00%
2022/03/09	9.2	966.02	6.1	967.16	966.00	3.1	5,399	0.06%
2022/03/08	6.5	970.99	2.1	961.93	963.00	4.4	5,418	0.08%
2022/03/07	23.1	977.92	15	974.19	972.00	8.1	5,403	0.15%
2022/03/04	13.5	1036.72	5.3	1033.38	1025.00	8.3	5,361	0.15%
2022/03/03	0.3	1076.97	5	1078.00	1080.00	-4.7	5,320	-0.09%
2022/03/02	3.6	1083.17	0	0.00	1080.00	3.6	5,327	0.07%
2022/03/01	0.6	1105.02	2	1110.00	1100.00	-1.4	5,316	-0.03%
2022/02/25	3.4	1072.33	0.1	1084.55	1085.00	3.3	5,296	0.06%
2022/02/24	2.9	1082.94	12.3	1065.06	1060.00	-9.4	5,279	-0.18%
2022/02/23	1	1105.00	0.1	1110.00	1120.00	0.9	5,229	0.02%
2022/02/22	0.5	1101.13	3.1	1097.02	1110.00	-2.6	5,336	-0.05%
2022/02/21	0.1	1129.06	0.5	1129.00	1130.00	-0.4	5,465	-0.01%
2022/02/18	0	1120.00	0	0.00	1120.00	0	5,526	0.00%
2022/02/17	1.6	1126.79	3.2	1126.88	1130.00	-1.6	5,579	-0.03%
2022/02/16	2	1124.95	2.2	1125.00	1130.00	-0.2	5,713	0.00%
2022/02/15	0.1	1106.61	5	1096.14	1100.00	-4.9	5,736	-0.09%
2022/02/14	4.4	1113.27	2.2	1107.56	1105.00	2.3	5,745	0.04%
2022/02/11	1.1	1150.14	1	1155.05	1150.00	0.1	5,713	0.00%
2022/02/10	15.3	1158.07	2.3	1149.46	1160.00	13	5,744	0.23%
2022/02/09	3.1	1116.89	4.2	1121.54	1130.00	-1	5,775	-0.02%
2022/02/08	3.9	1100.06	2	1104.98	1095.00	1.9	5,700	0.03%
2022/02/07	4.6	1105.57	31.4	1100.87	1100.00	-26.9	5,594	-0.48%
2022/01/26	2.4	1078.83	1.9	1077.77	1075.00	0.5	5,331	0.01%
2022/01/25	1.1	1088.93	1.1	1075.48	1085.00	0	5,295	0.00%
2022/01/24	0.1	1082.32	1.9	1074.91	1090.00	-1.8	5,269	-0.03%
2022/01/21	5.6	1066.95	0.3	1066.41	1070.00	5.3	5,274	0.10%
2022/01/20	4.2	1084.16	1	1095.00	1090.00	3.2	5,240	0.06%
2022/01/19	1.1	1113.37	1.2	1100.00	1100.00	0	5,285	0.00%
2022/01/18	3.4	1110.58	2.5	1120.14	1105.00	1	5,311	0.02%
2022/01/17	11.1	1109.11	11.2	1098.74	1115.00	-0.1	5,315	0.00%
2022/01/14	1.5	1070.73	0	1072.22	1065.00	1.5	5,299	0.03%
2022/01/13	10.3	1095.47	9.7	1096.92	1100.00	0.6	5,304	0.01%
2022/01/12	5.2	1075.19	4	1087.52	1085.00	1.2	5,294	0.02%
2022/01/11	4.8	1077.14	1	1084.99	1080.00	3.8	5,343	0.07%
2022/01/10	7.8	1080.90	4.2	1085.07	1095.00	3.6	5,369	0.07%
2022/01/07	3.5	1109.25	1.1	1104.11	1100.00	2.3	5,353	0.04%
2022/01/06	50.7	1125.21	27.1	1134.60	1135.00	23.6	5,359	0.44%
2022/01/05	12.6	1171.58	12	1160.00	1175.00	0.6	5,315	0.01%
2022/01/04	17.6	1162.69	19.2	1159.25	1165.00	-1.6	5,303	-0.03%
2022/01/03	16.5	1162.73	17.1	1149.73	1150.00	-0.5	5,262	-0.01%
2021/12/30	9.2	1185.47	10.2	1194.32	1190.00	-1	5,246	-0.02%
2021/12/29	2.3	1187.19	0.2	1188.17	1185.00	2.1	5,271	0.04%
2021/12/28	2.4	1167.93	12.1	1168.34	1175.00	-9.7	5,331	-0.18%
2021/12/27	44.1	1152.44	5.5	1168.62	1145.00	38.6	5,325	0.73%
2021/12/24	14.3	1116.35	27.7	1116.15	1120.00	-13.4	5,289	-0.25%
2021/12/23	0.4	1093.75	5.2	1096.09	1095.00	-4.8	5,333	-0.09%
2021/12/22	0.2	1080.03	1	1084.95	1085.00	-0.8	5,426	-0.01%
2021/12/21	0.1	1075.94	50.1	1082.99	1090.00	-50	5,524	-0.90%
2021/12/20	1.5	1057.11	0	1065.00	1055.00	1.4	5,628	0.03%
2021/12/17	0.1	1079.92	1.1	1089.08	1075.00	-1	5,654	-0.02%
2021/12/16	0	1080.00	1.4	1084.23	1090.00	-1.4	5,672	-0.02%
2021/12/15	1.3	1054.85	0	1059.87	1060.00	1.3	5,747	0.02%
2021/12/14	1.3	1060.00	0.4	1061.09	1070.00	0.9	5,818	0.02%
2021/12/13	12.2	1080.78	10	1084.99	1075.00	2.2	5,796	0.04%
2021/12/10	30	1075.00	0	0.00	1075.00	30	5,826	0.51%
2021/12/09	0	1080.00	3.1	1083.28	1085.00	-3.1	5,911	-0.05%
2021/12/08	0	1087.50	13.6	1089.83	1095.00	-13.6	5,919	-0.23%
2021/12/07	1	1064.81	2.1	1055.53	1065.00	-1	5,877	-0.02%
2021/12/06	0	1067.50	1.2	1048.90	1085.00	-1.1	5,880	-0.02%
2021/12/03	1	1069.90	3.4	1076.88	1060.00	-2.3	5,875	-0.04%
2021/12/02	4.2	1074.73	0.2	1074.48	1080.00	4	5,860	0.07%
2021/12/01	0.1	1054.43	4.4	1051.58	1065.00	-4.3	5,877	-0.07%
2021/11/30	0.4	1024.49	0.4	1029.16	1010.00	0.1	5,869	0.00%
2021/11/29	1	1014.81	5.1	1012.45	1030.00	-4.1	5,829	-0.07%
2021/11/26	2.5	1004.75	0.8	1006.12	1005.00	1.7	5,918	0.03%
2021/11/25	2	1042.33	2.3	1025.74	1035.00	-0.3	5,973	-0.01%
2021/11/24	1.2	1044.17	4.5	1034.91	1040.00	-3.3	5,991	-0.06%
2021/11/23	1.3	1060.56	5.4	1066.58	1055.00	-4.1	6,013	-0.07%
2021/11/22	0.1	1091.15	4.9	1096.70	1080.00	-4.8	6,066	-0.08%
2021/11/19	10.1	1101.34	11.1	1083.49	1090.00	-1	6,050	-0.02%
2021/11/18	6.3	1084.02	8.8	1073.01	1085.00	-2.5	5,931	-0.04%
2021/11/17	8.8	1056.66	7.4	1037.61	1030.00	1.3	5,811	0.02%
2021/11/16	12.2	1021.58	5.5	1029.71	1035.00	6.7	5,789	0.12%
2021/11/15	10.3	1019.51	26.2	1020.92	1025.00	-15.8	5,786	-0.27%
2021/11/12	8.2	983.52	10.9	980.11	983.00	-2.7	5,702	-0.05%
2021/11/11	7.2	946.62	10.7	947.97	954.00	-3.5	5,713	-0.06%
2021/11/10	7.5	963.64	3.3	962.30	958.00	4.2	5,712	0.07%
2021/11/09	10.6	993.37	35	982.01	978.00	-24.5	5,731	-0.43%
2021/11/08	9.2	969.38	79.8	964.11	980.00	-70.6	5,687	-1.24%
2021/11/05	19.2	935.62	3.6	937.19	940.00	15.6	5,588	0.28%
2021/11/04	0.1	928.39	0	0.00	928.00	0.1	5,571	0.00%
2021/11/03	0.1	934.13	1	936.78	932.00	-0.9	5,605	-0.02%
2021/11/02	1	924.00	2.1	932.42	928.00	-1.1	5,617	-0.02%
2021/11/01	5.1	925.72	28.5	924.14	922.00	-23.4	5,680	-0.41%
2021/10/29	1.1	913.37	0.4	920.78	913.00	0.7	5,733	0.01%
2021/10/28	3.4	937.09	22	935.16	936.00	-18.6	5,692	-0.33%
2021/10/27	7.3	949.90	10.6	944.52	942.00	-3.2	5,694	-0.06%
2021/10/26	12.7	943.64	6	945.49	946.00	6.7	5,657	0.12%
2021/10/25	8.6	927.27	6.2	936.39	938.00	2.4	5,704	0.04%
2021/10/22	0	916.00	10.3	923.29	926.00	-10.3	5,890	-0.18%
2021/10/21	12.6	918.84	62.1	913.57	913.00	-49.5	5,948	-0.83%
2021/10/20	32.1	906.69	6.6	905.50	901.00	25.5	5,922	0.43%
2021/10/19	4.1	895.37	3.6	891.23	898.00	0.5	5,922	0.01%
2021/10/18	10.2	869.63	4.4	871.43	867.00	5.8	5,893	0.10%
2021/10/15	11.7	852.24	6.2	855.51	857.00	5.5	5,876	0.09%
2021/10/14	24.3	850.42	3	852.09	840.00	21.3	5,826	0.37%
2021/10/13	20.2	868.56	5	867.00	862.00	15.2	5,799	0.26%
2021/10/12	4.2	893.18	4.9	889.08	887.00	-0.7	5,805	-0.01%
2021/10/08	13.1	918.33	25.1	916.49	910.00	-12	5,823	-0.21%
2021/10/07	33	906.06	24.3	911.86	911.00	8.8	5,809	0.15%
2021/10/06	3.4	880.93	2	876.56	871.00	1.4	5,818	0.02%
2021/10/05	23.7	868.24	1.2	867.78	867.00	22.4	5,823	0.39%
2021/10/04	14.5	890.35	3.1	889.71	892.00	11.4	5,764	0.20%
2021/10/01	9.9	888.37	4.7	892.26	885.00	5.3	5,787	0.09%
2021/09/30	12.3	901.56	1.1	911.62	905.00	11.3	5,769	0.20%
2021/09/29	4.3	926.42	3	935.14	913.00	1.3	5,757	0.02%
2021/09/28	3.2	958.22	8.3	955.61	957.00	-5.1	5,742	-0.09%
2021/09/27	13.1	949.90	29.2	952.69	959.00	-16.1	5,698	-0.28%
2021/09/24	1.4	917.92	3	918.00	920.00	-1.6	5,614	-0.03%
2021/09/23	1.3	914.66	1.4	914.07	915.00	0	5,707	0.00%
2021/09/22	7	904.11	1.3	909.11	911.00	5.6	5,709	0.10%
2021/09/17	4.5	941.40	15.6	946.46	940.00	-11.1	5,634	-0.20%
2021/09/16	0.1	929.13	0.7	928.94	936.00	-0.6	5,597	-0.01%
2021/09/15	2	932.00	1	937.99	935.00	1	5,608	0.02%
2021/09/14	0.2	938.00	8.9	939.62	947.00	-8.7	5,671	-0.15%
2021/09/13	0.3	922.39	4	924.31	927.00	-3.7	5,770	-0.06%
2021/09/10	0.2	914.78	7.4	918.16	925.00	-7.2	5,907	-0.12%
2021/09/09	8.3	902.37	1.4	902.78	901.00	7	5,926	0.12%
2021/09/08	0.1	905.00	6.8	901.86	912.00	-6.7	5,924	-0.11%
2021/09/07	1.4	898.22	1	900.06	903.00	0.4	5,934	0.01%
2021/09/06	8.3	902.14	2.2	900.43	896.00	6	5,959	0.10%
2021/09/03	4.4	919.17	3.1	923.00	919.00	1.3	5,922	0.02%
2021/09/02	2.6	929.41	3.5	933.43	933.00	-0.9	5,974	-0.02%
2021/09/01	2.2	921.20	15.9	919.33	927.00	-13.7	5,945	-0.23%
2021/08/31	4.3	898.35	3.1	898.27	901.00	1.2	5,851	0.02%
2021/08/30	1.2	902.22	3	909.59	912.00	-1.9	5,815	-0.03%
2021/08/27	2.8	888.48	7.1	888.08	896.00	-4.3	5,814	-0.07%
2021/08/26	14.8	886.29	0.2	887.94	888.00	14.7	5,801	0.25%
2021/08/25	0	911.00	0.4	910.00	911.00	-0.4	5,763	-0.01%
2021/08/24	2.1	909.98	0.2	907.05	909.00	1.9	5,818	0.03%
2021/08/23	3.2	897.26	5.3	905.44	911.00	-2.1	5,929	-0.04%
2021/08/20	4.7	880.74	5.2	883.21	873.00	-0.5	5,968	-0.01%
2021/08/19	0.6	893.90	1.5	908.77	888.00	-0.9	6,030	-0.02%
2021/08/18	2.8	881.88	1.4	904.28	912.00	1.4	6,036	0.02%
2021/08/17	22.1	889.38	6.2	889.25	880.00	15.9	6,081	0.26%
2021/08/16	1.1	905.84	0.2	910.47	901.00	0.9	6,099	0.01%
2021/08/13	0.4	909.51	1	911.00	910.00	-0.6	6,266	-0.01%
2021/08/12	2.8	906.38	1	904.25	904.00	1.8	6,367	0.03%
2021/08/11	2.4	910.43	3.2	911.14	910.00	-0.8	6,505	-0.01%
2021/08/10	1.2	926.19	1	921.99	922.00	0.2	6,700	0.00%
2021/08/09	1.7	915.90	1	921.93	921.00	0.7	6,930	0.01%
2021/08/06	6.1	944.53	1.9	944.35	936.00	4.2	7,054	0.06%
2021/08/05	3.4	957.37	7.1	959.06	961.00	-3.6	7,268	-0.05%
2021/08/04	1.1	951.67	3.3	947.56	950.00	-2.2	7,673	-0.03%
2021/08/03	0.2	931.95	0.3	934.11	938.00	-0.1	7,987	0.00%
2021/08/02	1	925.29	5.4	929.01	934.00	-4.4	8,252	-0.05%
2021/07/30	2.2	912.13	1	908.29	910.00	1.2	8,341	0.01%
2021/07/29	0.3	916.93	10.3	915.66	933.00	-10	8,488	-0.12%
2021/07/28	37.6	894.59	12.1	894.06	890.00	25.5	8,566	0.30%
2021/07/27	15.7	942.10	3.6	937.60	938.00	12.2	8,595	0.14%
2021/07/26	3.5	923.10	0	0.00	923.00	3.5	8,877	0.04%
2021/07/23	0.1	927.78	4	930.99	933.00	-3.9	8,908	-0.04%
2021/07/22	1.4	920.53	0	925.00	919.00	1.4	8,983	0.02%
2021/07/21	18.7	911.60	0.1	911.00	912.00	18.7	9,049	0.21%
2021/07/20	0.5	922.04	2.1	920.54	920.00	-1.5	9,156	-0.02%
2021/07/19	5	922.62	0.2	929.67	919.00	4.9	9,287	0.05%
2021/07/16	2.1	948.25	1.2	946.19	957.00	0.9	9,267	0.01%
2021/07/15	0.4	940.55	5.4	943.54	951.00	-5	9,280	-0.05%
2021/07/14	0.3	930.19	0	933.00	930.00	0.3	9,319	0.00%
2021/07/13	0.5	936.95	0.2	933.59	926.00	0.3	9,339	0.00%
2021/07/12	1.3	935.21	0	936.00	935.00	1.3	9,329	0.01%
2021/07/09	1.2	915.93	0.2	920.39	919.00	1.1	9,333	0.01%
2021/07/08	3.1	918.15	2.8	922.63	920.00	0.3	9,393	0.00%
2021/07/07	4.3	920.71	2	919.62	917.00	2.2	9,453	0.02%
2021/07/06	3.5	928.78	0	933.00	922.00	3.5	9,539	0.04%
2021/07/05	9.1	961.95	4.7	962.38	957.00	4.4	9,531	0.05%
2021/07/02	0.3	957.82	1	958.04	957.00	-0.7	9,541	-0.01%
2021/07/01	3.4	957.50	1	956.98	955.00	2.4	9,556	0.03%
2021/06/30	4.3	967.12	4.3	965.65	962.00	0	9,666	0.00%
2021/06/29	3.2	943.79	6	942.49	935.00	-2.8	9,587	-0.03%
2021/06/28	2.6	932.78	1.1	923.29	935.00	1.6	9,649	0.02%
2021/06/25	5.4	934.69	10.2	940.03	927.00	-4.8	9,792	-0.05%
2021/06/24	9.2	931.24	8	931.25	929.00	1.1	9,868	0.01%
2021/06/23	12.3	921.52	12.2	933.81	941.00	0.1	10,004	0.00%
2021/06/22	28.4	899.03	16.3	902.69	903.00	12	10,129	0.12%
2021/06/21	13.5	933.61	4.1	943.93	918.00	9.4	10,011	0.09%
2021/06/18	2.7	979.05	0.1	979.00	965.00	2.6	9,964	0.03%
2021/06/17	2.7	972.98	0.1	974.30	978.00	2.6	9,985	0.03%
2021/06/16	3.1	986.27	2.1	984.15	985.00	1	10,009	0.01%
2021/06/15	5.1	992.24	1.1	988.19	989.00	4	10,003	0.04%
2021/06/11	1.7	992.01	1.1	983.67	980.00	0.6	10,014	0.01%
2021/06/10	9.2	991.61	23.4	997.82	998.00	-14.3	10,027	-0.14%
2021/06/09	3	975.61	4	972.27	967.00	-1	9,991	-0.01%
2021/06/08	6.1	971.32	8.1	971.36	966.00	-2	10,056	-0.02%
2021/06/07	0.2	966.02	12.7	968.06	973.00	-12.5	10,154	-0.12%
2021/06/04	9.2	970.26	2.2	974.05	977.00	7	10,221	0.07%
2021/06/03	4.2	973.18	4	977.00	981.00	0.2	10,310	0.00%
2021/06/02	11.9	968.15	1.1	975.21	959.00	10.8	10,390	0.10%
2021/06/01	6.5	991.43	1.1	1008.09	977.00	5.3	10,446	0.05%
2021/05/31	4.5	976.54	9.8	983.26	995.00	-5.3	10,530	-0.05%
2021/05/28	2.4	953.26	2.3	947.15	961.00	0.1	10,516	0.00%
2021/05/27	3.7	939.75	2.4	938.45	935.00	1.3	10,614	0.01%
2021/05/26	0.2	951.39	0.3	955.20	951.00	0	10,714	0.00%
2021/05/25	9.2	962.11	3.3	963.57	952.00	6	10,736	0.06%
2021/05/24	2.2	953.14	1.6	943.49	943.00	0.7	10,717	0.01%
2021/05/21	4.5	963.62	7.5	957.09	955.00	-3	10,746	-0.03%
2021/05/20	2.6	938.19	5.1	936.82	930.00	-2.5	10,640	-0.02%
2021/05/19	9.7	961.61	7.4	966.00	943.00	2.3	10,583	0.02%
2021/05/18	16.3	977.33	19.3	959.23	994.00	-3	10,480	-0.03%
2021/05/17	8.3	911.98	23.9	904.98	914.00	-15.6	10,407	-0.15%
2021/05/14	8	905.62	5.7	900.01	895.00	2.2	10,391	0.02%
2021/05/13	8.4	890.30	17.6	889.05	873.00	-9.2	10,414	-0.09%
2021/05/12	34.5	884.86	25.6	881.74	888.00	8.9	10,317	0.09%
2021/05/11	19.1	921.16	11.4	914.92	911.00	7.7	10,040	0.08%
2021/05/10	38.1	993.50	7.6	995.30	979.00	30.5	9,850	0.31%
2021/05/07	7.8	1045.18	4.1	1057.57	1060.00	3.7	9,827	0.04%
2021/05/06	20.8	1026.50	26.5	1040.85	1055.00	-5.7	9,967	-0.06%
2021/05/05	11.3	1045.03	12	1019.18	1005.00	-0.8	9,906	-0.01%
2021/05/04	13.2	1071.17	20.9	1066.78	1085.00	-7.7	9,843	-0.08%
2021/05/03	20.6	1117.71	52.1	1164.02	1105.00	-31.5	9,692	-0.32%
2021/04/29	55.1	1185.00	20.3	1185.00	1185.00	34.8	9,546	0.36%
2021/04/28	3.3	1075.22	11	1076.83	1080.00	-7.7	9,736	-0.08%
2021/04/27	2.2	1081.59	8.1	1079.30	1065.00	-5.9	9,769	-0.06%
2021/04/26	14.1	1078.88	7.4	1063.18	1070.00	6.6	9,764	0.07%
2021/04/23	11.1	1001.26	37.8	1015.87	1035.00	-26.7	9,723	-0.28%
2021/04/22	6	994.00	13.2	993.44	984.00	-7.2	9,703	-0.07%
2021/04/21	5.5	990.62	3.2	994.09	988.00	2.3	9,793	0.02%
2021/04/20	3.1	992.09	25.7	995.53	998.00	-22.5	9,936	-0.23%
2021/04/19	3.1	964.48	1.1	964.17	963.00	2	9,945	0.02%
2021/04/16	8.1	973.99	1	971.00	975.00	7.1	10,002	0.07%
2021/04/15	1	981.00	1.3	966.10	985.00	-0.3	10,117	0.00%
2021/04/14	2.7	954.47	0	951.50	965.00	2.6	10,142	0.03%
2021/04/13	16.4	978.35	16.3	960.62	961.00	0.1	10,151	0.00%
2021/04/12	5.6	967.36	3.1	967.25	960.00	2.5	10,145	0.02%
2021/04/09	0.6	1002.50	1.2	1018.76	999.00	-0.6	10,206	-0.01%
2021/04/08	0.6	1013.81	5.6	1019.11	1020.00	-5	10,176	-0.05%
2021/04/07	1.5	998.26	1.4	991.80	998.00	0	10,136	0.00%
2021/04/06	1	997.91	14.9	999.70	995.00	-13.8	10,121	-0.14%
2021/04/01	2.2	966.06	0.8	967.41	961.00	1.4	10,094	0.01%
2021/03/31	5.1	974.77	5.5	971.31	969.00	-0.4	10,037	0.00%
2021/03/30	4.1	953.52	5.2	966.25	971.00	-1.1	9,940	-0.01%
2021/03/29	16.3	961.50	13	947.32	941.00	3.2	9,822	0.03%
2021/03/26	21.4	942.31	9.6	943.30	943.00	11.8	9,770	0.12%
2021/03/25	5.7	921.03	19.7	933.57	949.00	-14.1	9,665	-0.15%
2021/03/24	4.1	885.89	6.2	883.12	894.00	-2.1	9,473	-0.02%
2021/03/23	15.4	883.53	10.4	874.50	870.00	5	9,459	0.05%
2021/03/22	8.6	883.51	4.7	882.47	881.00	3.9	9,423	0.04%
2021/03/19	6.6	887.16	5.3	886.87	885.00	1.3	9,389	0.01%
2021/03/18	0.5	910.09	0.2	912.06	903.00	0.3	9,326	0.00%
2021/03/17	1.5	918.74	1.2	911.22	908.00	0.4	9,374	0.00%
2021/03/16	0.3	912.91	1.5	916.04	919.00	-1.2	9,405	-0.01%
2021/03/15	4.4	907.63	4.7	905.50	907.00	-0.3	9,424	0.00%
2021/03/12	4	902.62	6.4	900.64	899.00	-2.4	9,477	-0.03%
2021/03/11	4.3	871.82	2.7	886.96	888.00	1.6	9,437	0.02%
2021/03/10	14.9	866.81	5	865.80	864.00	9.9	9,369	0.11%
2021/03/09	13.4	866.23	2.1	881.48	879.00	11.4	9,330	0.12%
2021/03/08	13.6	875.39	1.7	895.57	867.00	11.9	9,312	0.13%
2021/03/05	11.8	878.94	1.1	875.73	883.00	10.7	9,295	0.11%
2021/03/04	5.7	901.96	3	903.75	897.00	2.6	9,343	0.03%
2021/03/03	3.2	918.75	3.1	918.24	930.00	0.1	9,196	0.00%
2021/03/02	7.3	921.50	5.2	914.18	900.00	2.1	9,113	0.02%
2021/02/26	7.5	907.79	2.1	914.65	896.00	5.4	9,006	0.06%
2021/02/25	2.5	939.93	0.4	940.19	944.00	2.1	8,849	0.02%
2021/02/24	9.6	951.25	2	949.52	940.00	7.6	8,846	0.09%
2021/02/23	1.1	952.80	2.2	944.21	965.00	-1.1	8,911	-0.01%
2021/02/22	5.9	966.43	4.4	963.91	951.00	1.5	8,928	0.02%
2021/02/19	8.8	960.45	1.5	967.54	964.00	7.3	9,154	0.08%
2021/02/18	2.3	979.73	2.1	971.38	978.00	0.2	9,139	0.00%
2021/02/17	10.6	983.99	8.5	980.28	980.00	2.1	9,139	0.02%
2021/02/05	8.9	964.08	31.8	962.75	950.00	-22.9	9,019	-0.25%
2021/02/04	8.4	933.20	10.9	943.25	946.00	-2.5	8,834	-0.03%
2021/02/03	4.8	951.43	16.4	951.18	950.00	-11.6	8,748	-0.13%
2021/02/02	10.4	933.91	11.9	931.82	931.00	-1.5	8,668	-0.02%
2021/02/01	6.2	899.68	20.2	901.53	905.00	-14.1	8,536	-0.17%
2021/01/29	16.7	888.49	23.8	892.56	875.00	-7.1	8,433	-0.08%
2021/01/28	22.3	869.48	14	870.86	869.00	8.2	8,337	0.10%
2021/01/27	10.2	891.42	15.2	894.57	897.00	-5	8,198	-0.06%
2021/01/26	12.7	888.42	5.4	884.93	871.00	7.3	8,153	0.09%
2021/01/25	11.4	909.91	8.7	911.63	910.00	2.7	8,217	0.03%
2021/01/22	15.5	923.81	6.1	921.28	917.00	9.4	8,174	0.11%
2021/01/21	22.6	921.91	15.7	920.21	934.00	6.9	7,980	0.09%
2021/01/20	12.6	879.94	13.5	879.86	872.00	-0.9	7,790	-0.01%
2021/01/19	9.2	863.18	17.3	869.41	879.00	-8	7,707	-0.10%
2021/01/18	5.6	835.35	4.7	835.67	844.00	0.9	7,647	0.01%
2021/01/15	9.1	860.26	3.2	864.91	850.00	5.9	7,581	0.08%
2021/01/14	13.5	864.06	3.4	873.38	861.00	10	7,503	0.13%
2021/01/13	6.5	878.95	14.2	882.20	884.00	-7.7	7,403	-0.10%
2021/01/12	10	851.15	4.7	849.29	846.00	5.3	7,230	0.07%
2021/01/11	2.5	845.94	5	849.20	851.00	-2.6	7,124	-0.04%
2021/01/08	8.3	821.60	10.4	824.15	838.00	-2.1	7,075	-0.03%
2021/01/07	6.3	798.00	9	800.67	799.00	-2.7	6,971	-0.04%
2021/01/06	7.5	800.65	8.1	793.73	792.00	-0.6	6,942	-0.01%
2021/01/05	3.2	794.87	6.5	793.99	797.00	-3.3	6,919	-0.05%
2021/01/04	7	779.31	168.3	776.34	792.00	-161.3	7,122	-2.27%	大賣/鉅額交易
2020/12/31	1	748.00	3.3	748.69	747.00	-2.3	7,147	-0.03%
2020/12/30	2.1	741.56	8.3	741.03	746.00	-6.3	7,365	-0.08%
2020/12/29	5.1	741.33	6.4	738.81	734.00	-1.3	7,338	-0.02%
2020/12/28	4	732.00	17.5	735.98	740.00	-13.5	7,345	-0.18%
2020/12/25	1	713.01	1.2	721.44	715.00	-0.2	7,269	0.00%
2020/12/24	7.2	720.76	6.2	719.00	714.00	1	7,323	0.01%
2020/12/23	0	713.33	16.4	718.40	720.00	-16.4	7,396	-0.22%
2020/12/22	1.8	707.17	1.1	707.05	703.00	0.7	7,438	0.01%
2020/12/21	3.3	695.32	3.1	703.15	708.00	0.3	7,475	0.00%
2020/12/18	3.4	700.17	1	702.04	699.00	2.4	7,494	0.03%
2020/12/17	2.2	702.06	2	703.50	704.00	0.2	7,540	0.00%
2020/12/16	4.1	704.80	1	712.98	701.00	3.1	7,575	0.04%
2020/12/15	1.2	704.14	2	700.00	701.00	-0.8	7,661	-0.01%
2020/12/14	3.4	705.96	2	706.99	702.00	1.3	7,785	0.02%
2020/12/11	3.1	712.30	7.6	711.17	707.00	-4.5	7,897	-0.06%
2020/12/10	11.4	715.38	6.5	713.50	709.00	4.9	7,895	0.06%
2020/12/09	3.9	735.87	3	740.33	734.00	0.9	7,911	0.01%
2020/12/08	3.5	716.01	5.6	720.63	730.00	-2	7,906	-0.03%
2020/12/07	1.9	699.70	7	701.00	704.00	-5.1	7,861	-0.07%
2020/12/04	1.3	704.37	3	702.66	705.00	-1.7	7,938	-0.02%
2020/12/03	7.1	700.63	1	711.00	700.00	6.1	7,959	0.08%
2020/12/02	3.2	704.44	6.1	713.30	712.00	-3	7,960	-0.04%
2020/12/01	11.4	698.13	4	698.48	697.00	7.3	8,051	0.09%
2020/11/30	32.4	709.32	4.1	708.13	704.00	28.3	8,134	0.35%
2020/11/27	18	723.17	3	724.01	725.00	15	8,228	0.18%
2020/11/26	1	727.04	7	728.86	730.00	-6	8,349	-0.07%
2020/11/25	26	734.50	5.1	734.34	724.00	20.9	8,574	0.24%
2020/11/24	1.3	740.11	4.2	741.50	742.00	-2.9	8,675	-0.03%
2020/11/23	3.1	747.19	3.1	744.68	743.00	0	8,827	0.00%
2020/11/20	5.1	746.79	39	745.83	747.00	-33.9	8,889	-0.38%
2020/11/19	7.1	732.13	11.5	732.56	733.00	-4.4	8,864	-0.05%
2020/11/18	7.2	717.16	36.5	718.14	728.00	-29.4	8,965	-0.33%
2020/11/17	2.2	694.18	5	697.19	696.00	-2.9	8,975	-0.03%
2020/11/16	4.1	688.21	5	686.63	694.00	-1	9,437	-0.01%
2020/11/13	7	671.56	2	673.50	675.00	5	9,725	0.05%
2020/11/12	3.1	675.66	2	681.00	673.00	1.1	10,351	0.01%
2020/11/11	21.4	671.08	3	673.02	676.00	18.4	10,383	0.18%
2020/11/10	4.2	687.66	1.1	688.29	686.00	3.1	10,411	0.03%
2020/11/09	4	705.49	9.1	700.88	702.00	-5.1	10,500	-0.05%
2020/11/06	3.6	699.11	8	698.63	700.00	-4.4	10,576	-0.04%
2020/11/05	5.1	691.13	31	687.49	696.00	-25.9	10,619	-0.24%
2020/11/04	2	671.01	12.2	676.49	677.00	-10.1	10,610	-0.10%
2020/11/03	10	663.90	15	668.27	665.00	-5	10,699	-0.05%
2020/11/02	31.1	659.46	10.2	671.42	653.00	21	10,776	0.19%
2020/10/30	11.3	678.39	4	678.00	678.00	7.3	10,763	0.07%
2020/10/29	13	679.22	4.2	671.23	684.00	8.8	10,976	0.08%
2020/10/28	17.3	678.45	2	687.50	681.00	15.3	11,330	0.13%
2020/10/27	2.9	683.43	7	676.57	685.00	-4.1	11,469	-0.04%
2020/10/26	6	678.00	11	676.72	674.00	-5	11,597	-0.04%
2020/10/23	8	679.75	1.2	682.00	678.00	6.8	11,765	0.06%
2020/10/22	2	690.48	4	690.00	688.00	-2	12,285	-0.02%
2020/10/21	8	702.38	1	694.00	691.00	7	12,554	0.06%
2020/10/20	5.2	689.37	3	689.08	697.00	2.1	12,874	0.02%
2020/10/19	1	692.98	4.1	691.52	692.00	-3.1	13,079	-0.02%
2020/10/16	3	683.65	6.1	688.86	680.00	-3.1	13,311	-0.02%
2020/10/15	4	697.19	12.1	694.93	689.00	-8.1	13,490	-0.06%
2020/10/14	8.2	693.61	6	690.83	689.00	2.2	13,524	0.02%
2020/10/13	8.1	699.12	11.1	698.82	699.00	-3	13,578	-0.02%
2020/10/12	13.1	709.00	48.1	709.06	714.00	-35	13,570	-0.26%
2020/10/08	18.1	669.11	22.1	667.59	670.00	-4	13,458	-0.03%
2020/10/07	12.4	642.17	23.2	635.87	647.00	-10.9	13,352	-0.08%
2020/10/06	8	616.63	11	614.82	615.00	-3	13,230	-0.02%
2020/10/05	2	612.00	5	612.80	611.00	-3	13,446	-0.02%
2020/09/30	9	610.33	5.7	612.22	607.00	3.3	13,648	0.02%
2020/09/29	7	609.86	5	609.60	610.00	2	13,911	0.01%
2020/09/28	8	586.88	7.8	599.78	603.00	0.2	14,142	0.00%
2020/09/25	8	592.38	6	596.50	585.00	2	14,134	0.01%
2020/09/24	10	606.40	5.1	607.71	600.00	4.9	14,148	0.03%
2020/09/23	3	616.00	9.5	613.95	617.00	-6.5	14,104	-0.05%
2020/09/22	17	606.29	5	606.39	603.00	12	14,121	0.08%
2020/09/21	4	617.75	8	617.88	616.00	-4	14,152	-0.03%
2020/09/18	4	600.02	8.1	600.44	611.00	-4.1	14,216	-0.03%
2020/09/17	7	598.15	9	600.55	599.00	-2	14,178	-0.01%
2020/09/16	5.1	621.27	12	621.32	617.00	-6.9	14,226	-0.05%
2020/09/15	5	610.40	4	611.25	611.00	1	14,345	0.01%
2020/09/14	5	599.03	7	605.57	609.00	-2	14,584	-0.01%
2020/09/11	11.1	593.66	13	594.15	595.00	-1.9	14,529	-0.01%
2020/09/10	2.1	604.88	6	600.67	599.00	-4	14,506	-0.03%
2020/09/09	5	592.40	11.9	592.47	595.00	-6.9	14,579	-0.05%
2020/09/08	6	604.50	19.9	604.50	604.00	-13.9	14,531	-0.10%
2020/09/07	4.1	598.31	7	602.71	598.00	-2.9	14,617	-0.02%
2020/09/04	9	593.89	11.2	591.47	603.00	-2.2	14,678	-0.01%
2020/09/03	12.2	605.51	10	607.00	603.00	2.2	14,559	0.02%
2020/09/02	15.3	594.87	18	597.72	596.00	-2.7	14,467	-0.02%
2020/09/01	12	569.50	10	566.24	576.00	2	14,314	0.01%
2020/08/31	14.1	560.42	9.1	562.65	556.00	5.1	14,274	0.04%
2020/08/28	16.2	563.51	17.1	564.58	574.00	-1	14,125	-0.01%
2020/08/27	42.1	564.61	25	566.44	558.00	17.1	14,063	0.12%
2020/08/26	14.1	576.53	10	577.61	578.00	4.1	14,098	0.03%
2020/08/25	9	588.00	2	586.00	589.00	7	14,064	0.05%
2020/08/24	15.2	588.22	10	590.50	585.00	5.1	14,058	0.04%
2020/08/21	24	595.80	24.1	593.56	604.00	-0.1	13,992	0.00%
2020/08/20	32.1	578.43	40.3	586.89	565.00	-8.2	13,769	-0.06%
2020/08/19	75.1	618.05	15	614.46	609.00	60.1	13,312	0.45%
2020/08/18	79.1	619.85	68.3	618.19	617.00	10.9	13,108	0.08%
2020/08/17	4.1	683.05	11	684.18	685.00	-6.9	12,659	-0.05%
2020/08/14	5.1	674.10	9.1	676.09	680.00	-4.1	12,709	-0.03%
2020/08/13	13	683.00	7	687.43	684.00	6	12,854	0.05%
2020/08/12	9.1	682.15	6.4	681.60	680.00	2.7	13,029	0.02%
2020/08/11	14.1	700.00	9	700.00	693.00	5.1	13,265	0.04%
2020/08/10	9	703.56	12	708.08	706.00	-3	13,196	-0.02%
2020/08/07	19.1	714.22	6	716.33	705.00	13.1	13,149	0.10%
2020/08/06	13	737.15	10	743.29	732.00	3	13,080	0.02%
2020/08/05	13	729.23	15	732.00	730.00	-2	12,950	-0.02%
2020/08/04	44.1	719.74	64.1	722.82	732.00	-19.9	12,842	-0.16%
2020/08/03	26.2	713.16	21	707.29	696.00	5.2	12,632	0.04%
2020/07/31	19.1	688.51	20.6	686.87	701.00	-1.5	12,338	-0.01%
2020/07/30	25.1	683.05	35.3	679.77	683.00	-10.3	12,239	-0.08%
2020/07/29	32	678.26	12.1	676.53	682.00	20	12,132	0.16%
2020/07/28	62.2	730.81	38.1	707.96	680.00	24.1	12,087	0.20%
2020/07/27	17.4	712.89	34.3	710.88	728.00	-16.9	11,849	-0.14%
2020/07/24	23.1	685.10	35	690.57	675.00	-11.9	12,020	-0.10%
2020/07/23	17	671.95	16.3	664.58	677.00	0.7	11,790	0.01%
2020/07/22	30.1	662.64	34.1	662.42	664.00	-4	11,722	-0.03%
2020/07/21	13.2	634.58	16.3	633.26	637.00	-3.1	11,526	-0.03%
2020/07/20	5	598.40	14	593.93	601.00	-9	11,410	-0.08%
2020/07/17	7	603.30	8.1	603.67	607.00	-1.1	11,461	-0.01%
2020/07/16	6.2	603.93	7	602.85	599.00	-0.9	11,498	-0.01%
2020/07/15	16.1	608.69	16.1	606.82	609.00	0.1	11,468	0.00%
2020/07/14	9	615.88	7	616.71	611.00	2	11,446	0.02%
2020/07/13	19	629.37	15	627.13	629.00	4	11,402	0.04%
2020/07/10	38.2	630.17	27	631.51	616.00	11.2	11,372	0.10%
2020/07/09	49.5	653.74	27	656.00	651.00	22.5	11,313	0.20%
2020/07/08	37.2	656.20	40.2	655.10	661.00	-2.9	11,147	-0.03%
2020/07/07	11	609.30	25	609.87	618.00	-13.9	10,896	-0.13%
2020/07/06	7	581.86	8	585.63	589.00	-1	10,711	-0.01%
2020/07/03	6	582.51	19	584.95	585.00	-13	10,705	-0.12%
2020/07/02	7.1	576.00	4	578.25	574.00	3.1	10,704	0.03%
2020/07/01	7	584.83	8	584.38	577.00	-1	10,742	-0.01%
2020/06/30	4	576.00	6	574.52	579.00	-2	10,725	-0.02%
2020/06/29	16	568.68	8.2	570.42	565.00	7.9	10,747	0.07%
2020/06/24	14	574.07	19.2	577.40	580.00	-5.2	10,726	-0.05%
2020/06/23	14	575.14	11.1	575.79	574.00	2.9	10,795	0.03%
2020/06/22	11.1	568.35	15.2	569.16	576.00	-4.1	10,730	-0.04%
2020/06/19	33.1	534.91	22.7	539.14	546.00	10.4	10,772	0.10%
2020/06/18	3.1	513.61	23.5	513.15	513.00	-20.5	10,633	-0.19%
2020/06/17	7	508.71	10.1	507.70	510.00	-3.1	10,881	-0.03%
2020/06/16	10.2	499.42	18.1	501.76	510.00	-7.9	11,062	-0.07%
2020/06/15	6	496.33	12	497.95	492.50	-6	11,296	-0.05%
2020/06/12	29	482.40	12.1	487.92	492.50	16.9	11,410	0.15%
2020/06/11	9	502.10	8	504.23	496.50	1	11,450	0.01%
2020/06/10	6.1	497.69	15.1	500.23	500.00	-9.1	11,475	-0.08%
2020/06/09	8	492.94	9	495.28	497.50	-1	11,757	-0.01%
2020/06/08	7.2	497.14	7.1	499.35	494.50	0.1	11,945	0.00%
2020/06/05	11.3	494.18	8	494.19	494.00	3.2	11,941	0.03%
2020/06/04	12	488.08	10	488.10	490.00	2	11,999	0.02%
2020/06/03	6	490.16	6.3	491.14	490.00	-0.3	12,054	0.00%
2020/06/02	6	484.49	23.1	485.45	485.00	-17.1	12,020	-0.14%
2020/06/01	6	464.58	4.1	464.39	461.50	1.9	11,915	0.02%
2020/05/29	3	465.48	5	463.60	463.00	-2	11,951	-0.02%
2020/05/28	3	460.49	38	460.18	460.00	-35	11,959	-0.29%
2020/05/27	7	463.07	10	464.30	464.50	-3	11,968	-0.03%
2020/05/26	3	461.15	2.7	463.57	460.00	0.3	12,078	0.00%
2020/05/25	2	456.28	6.9	454.42	460.00	-4.9	12,147	-0.04%
2020/05/22	6	447.05	3.9	446.85	442.00	2.1	12,130	0.02%
2020/05/21	3.1	465.45	8	467.06	464.50	-5	12,091	-0.04%
2020/05/20	13	469.80	22.1	471.86	470.00	-9.1	12,071	-0.08%
2020/05/19	12	461.91	62.3	460.35	462.00	-50.2	11,901	-0.42%
2020/05/18	7	443.64	61	449.05	440.50	-54	11,685	-0.46%
2020/05/15	1	414.00	0	0.00	411.00	1	11,390	0.01%
2020/05/14	4	408.76	3	415.83	411.00	1	11,447	0.01%
2020/05/13	4.3	410.73	53	415.62	420.00	-48.7	11,461	-0.43%
2020/05/12	0	0.00	0	408.00	407.00	0	11,544	0.00%
2020/05/11	0	0.00	2	410.74	410.00	-2	11,685	-0.02%
2020/05/08	2	413.46	48	415.02	411.50	-46	11,764	-0.39%
2020/05/07	13	413.00	11.1	412.84	411.00	1.9	11,832	0.02%
2020/05/06	9	406.50	2	406.75	408.00	7	11,867	0.06%
2020/05/05	3	399.34	4	402.13	401.50	-1	11,894	-0.01%
2020/05/04	6	399.83	5	402.30	399.50	1	12,042	0.01%
2020/04/30	9.1	409.69	54.1	410.47	415.00	-45	12,003	-0.38%
2020/04/29	24	392.42	87	393.26	398.00	-63	11,815	-0.53%
2020/04/28	56	367.17	3	370.33	375.00	53	11,461	0.46%
2020/04/27	4	363.50	92	364.55	372.00	-88	11,656	-0.76%
2020/04/24	52.1	349.07	3	352.33	348.50	49.1	11,531	0.43%
2020/04/23	9	348.72	13	349.08	351.00	-4	11,572	-0.03%
2020/04/22	15	346.20	8	346.44	346.00	7	11,643	0.06%
2020/04/21	7	357.14	2	362.50	353.50	5	11,874	0.04%
2020/04/20	5	370.30	2	367.75	370.00	3	12,011	0.02%
2020/04/17	2	370.25	10.3	375.01	368.00	-8.3	12,089	-0.07%
2020/04/16	2	362.52	2	364.50	361.50	0	11,995	0.00%
2020/04/15	2	366.25	0	0.00	365.50	2	12,003	0.02%
2020/04/14	9	365.17	6	362.33	365.50	3	12,021	0.03%
2020/04/13	1	349.12	3	352.50	351.50	-2	11,992	-0.02%
2020/04/10	1	349.00	3	351.33	350.00	-2	12,013	-0.02%
2020/04/09	2.1	350.55	12	352.92	351.50	-9.9	12,109	-0.08%
2020/04/08	1	347.00	0	0.00	349.50	1	12,076	0.01%
2020/04/07	1	347.00	24.1	348.41	347.00	-23.1	12,056	-0.19%
2020/04/06	10.1	339.01	2	338.00	341.00	8.1	11,960	0.07%
2020/04/01	10	330.75	4.2	330.44	334.00	5.8	11,892	0.05%
2020/03/31	11.1	333.21	5	334.40	327.50	6.1	11,880	0.05%
2020/03/30	8	331.06	13	329.19	336.50	-5	11,749	-0.04%
2020/03/27	17.1	346.66	18	344.42	340.00	-1	11,622	-0.01%
2020/03/26	15	334.47	29	337.66	343.50	-14	11,460	-0.12%
2020/03/25	18	341.56	24	340.27	334.50	-6	11,502	-0.05%
2020/03/24	20.1	331.90	10	332.95	330.00	10.1	11,314	0.09%
2020/03/23	27	309.22	31.4	307.22	308.00	-4.4	11,286	-0.04%
2020/03/20	15.2	297.11	35	293.84	301.00	-19.8	11,228	-0.18%
2020/03/19	60.1	279.74	17.3	283.70	274.00	42.8	11,118	0.38%
2020/03/18	21.1	312.13	9	316.72	301.50	12.1	10,839	0.11%
2020/03/17	17.1	317.08	25	320.40	315.50	-7.9	10,712	-0.07%
2020/03/16	41.1	326.90	17.1	333.15	320.00	24	10,537	0.23%
2020/03/13	18.1	318.59	24	321.04	341.00	-6	10,390	-0.06%
2020/03/12	67	343.66	5	344.60	336.00	62	10,118	0.61%
2020/03/11	2	375.75	3	364.33	363.00	-1	9,884	-0.01%
2020/03/10	8	368.06	10	367.82	373.50	-2	9,823	-0.02%
2020/03/09	12	366.21	10	366.45	366.50	2	9,727	0.02%
2020/03/06	5	379.50	6.3	379.52	378.50	-1.3	9,658	-0.01%
2020/03/05	6	381.83	6	383.33	385.00	0	9,648	0.00%
2020/03/04	8	366.38	7	370.50	370.50	1	9,661	0.01%
2020/03/03	4	374.13	0	0.00	372.00	4	9,644	0.04%
2020/03/02	5	359.20	14	359.57	363.00	-9	9,576	-0.09%
2020/02/27	26	361.88	10	368.30	360.00	16	9,569	0.17%
2020/02/26	11	375.09	1	375.00	375.00	10	9,475	0.11%
2020/02/25	11.1	380.27	5.7	375.67	378.50	5.4	9,416	0.06%
2020/02/24	19	379.32	1.1	382.33	377.00	18	9,441	0.19%
2020/02/21	5.2	389.18	6	389.00	388.00	-0.8	9,324	-0.01%
2020/02/20	5	392.20	9	389.89	394.00	-4	9,257	-0.04%
2020/02/19	4.1	390.17	9	391.06	388.50	-4.9	9,184	-0.05%
2020/02/18	4.1	394.38	4	394.88	392.00	0.1	9,196	0.00%
2020/02/17	5	397.70	3	397.00	398.00	2	9,152	0.02%
2020/02/14	4	405.50	9.2	406.83	405.50	-5.2	9,082	-0.06%
2020/02/13	9	409.06	7	408.86	408.50	2	9,018	0.02%
2020/02/12	17.6	400.86	5	400.90	401.50	12.6	8,901	0.14%
2020/02/11	2.1	388.87	4	387.75	390.00	-1.9	8,895	-0.02%
2020/02/10	6.1	381.09	17	378.76	380.00	-10.9	8,905	-0.12%
2020/02/07	9.2	381.81	16	380.97	381.00	-6.8	8,950	-0.08%
2020/02/06	9.2	382.93	13	385.19	382.00	-3.8	8,979	-0.04%
2020/02/05	22	383.66	8	382.50	381.00	14	8,947	0.16%
2020/02/04	12.2	391.02	6	393.42	390.50	6.2	8,844	0.07%
2020/02/03	5.1	380.25	16	377.19	382.00	-10.9	9,087	-0.12%
2020/01/31	9.1	388.64	14	388.46	388.00	-4.8	9,100	-0.05%
2020/01/30	30.2	388.85	22.2	391.78	383.50	8	9,154	0.09%
2020/01/20	1.1	418.31	7	420.50	419.00	-5.9	8,903	-0.07%
2020/01/17	13.1	422.15	2	422.00	420.50	11.1	8,946	0.12%
2020/01/16	8	420.14	6	418.58	421.00	2	9,016	0.02%
2020/01/15	17	411.47	4	409.63	416.00	13	8,866	0.15%
2020/01/14	15.2	417.93	3.1	413.87	416.00	12.1	8,518	0.14%
2020/01/13	18	425.94	0	0.00	422.00	18	8,270	0.22%
2020/01/10	1.1	436.73	2	430.00	432.00	-0.9	8,199	-0.01%
2020/01/09	6.2	435.38	5.1	433.48	437.00	1.1	8,219	0.01%
2020/01/08	6.1	430.91	9	428.44	430.50	-2.9	8,306	-0.04%
2020/01/07	14.1	423.83	4	428.25	426.00	10.1	8,311	0.12%
2020/01/06	4.2	425.72	3.2	425.92	424.00	0.9	8,361	0.01%
2020/01/03	5.1	434.62	5	431.91	434.50	0.1	8,361	0.00%
2020/01/02	4.1	442.76	2	442.26	441.50	2.1	8,240	0.03%
2019/12/31	8	442.83	0	0.00	443.50	8	8,221	0.10%
2019/12/30	2	446.75	0.2	446.50	446.50	1.8	8,253	0.02%
2019/12/27	8.1	448.87	4	450.85	446.50	4	8,354	0.05%
2019/12/26	1	456.00	1	451.00	449.00	0	8,350	0.00%
2019/12/25	1	452.49	1	452.00	452.00	0	8,376	0.00%
2019/12/24	1	445.50	4.1	446.25	445.00	-3	8,479	-0.04%
2019/12/23	2.1	448.29	4	446.00	449.00	-1.9	8,565	-0.02%
2019/12/20	3.1	443.40	2	449.75	446.00	1.1	8,656	0.01%
2019/12/19	3.1	454.99	2	454.25	454.50	1.1	8,489	0.01%
2019/12/18	14.1	456.32	4.2	454.60	456.50	9.8	8,415	0.12%
2019/12/17	7.1	460.28	12.1	457.00	460.50	-5.1	8,371	-0.06%
2019/12/16	4.2	440.91	5	438.90	442.00	-0.8	8,218	-0.01%
2019/12/13	1	429.54	6.2	433.10	432.50	-5.2	8,167	-0.06%
2019/12/12	7	429.56	4	429.88	427.50	3	8,163	0.04%
2019/12/11	4.1	424.67	5.3	426.62	429.00	-1.2	8,239	-0.01%
2019/12/10	2	425.47	9.8	425.18	425.00	-7.7	8,338	-0.09%
2019/12/09	1.1	425.03	7	425.86	426.50	-5.9	8,406	-0.07%
2019/12/06	4	416.00	1	415.50	415.00	3	8,435	0.04%
2019/12/05	2	421.50	2	421.25	420.00	0	8,675	0.00%
2019/12/04	5.4	420.24	7	420.79	424.50	-1.6	8,807	-0.02%
2019/12/03	7.3	420.02	6	420.25	418.00	1.3	8,781	0.01%
2019/12/02	4	416.38	1	413.00	416.50	3	8,763	0.03%
2019/11/29	6	424.32	3	430.50	421.50	3	8,725	0.03%
2019/11/28	3	429.84	10.2	429.21	431.50	-7.2	8,621	-0.08%
2019/11/27	2.2	425.66	10.3	422.52	422.50	-8.1	8,630	-0.09%
2019/11/26	9	425.92	19	420.21	420.00	-10	8,671	-0.11%
2019/11/25	9.1	420.43	3	420.67	418.50	6.1	8,836	0.07%
2019/11/22	3	409.50	4	405.00	411.00	-1	8,819	-0.01%
2019/11/21	10	407.15	5	407.70	407.00	5	8,782	0.06%
2019/11/20	8	416.12	10	415.70	414.50	-2	8,700	-0.02%
2019/11/19	3	419.84	10	420.00	421.00	-7	8,742	-0.08%
2019/11/18	9	418.56	7	417.93	419.50	2	8,859	0.02%
2019/11/15	6.1	422.46	11.1	420.68	422.00	-5	9,020	-0.06%
2019/11/14	3	410.32	5.1	410.48	410.50	-2.1	9,367	-0.02%
2019/11/13	7	409.99	6	409.58	408.00	1	9,416	0.01%
2019/11/12	2.4	409.79	7	410.21	410.00	-4.6	9,420	-0.05%
2019/11/11	15	406.43	11	409.45	403.50	4	9,399	0.04%
2019/11/08	10.1	419.59	10.5	418.19	414.00	-0.4	9,324	0.00%
2019/11/07	8.2	425.60	10.4	424.53	425.00	-2.2	9,240	-0.02%
2019/11/06	14.2	430.22	20.2	427.65	434.00	-6	9,160	-0.07%
2019/11/05	7.3	422.16	13.3	423.10	425.00	-6.1	9,161	-0.07%
2019/11/04	5.2	407.29	23.2	408.19	412.00	-18	9,130	-0.20%
2019/11/01	12.1	406.15	9	406.28	405.00	3.1	9,151	0.03%
2019/10/31	7.1	406.78	18	405.92	408.00	-11	9,210	-0.12%
2019/10/30	3.2	394.87	13	396.81	396.50	-9.8	9,218	-0.11%
2019/10/29	4.4	393.14	5.4	393.58	393.00	-1	9,328	-0.01%
2019/10/28	1.2	384.57	3	385.66	387.00	-1.9	9,387	-0.02%
2019/10/25	8.1	382.22	6	383.17	379.00	2.1	9,418	0.02%
2019/10/24	7.1	378.88	9	378.78	381.50	-1.9	9,356	-0.02%
2019/10/23	2	370.75	1	369.00	372.00	1	9,235	0.01%
2019/10/22	2.1	368.71	2	370.50	371.50	0.1	9,309	0.00%
2019/10/21	10	371.75	3	371.83	369.00	7	9,352	0.08%
2019/10/18	3	371.00	3	372.50	370.00	0	9,393	0.00%
2019/10/17	4.2	368.72	8	369.63	371.00	-3.8	9,416	-0.04%
2019/10/16	11	362.68	3.4	362.35	360.00	7.6	9,428	0.08%
2019/10/15	4	367.88	5.3	367.81	367.00	-1.3	9,338	-0.01%
2019/10/14	16	371.88	4.2	372.86	370.50	11.8	9,256	0.13%
2019/10/09	9.1	375.44	1	372.50	372.00	8.1	9,098	0.09%
2019/10/08	2	385.48	7	384.43	384.50	-5	9,011	-0.06%
2019/10/07	3	384.83	3.2	384.00	384.00	-0.2	9,038	0.00%
2019/10/04	5	384.51	5	385.10	385.50	0	9,026	0.00%
2019/10/03	7.1	375.42	6.9	376.69	379.50	0.2	8,961	0.00%
2019/10/02	2.2	372.54	1	373.50	372.00	1.2	8,908	0.01%
2019/10/01	6	373.00	4.9	374.18	376.50	1.1	8,953	0.01%
2019/09/27	10	369.75	13	370.65	369.00	-3	8,898	-0.03%
2019/09/26	4.1	377.84	4	378.25	376.00	0.1	8,893	0.00%
2019/09/25	5.1	381.19	6	381.92	380.00	-0.9	8,885	-0.01%
2019/09/24	6	386.33	3	387.00	387.00	3	8,874	0.03%
2019/09/23	6	387.83	4	387.63	388.00	2	8,877	0.02%
2019/09/20	3.1	385.51	13	384.46	386.50	-9.9	8,889	-0.11%
2019/09/19	5.1	382.29	3	385.33	380.50	2.1	8,795	0.02%
2019/09/18	10.1	382.15	2.6	382.00	382.00	7.5	8,723	0.09%
2019/09/17	7.6	384.92	4	384.25	383.00	3.6	8,674	0.04%
2019/09/16	13.1	380.92	8.2	381.30	382.00	4.9	8,683	0.06%
2019/09/12	5.9	376.60	3	375.50	375.00	2.9	8,578	0.03%
2019/09/11	10.1	374.70	5	373.90	374.50	5.1	8,551	0.06%
2019/09/10	6.1	377.50	9	378.39	378.00	-3	8,538	-0.03%
2019/09/09	12.1	384.49	13.8	383.89	382.50	-1.7	8,500	-0.02%
2019/09/06	3	371.34	8.3	374.95	374.50	-5.3	8,254	-0.06%
2019/09/05	12	365.83	11.1	367.62	367.50	0.9	8,141	0.01%
2019/09/04	2	364.75	1	366.50	365.00	1	8,141	0.01%
2019/09/03	6	365.33	2.1	366.58	364.00	3.9	8,185	0.05%
2019/09/02	2.1	365.77	2	367.50	370.50	0.1	8,245	0.00%
2019/08/30	10	369.49	9	369.44	367.50	1	8,259	0.01%
2019/08/29	4	364.00	4.3	364.58	365.50	-0.3	8,242	0.00%
2019/08/28	9.2	363.89	22.1	363.02	366.00	-12.9	8,248	-0.16%
2019/08/27	3	345.67	2	346.50	345.50	1	8,117	0.01%
2019/08/26	2	340.52	2	340.25	343.00	0	8,242	0.00%
2019/08/23	2	349.44	4	346.25	342.50	-2	8,339	-0.02%
2019/08/22	7	348.35	7	346.21	345.00	0	8,310	0.00%
2019/08/21	22	350.63	24	351.88	347.00	-2	8,294	-0.02%
2019/08/20	4	349.87	4	351.13	351.00	0	8,242	0.00%
2019/08/19	9	341.90	34.4	341.76	353.00	-25.4	8,104	-0.31%
2019/08/16	5	321.90	9.1	322.65	322.00	-4.1	7,760	-0.05%
2019/08/15	3	314.83	5	315.30	316.50	-2	7,693	-0.03%
2019/08/14	4	321.25	4	320.50	319.50	0	7,697	0.00%
2019/08/13	8	319.00	1	318.50	318.00	7	7,715	0.09%
2019/08/12	1	319.50	17.2	321.78	323.00	-16.2	7,798	-0.21%
2019/08/08	7	317.07	3	318.33	316.50	4	7,745	0.05%
2019/08/07	1	316.00	9	318.17	318.00	-8	7,723	-0.10%
2019/08/06	4.1	308.77	5.1	312.16	309.00	-1.1	7,636	-0.01%
2019/08/05	18.1	314.19	16	310.84	312.00	2.1	7,601	0.03%
2019/08/02	7	312.50	7	313.79	316.00	0	7,563	0.00%
2019/08/01	16	319.94	13	323.73	314.00	3	7,496	0.04%
2019/07/31	13	315.69	9	314.39	314.50	4	7,239	0.06%
2019/07/30	3.1	325.48	15.5	325.16	325.50	-12.4	7,148	-0.17%
2019/07/29	2	315.00	5	313.30	319.00	-3	7,066	-0.04%
2019/07/26	1	313.50	2	311.75	313.50	-1	7,224	-0.01%
2019/07/25	5	310.80	5	310.40	313.00	0	7,515	0.00%
2019/07/24	4	310.00	4	309.75	308.00	0	7,568	0.00%
2019/07/23	6.1	313.01	3	313.67	314.50	3.1	7,497	0.04%
2019/07/22	1	307.04	3	308.00	308.50	-2	7,434	-0.03%
2019/07/19	4	305.02	1	304.00	304.50	3	7,379	0.04%
2019/07/18	6	304.33	2	306.25	302.00	4	7,321	0.05%
2019/07/17	5	309.40	4	309.50	310.00	1	7,243	0.01%
2019/07/16	3	314.00	1.2	315.30	314.00	1.8	7,183	0.02%
2019/07/15	3.8	315.81	2	316.75	314.50	1.8	7,154	0.03%
2019/07/12	1	319.00	2	319.25	318.00	-1	7,250	-0.01%
2019/07/11	0	0.00	4	323.38	322.50	-4	7,525	-0.05%
2019/07/10	2	317.50	0	0.00	318.00	2	7,546	0.03%
2019/07/09	2	314.00	0	0.00	313.50	2	7,593	0.03%
2019/07/08	5	312.30	3	312.67	314.00	2	7,637	0.03%
2019/07/05	4	320.38	42	320.29	321.00	-38	7,744	-0.49%
2019/07/04	1	318.50	1	319.00	319.00	0	7,840	0.00%
2019/07/03	0	317.00	6	319.33	317.50	-6	7,937	-0.08%
2019/07/02	4	318.50	42	316.08	319.00	-38	7,929	-0.48%
2019/07/01	8	315.38	8	314.00	314.00	0	7,911	0.00%
2019/06/28	3	314.50	2	312.75	314.00	1	7,935	0.01%
2019/06/27	1	313.50	21	315.00	313.00	-20	7,980	-0.25%
2019/06/26	2	311.50	23	311.93	310.50	-21	7,980	-0.26%
2019/06/25	1	313.49	1	311.50	311.50	0	8,002	0.00%
2019/06/24	2	313.00	2	312.25	315.50	0	7,992	0.00%
2019/06/21	1	316.00	44	313.08	313.50	-43	7,978	-0.54%
2019/06/20	0	0.00	25	310.02	310.00	-25	7,916	-0.32%
2019/06/19	5.1	312.55	5	309.20	308.50	0.1	8,057	0.00%
2019/06/18	5	306.30	10	307.45	308.50	-5	7,997	-0.06%
2019/06/17	5	301.90	3	304.33	300.50	2	7,940	0.03%
2019/06/14	5	309.20	4	308.75	307.00	1	7,923	0.01%
2019/06/13	5	312.00	4	310.75	309.50	1	7,915	0.01%
2019/06/12	1	309.00	2	309.50	309.50	-1	7,874	-0.01%
2019/06/11	7	309.50	4.1	309.97	308.00	2.9	7,882	0.04%
2019/06/10	2	314.00	27	314.70	316.00	-25	7,777	-0.32%
2019/06/06	6	310.00	9.1	308.20	307.00	-3.1	7,725	-0.04%
2019/06/05	13	316.65	11	314.27	313.00	2	7,680	0.03%
2019/06/04	5	315.78	9	314.72	311.00	-4	7,651	-0.05%
2019/06/03	14	313.25	37.3	312.69	314.00	-23.2	7,579	-0.31%
2019/05/31	12	303.76	84	309.98	311.00	-72	7,512	-0.96%
2019/05/30	21.1	292.44	20.1	293.41	296.50	1	7,348	0.01%
2019/05/29	5	276.40	6	278.08	280.50	-1	7,298	-0.01%
2019/05/28	8	280.69	5	281.70	280.50	3	7,369	0.04%
2019/05/27	8	278.94	11	278.91	281.00	-3	7,496	-0.04%
2019/05/24	7	290.07	3	291.17	287.00	4	7,704	0.05%
2019/05/23	9	293.44	10	292.35	292.00	-1	7,892	-0.01%
2019/05/22	2	288.00	2	288.75	287.50	0	7,829	0.00%
2019/05/21	4	291.25	4	290.00	290.50	0	7,894	0.00%
2019/05/20	14.1	289.68	22	288.55	290.00	-7.9	7,858	-0.10%
2019/05/17	4	292.12	9	292.50	291.00	-5	7,829	-0.06%
2019/05/16	1.1	288.45	6	289.92	288.00	-4.9	7,753	-0.06%
2019/05/15	9	290.39	2	290.25	290.00	7	7,722	0.09%
2019/05/14	10	285.45	3	281.67	289.00	7	7,717	0.09%
2019/05/13	4.4	289.27	3	290.83	286.50	1.4	7,682	0.02%
2019/05/10	2.3	299.39	5	298.10	298.50	-2.8	7,872	-0.03%
2019/05/09	9.6	307.28	8	304.94	300.00	1.6	7,838	0.02%
2019/05/08	5.2	308.22	5.2	309.10	310.00	0	7,750	0.00%
2019/05/07	23.2	311.53	74	311.23	311.00	-50.8	7,659	-0.66%
2019/05/06	7.2	303.68	6	304.25	306.00	1.2	7,561	0.02%
2019/05/03	3.2	309.09	56.1	308.52	309.00	-52.9	7,464	-0.71%
2019/05/02	7	301.85	14.1	302.57	298.00	-7.1	7,205	-0.10%
2019/04/30	1	295.50	28	291.27	295.50	-27	6,913	-0.39%
2019/04/29	3	287.33	4	288.75	287.50	-1	6,844	-0.01%
2019/04/26	0	0.00	2	287.25	290.00	-2	6,884	-0.03%
2019/04/25	0	0.00	1.4	286.71	288.00	-1.4	6,869	-0.02%
2019/04/24	7	289.79	2	290.75	289.50	5	6,880	0.07%
2019/04/23	2	288.01	1	286.50	290.00	1	6,891	0.01%
2019/04/22	5	291.40	1	289.50	289.00	4	6,879	0.06%
2019/04/19	2	291.00	2	290.75	290.00	0	6,860	0.00%
2019/04/18	2.5	291.01	12	290.17	291.00	-9.5	6,852	-0.14%
2019/04/17	32.2	290.31	5.1	289.29	288.50	27.1	6,816	0.40%
2019/04/16	0	299.00	3	299.50	300.00	-3	6,566	-0.05%
2019/04/15	3	297.47	2	298.25	296.50	1	6,549	0.02%
2019/04/12	3	294.16	3	295.00	293.50	0	6,523	0.00%
2019/04/11	13	296.35	9	294.72	291.50	4	6,478	0.06%
2019/04/10	6	301.74	5	301.60	300.00	1	6,347	0.02%
2019/04/09	2.2	292.19	7	294.14	299.50	-4.9	6,197	-0.08%
2019/04/08	12	292.17	7.3	292.67	294.50	4.8	6,082	0.08%
2019/04/03	3.1	289.84	8	290.63	290.50	-4.9	5,958	-0.08%
2019/04/02	22.1	290.20	19	289.89	290.50	3.1	5,872	0.05%
2019/04/01	10	285.25	10	285.30	285.50	0	5,738	0.00%
2019/03/29	1	279.00	2	280.50	282.50	-1	5,638	-0.02%
2019/03/28	3	280.83	4	280.50	276.50	-1	5,624	-0.02%
2019/03/27	3	279.17	2	279.75	279.50	1	5,697	0.02%
2019/03/26	1.1	280.05	7	279.57	281.00	-6	5,698	-0.10%
2019/03/25	7	277.43	9	277.17	276.50	-2	5,673	-0.04%
2019/03/22	5.1	283.00	10	283.60	284.00	-5	5,618	-0.09%
2019/03/21	16	276.06	9	276.22	277.50	7	5,456	0.13%
2019/03/20	1	273.00	1	274.00	274.50	0	5,425	0.00%
2019/03/19	4	275.00	3.1	274.71	275.50	0.9	5,414	0.02%
2019/03/18	9	278.28	3	277.83	278.00	6	5,364	0.11%
2019/03/15	3.1	274.21	2	275.00	276.00	1.1	5,344	0.02%
2019/03/14	7.1	276.69	4	274.00	272.50	3	5,346	0.06%
2019/03/13	3	270.83	3	272.50	273.00	0	5,402	0.00%
2019/03/12	5	274.70	6	272.50	270.50	-1	5,438	-0.02%
2019/03/11	4	271.38	3	270.50	270.00	1	5,514	0.02%
2019/03/08	9.1	268.39	4	269.00	267.50	5.1	5,580	0.09%
2019/03/07	6	276.33	15	276.37	274.00	-9	5,564	-0.16%
2019/03/06	5	277.71	6	278.00	280.00	-1	5,571	-0.02%
2019/03/05	4.1	274.39	2	275.75	273.00	2.1	5,485	0.04%
2019/03/04	2.1	279.23	1	283.00	277.00	1.1	5,444	0.02%
2019/02/27	3	278.34	7	278.29	280.00	-4	5,375	-0.07%
2019/02/26	10.1	286.72	10.7	284.68	276.50	-0.6	5,245	-0.01%
2019/02/25	10.1	278.23	40.1	280.30	282.50	-30	5,028	-0.60%
2019/02/22	9	264.78	9	264.67	264.00	0	4,754	0.00%
2019/02/21	2	257.75	5	259.00	259.00	-3	4,530	-0.07%
2019/02/20	4.2	253.60	2	255.00	255.50	2.2	4,480	0.05%
2019/02/18	4	252.00	2	253.25	253.50	2	4,487	0.04%
2019/02/15	8	255.38	2	253.00	252.00	6	4,475	0.13%
2019/02/14	2	257.00	2.1	256.24	255.50	-0.1	4,475	0.00%
2019/02/13	4	258.88	12	259.04	259.00	-8	4,503	-0.18%
2019/02/12	2.1	256.99	3	257.67	257.50	-0.9	4,487	-0.02%
2019/02/11	2.1	253.67	30.1	252.57	259.50	-28	4,448	-0.63%
2019/01/30	1	243.00	2	244.00	243.00	-1	4,185	-0.02%
2019/01/29	10	245.00	1	244.50	245.50	9	4,198	0.21%
2019/01/28	1	248.00	1.1	247.16	248.50	-0.1	4,197	0.00%
2019/01/25	4	247.00	10.6	247.95	248.00	-6.6	4,258	-0.15%
2019/01/24	4	245.00	7.1	245.49	244.50	-3.1	4,309	-0.07%
2019/01/23	3	239.17	3	240.17	241.00	0	4,371	0.00%
2019/01/22	4	243.88	5	242.20	242.00	-1	4,386	-0.02%
2019/01/21	4.2	245.94	4	246.38	244.50	0.2	4,429	0.00%
2019/01/18	4	243.00	13	242.27	244.00	-9	4,495	-0.20%
2019/01/17	3	236.83	5	236.10	237.00	-2	4,491	-0.04%
2019/01/16	4	234.64	5	235.60	237.00	-1	4,540	-0.02%
2019/01/15	3.1	232.18	10	232.30	233.00	-7	4,529	-0.15%
2019/01/14	5	231.40	7.1	232.06	231.50	-2.1	4,492	-0.05%
2019/01/11	0.1	227.00	1	228.00	227.50	-1	4,487	-0.02%
2019/01/10	2.1	225.31	6	226.33	226.00	-3.9	4,497	-0.09%
2019/01/09	9	227.94	16	228.84	226.00	-7	4,501	-0.16%
2019/01/08	1	219.00	4	220.88	222.00	-3	4,416	-0.07%
2019/01/07	10	219.75	1	219.00	219.00	9	4,459	0.20%
2019/01/04	11	215.87	4	215.63	217.00	7	4,465	0.16%
2019/01/03	4	222.88	4	224.13	223.50	0	4,634	0.00%
2019/01/02	7	222.36	1	228.50	220.50	6	4,644	0.13%
2018/12/28	2	225.25	4	227.25	229.50	-2	4,661	-0.04%
2018/12/27	2	225.00	6	225.00	225.00	-4	4,758	-0.08%
2018/12/26	1	222.00	4	221.75	220.00	-3	4,776	-0.06%
2018/12/25	7	220.36	3	220.67	221.00	4	4,809	0.08%
2018/12/24	2	223.76	3	224.83	225.00	-1	4,877	-0.02%
2018/12/22	2	222.00	3	223.00	223.00	-1	4,919	-0.02%
2018/12/21	4	223.13	7	224.64	223.50	-3	5,001	-0.06%
2018/12/20	15	226.33	6	226.17	225.00	9	4,975	0.18%
2018/12/17	2	237.49	4	236.75	235.00	-2	4,901	-0.04%
2018/12/14	2	235.25	3	237.83	236.00	-1	4,954	-0.02%
2018/12/13	2	234.50	3	236.67	237.50	-1	4,959	-0.02%
2018/12/12	1	232.50	3	233.50	233.00	-2	4,967	-0.04%
2018/12/11	3	227.50	2	228.25	228.00	1	4,951	0.02%
2018/12/10	2	229.25	0	0.00	229.00	2	4,965	0.04%
2018/12/07	1	236.00	4	234.63	233.50	-3	4,965	-0.06%
2018/12/06	8	232.69	2	234.00	229.50	6	4,944	0.12%
2018/12/05	4	245.37	6	244.50	244.50	-2	4,887	-0.04%
2018/12/04	5.1	251.00	16	250.31	252.00	-11	4,914	-0.22%
2018/12/03	2	244.25	10	245.30	245.50	-8	4,860	-0.17%
2018/11/30	0	0.00	4	236.13	237.50	-4	4,801	-0.08%
2018/11/29	8	234.81	4	237.38	231.50	4	4,746	0.08%
2018/11/28	1.7	234.82	7	235.07	236.50	-5.3	4,735	-0.11%
2018/11/27	2.2	228.36	4	230.50	232.00	-1.8	4,711	-0.04%
2018/11/26	2.1	228.26	9	229.33	228.00	-6.9	4,754	-0.15%
2018/11/22	0.1	223.00	5	223.00	222.50	-4.9	4,825	-0.10%
2018/11/21	1	221.50	0	0.00	223.00	1	4,963	0.02%
2018/11/20	0	0.00	4	223.50	225.00	-4	4,954	-0.08%
2018/11/19	2	221.75	1	222.00	223.50	1	4,952	0.02%
2018/11/16	7	223.64	0	0.00	220.00	7	4,986	0.14%
2018/11/15	3	230.83	2	230.50	231.50	1	4,958	0.02%
2018/11/14	4	231.12	5	230.40	230.00	-1	4,975	-0.02%
2018/11/13	3	228.50	0.1	232.00	231.00	2.9	5,017	0.06%
2018/11/12	6	234.00	2	234.00	234.50	4	5,076	0.08%
2018/11/09	1	230.00	1	228.50	228.50	0	5,214	0.00%
2018/11/08	5	235.30	1	235.00	235.00	4	5,176	0.08%
2018/11/07	0	0.00	5	233.01	235.00	-5	5,158	-0.10%
2018/11/06	4	233.75	5	231.80	230.00	-1	5,183	-0.02%
2018/11/05	1	225.00	2	228.26	230.00	-1	5,120	-0.02%
2018/11/02	6.1	227.41	6	227.67	227.50	0.1	5,105	0.00%
2018/11/01	2	221.04	3	223.83	223.50	-1	5,060	-0.02%
2018/10/31	0	0.00	8.1	220.65	227.50	-8.1	4,993	-0.16%
2018/10/30	1	210.00	11	209.55	207.00	-10	4,864	-0.21%
2018/10/29	22.1	200.16	1	207.51	208.00	21.1	4,905	0.43%
2018/10/26	35.1	204.08	6	203.17	202.00	29.1	4,943	0.59%
2018/10/25	9.2	208.97	4	209.13	210.00	5.2	5,072	0.10%
2018/10/24	9	209.00	1	209.00	214.00	8	5,195	0.15%
2018/10/23	8	216.19	2	216.00	214.00	6	5,206	0.12%
2018/10/22	4	222.25	2	221.50	221.50	2	5,281	0.04%
2018/10/19	0	0.00	1	221.00	222.50	-1	5,355	-0.02%
2018/10/18	2	225.00	0	0.00	225.00	2	5,424	0.04%
2018/10/17	3	224.83	0	225.50	224.50	3	5,694	0.05%
2018/10/16	1	225.00	2	226.00	222.00	-1	5,813	-0.02%
2018/10/15	2	221.00	1	221.00	221.00	1	5,831	0.02%
2018/10/12	16.1	218.27	3.2	218.36	220.00	12.9	5,773	0.22%
2018/10/11	19.2	208.36	3	207.50	210.50	16.2	5,739	0.28%
2018/10/09	3.2	229.37	5	229.50	228.50	-1.9	5,530	-0.03%
2018/10/08	3	233.83	1	233.50	233.50	2	5,491	0.04%
2018/10/05	10	237.45	5	237.20	234.50	5	5,462	0.09%
2018/10/04	0	243.50	1	244.50	242.00	-1	5,384	-0.02%
2018/10/03	0	247.50	0	247.50	246.00	0	5,377	0.00%
2018/10/02	16.1	245.16	0	0.00	245.00	16.1	5,411	0.30%
2018/10/01	4	249.75	7	249.14	250.00	-3	5,441	-0.05%
2018/09/28	0	246.50	0	0.00	246.50	0	5,533	0.00%
2018/09/27	1.1	241.09	0	0.00	241.50	1.1	5,601	0.02%
2018/09/26	4.1	242.26	0	0.00	241.50	4.1	5,614	0.07%
2018/09/25	0	244.50	2	243.50	243.50	-2	5,627	-0.04%
2018/09/21	3	242.17	3	242.33	243.00	0	5,686	0.00%
2018/09/20	12.1	239.59	5	238.00	238.00	7.1	5,698	0.12%
2018/09/19	3	244.50	0	0.00	245.00	3	5,683	0.05%
2018/09/18	0	0.00	3	244.67	244.50	-3	5,730	-0.05%
2018/09/14	3	244.83	0	0.00	245.50	3	5,883	0.05%
2018/09/12	2	244.50	1	244.00	244.00	1	5,888	0.02%
2018/09/11	7	245.43	1	244.00	244.00	6	5,927	0.10%
2018/09/10	7.2	241.50	10	241.30	242.50	-2.9	5,924	-0.05%
2018/09/07	4	246.75	0	0.00	248.00	4	5,902	0.07%
2018/09/06	0	0.00	2	256.00	255.00	-2	5,865	-0.03%
2018/09/05	3	253.00	4	255.25	254.00	-1	5,861	-0.02%
2018/09/04	0	0.00	2	254.50	253.50	-2	5,870	-0.03%
2018/09/03	2	249.50	1	250.00	249.50	1	5,898	0.02%
2018/08/31	4	252.13	1	254.50	251.50	3	5,920	0.05%
2018/08/30	0	0.00	2	256.50	256.00	-2	5,884	-0.03%
2018/08/29	1	255.50	2	255.50	256.00	-1	5,905	-0.02%
2018/08/28	5	252.80	6	252.67	252.00	-1	5,883	-0.02%
2018/08/27	4.1	246.77	0	0.00	247.50	4.1	5,858	0.07%
2018/08/24	2	248.25	2	249.00	250.00	0	5,861	0.00%
2018/08/23	4	251.50	7	251.64	253.00	-3	5,980	-0.05%
2018/08/22	3	246.50	4	247.25	247.50	-1	5,978	-0.02%
2018/08/21	3	246.17	1	245.50	245.50	2	5,876	0.03%
2018/08/20	1	247.50	0	0.00	247.00	1	5,876	0.02%
2018/08/17	3	248.00	0	0.00	247.00	3	5,874	0.05%
2018/08/16	23.1	248.94	7	249.50	247.50	16.1	5,817	0.28%
2018/08/15	4.3	261.70	3	261.33	260.00	1.3	5,722	0.02%
2018/08/14	1	266.00	0	265.50	265.00	1	5,795	0.02%
2018/08/13	4	266.13	9	263.00	263.50	-5	5,803	-0.09%
2018/08/10	0	0.00	0.2	276.00	274.50	-0.2	5,807	0.00%
2018/08/09	2	275.50	2	272.50	275.00	0	5,921	0.00%
2018/08/08	2	277.50	3	277.67	277.50	-1	5,925	-0.02%
2018/08/07	3	275.83	1	275.00	275.50	2	5,911	0.03%
2018/08/06	0.1	273.00	1	272.50	273.00	-0.9	5,915	-0.02%
2018/08/03	0	0.00	2	272.75	274.00	-2	6,066	-0.03%
2018/08/02	10	272.30	2	276.00	269.00	8	6,040	0.13%
2018/08/01	5	271.20	12	270.75	275.00	-7	5,966	-0.12%
2018/07/31	3.1	252.07	1	253.50	254.00	2.1	5,781	0.04%
2018/07/30	3.2	261.03	1	263.00	260.00	2.2	5,675	0.04%
2018/07/27	8	268.81	10	268.15	267.50	-2	5,670	-0.04%
2018/07/26	4	260.39	2	260.50	263.00	2	5,749	0.04%
2018/07/25	6	259.83	4	260.88	262.50	2	5,789	0.03%
2018/07/24	18	259.00	9	262.06	255.00	9	5,831	0.15%
2018/07/23	11.5	272.48	2	271.75	271.50	9.5	5,656	0.17%
2018/07/20	3	281.00	0	0.00	280.00	3	5,694	0.05%
2018/07/19	1	283.50	0	0.00	284.00	1	5,743	0.02%
2018/07/18	6.1	284.40	0	0.00	281.00	6.1	5,858	0.10%
2018/07/17	1	285.50	0	0.00	285.50	1	5,905	0.02%
2018/07/16	2	284.50	0	0.00	282.50	2	6,005	0.03%
2018/07/13	1.2	285.18	1	285.00	285.00	0.2	6,250	0.00%
2018/07/12	0	0.00	6	282.17	283.00	-6	6,621	-0.09%
2018/07/11	4	275.14	0	0.00	276.00	4	6,644	0.06%
2018/07/10	1.1	276.67	1	279.50	280.00	0	6,710	0.00%
2018/07/09	10.1	275.88	1.2	272.75	272.50	8.9	6,708	0.13%
2018/07/06	3	283.33	3	285.33	285.00	0	6,683	0.00%
2018/07/05	15	285.20	4	286.25	281.50	11	6,677	0.16%
2018/07/04	2	300.00	1	302.00	298.00	1	6,589	0.02%
2018/07/03	2	307.72	1	304.50	304.50	1	6,641	0.02%
2018/07/02	0	0.00	1	306.00	305.00	-1	6,707	-0.01%
2018/06/29	2	300.50	0	0.00	300.00	2	6,663	0.03%
2018/06/28	1	295.50	1.1	294.00	297.00	-0.1	6,615	0.00%
2018/06/27	6.2	298.22	3.2	297.16	296.50	3	6,709	0.04%
2018/06/26	16	298.69	1	300.00	296.50	15	6,707	0.22%
2018/06/25	1.2	310.00	1	309.00	310.00	0.2	6,629	0.00%
2018/06/22	0.1	313.00	0	0.00	310.50	0.1	6,787	0.00%
2018/06/21	1	312.50	0	0.00	312.00	1	6,932	0.01%
2018/06/20	1.1	310.10	1	312.50	310.00	0.1	6,974	0.00%
2018/06/19	1	316.96	1	313.00	312.00	0	6,973	0.00%
2018/06/15	0	0.00	0	317.00	315.00	0	7,109	0.00%
2018/06/14	1.6	316.65	0	0.00	315.00	1.6	7,291	0.02%
2018/06/13	3	322.66	0	0.00	320.50	3	7,526	0.04%
2018/06/12	3	323.68	1	324.50	324.00	2	7,670	0.03%
2018/06/11	1	331.00	2	332.00	332.50	-1	7,748	-0.01%
2018/06/08	2	328.51	2	329.25	330.00	0	7,750	0.00%
2018/06/07	1	329.00	1	331.00	331.00	0	7,856	0.00%
2018/06/06	3	330.33	8	331.25	331.00	-5	8,004	-0.06%
2018/06/05	4	326.74	2	326.00	325.00	2	8,028	0.03%
2018/06/04	5	325.50	10	328.95	329.50	-5	8,154	-0.06%
2018/06/01	0	319.00	4	316.13	319.00	-4	8,177	-0.05%
2018/05/31	4	310.01	1	311.00	311.50	3	8,249	0.04%
2018/05/30	2	310.25	1	311.00	310.00	1	8,197	0.01%
2018/05/29	0	0.00	7	316.00	315.00	-7	8,296	-0.08%
2018/05/28	1	322.92	1	319.00	318.50	0	8,412	0.00%
2018/05/25	3	324.50	2	324.75	324.00	1	8,472	0.01%
2018/05/24	2.1	320.54	0	0.00	322.00	2.1	8,449	0.02%
2018/05/23	1	320.01	0	0.00	320.00	1	8,496	0.01%
2018/05/22	3	314.05	12	317.96	320.50	-9	8,492	-0.11%
2018/05/21	2	315.00	1	315.00	314.00	1	8,566	0.01%
2018/05/18	6	311.58	2	313.00	313.00	4	8,607	0.05%
2018/05/17	8.2	310.48	1	310.00	310.00	7.2	8,659	0.08%
2018/05/16	2	317.50	1	320.00	319.00	1	8,591	0.01%
2018/05/15	1	319.00	0	0.00	319.00	1	8,657	0.01%
2018/05/14	7.4	321.54	8.4	323.14	320.00	-1	8,779	-0.01%
2018/05/11	12	319.38	0.1	321.50	319.50	11.9	8,782	0.14%
2018/05/10	2.2	328.59	4	330.00	329.50	-1.8	8,681	-0.02%
2018/05/09	4	327.13	6	328.08	328.00	-2	8,819	-0.02%
2018/05/08	3.1	321.77	5	324.00	325.00	-1.9	8,867	-0.02%
2018/05/07	9	319.39	4	319.63	318.50	5	8,894	0.06%
2018/05/04	2.4	320.68	3	325.17	325.50	-0.7	8,845	-0.01%
2018/05/03	16.6	319.25	12	318.25	320.00	4.6	8,857	0.05%
2018/05/02	5	334.89	4	334.50	331.00	1	8,786	0.01%
2018/04/30	2	330.00	12	339.17	340.00	-10	8,763	-0.11%
2018/04/27	27	331.80	21.1	332.32	339.50	5.9	8,754	0.07%
2018/04/26	16	329.19	1	325.50	323.50	15	8,708	0.17%
2018/04/25	15.5	338.00	11	336.64	337.00	4.5	8,622	0.05%
2018/04/24	15	342.67	13	344.08	341.50	2	8,641	0.02%
2018/04/23	36	356.75	36.8	356.13	350.50	-0.8	8,560	-0.01%
2018/04/20	42	354.05	43	359.05	354.50	-1	8,487	-0.01%
2018/04/19	32.1	365.63	29.1	366.19	360.50	3.1	8,406	0.04%
2018/04/18	24	360.81	39.2	362.40	362.00	-15.2	8,208	-0.18%
2018/04/17	1.2	337.35	5	339.30	340.00	-3.8	7,840	-0.05%
2018/04/16	3	341.17	9	342.11	342.00	-6	7,853	-0.08%
2018/04/13	7	335.57	3.3	335.50	336.00	3.8	7,811	0.05%
2018/04/12	12	333.37	0	0.00	331.50	12	7,800	0.15%
2018/04/11	2	340.49	11	340.77	339.00	-9	7,785	-0.12%
2018/04/10	0	0.00	1	327.01	327.00	-1	7,740	-0.01%
2018/04/09	2	330.00	1.5	329.50	327.50	0.5	7,800	0.01%
2018/04/03	15.4	328.92	12	328.33	328.00	3.4	7,728	0.04%
2018/04/02	7	337.29	2	339.50	336.50	5	7,682	0.07%
2018/03/31	1	344.00	0	0.00	340.50	1	7,707	0.01%
2018/03/30	19	340.79	24	343.63	340.00	-5	7,745	-0.06%
2018/03/29	4	333.99	5.1	334.84	331.00	-1.1	7,677	-0.01%
2018/03/28	2.1	335.87	1	333.00	333.00	1.1	7,594	0.01%
2018/03/27	6.1	339.52	5	342.60	342.50	1.1	7,524	0.01%
2018/03/26	3	345.00	18.7	343.42	347.00	-15.7	7,360	-0.21%
2018/03/23	6.5	326.85	7	325.07	328.00	-0.5	7,205	-0.01%
2018/03/22	4	337.87	2	338.75	336.00	2	7,199	0.03%
2018/03/21	9.1	339.31	6	342.75	336.00	3.1	7,191	0.04%
2018/03/20	9.1	339.56	12.3	340.61	342.50	-3.2	7,183	-0.04%
2018/03/19	19	335.29	22.1	331.68	334.00	-3	6,988	-0.04%
2018/03/16	0	0.00	2	319.50	317.00	-2	6,766	-0.03%
2018/03/15	2.1	315.82	3.2	318.88	318.00	-1.1	6,627	-0.02%
2018/03/14	1	314.50	2.2	316.31	313.50	-1.2	6,541	-0.02%
2018/03/13	0	318.00	4	319.25	319.00	-4	6,558	-0.06%
2018/03/12	8.1	315.88	11	319.31	317.00	-2.9	6,573	-0.04%
2018/03/09	2	311.47	1	310.50	310.50	1	6,656	0.02%
2018/03/08	0.1	308.50	2	307.27	309.50	-2	6,591	-0.03%
2018/03/07	1	303.50	4	305.38	300.00	-3	6,474	-0.05%
2018/03/06	2	298.00	0	0.00	301.00	2	6,435	0.03%
2018/03/05	4.1	297.62	4	301.00	295.00	0.1	6,484	0.00%
2018/03/02	1	302.50	3	304.50	302.50	-2	6,432	-0.03%
2018/03/01	2	297.75	2	299.75	299.50	0	6,373	0.00%
2018/02/27	0.1	301.00	2.2	304.22	301.00	-2.1	6,282	-0.03%
2018/02/26	2.1	297.76	1	296.50	296.50	1.1	6,211	0.02%
2018/02/23	2.4	300.71	0	0.00	300.50	2.4	6,219	0.04%
2018/02/22	1	299.00	0	0.00	302.00	1	6,240	0.02%
2018/02/21	0.2	303.50	9	300.06	304.50	-8.8	6,238	-0.14%
2018/02/12	1	283.51	6	287.08	285.00	-5	6,153	-0.08%
2018/02/09	5.1	277.48	12	278.63	283.00	-7	6,175	-0.11%
2018/02/08	2.1	285.05	0	0.00	286.00	2.1	6,116	0.03%
2018/02/07	3	287.17	1.1	292.48	284.50	1.9	6,135	0.03%
2018/02/06	9.1	284.39	5	284.30	286.50	4.1	6,142	0.07%
2018/02/05	6	297.17	2	299.00	299.00	4	6,066	0.07%
2018/02/02	1	304.50	0	0.00	304.50	1	6,234	0.02%
2018/02/01	1	307.50	9	309.11	307.00	-8	6,236	-0.13%
2018/01/31	7	301.64	1.4	296.74	299.00	5.6	6,091	0.09%
2018/01/30	10.1	301.59	2	299.00	299.00	8.1	6,091	0.13%
2018/01/29	2	312.00	4	309.38	308.00	-2	6,198	-0.03%
2018/01/26	5.1	302.67	4	302.50	308.00	1.1	6,271	0.02%
2018/01/25	10	312.14	3	309.14	305.50	7	6,267	0.11%
2018/01/24	6	309.66	1	315.00	307.50	5	6,343	0.08%
2018/01/23	6	318.92	5.1	320.96	318.00	1	6,460	0.01%
2018/01/22	1.1	315.12	4	314.50	319.00	-3	6,420	-0.05%
2018/01/19	7.1	316.51	3.2	315.94	319.00	3.9	6,536	0.06%
2018/01/18	0	318.00	9.3	318.05	319.50	-9.3	6,576	-0.14%
2018/01/17	5	305.30	0	0.00	306.50	5	6,629	0.08%
2018/01/16	1	313.00	1	313.00	312.00	0	6,604	0.00%
2018/01/15	3	312.33	1.2	309.50	313.00	1.8	6,650	0.03%
2018/01/12	1	310.00	3	310.17	309.50	-2	6,701	-0.03%
2018/01/11	1.1	306.92	0	0.00	306.00	1.1	6,746	0.02%
2018/01/10	1.2	309.34	4	307.25	309.50	-2.8	6,822	-0.04%
2018/01/09	1	297.12	3	303.17	304.00	-2	6,854	-0.03%
2018/01/08	1.3	296.80	1	302.00	298.00	0.3	7,070	0.00%
2018/01/05	4	300.38	3	303.83	300.00	1	7,418	0.01%
2018/01/04	1	301.20	6	299.93	307.00	-5	7,607	-0.07%
2018/01/03	1.1	299.55	15	300.37	300.50	-14	7,797	-0.18%
2018/01/02	2.1	290.24	2	292.50	291.50	0.1	7,843	0.00%