聯發科 (2454)-玉山-嘉義券商分點個股進出

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
1005
漲跌
▲24
漲幅
+2.45%
成交量
5,743張
產業
上市半導體類股
3128人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯發科 (2454)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	11.1	998.10	8	1001.00	1005.00	3.1	8,286	0.04%
2024/04/25	12.4	991.42	10	988.24	981.00	2.4	8,341	0.03%
2024/04/24	2.1	1000.24	12.1	1000.75	1010.00	-10	8,353	-0.12%
2024/04/23	2.5	972.32	0	979.67	972.00	2.5	8,440	0.03%
2024/04/22	8.7	971.18	1.1	971.41	966.00	7.6	8,512	0.09%
2024/04/19	11.4	995.17	27.1	1017.70	993.00	-15.7	8,431	-0.19%
2024/04/18	0.5	1035.97	2	1037.56	1050.00	-1.5	8,249	-0.02%
2024/04/17	6.5	1049.49	1	1055.00	1050.00	5.5	8,243	0.07%
2024/04/16	3.8	1062.20	13.8	1070.26	1055.00	-10.1	8,185	-0.12%
2024/04/15	8.5	1121.38	0.1	1120.91	1110.00	8.4	8,081	0.10%
2024/04/12	2.2	1173.34	9	1181.11	1180.00	-6.8	8,021	-0.08%
2024/04/11	13	1205.77	12	1195.03	1200.00	1	8,026	0.01%
2024/04/10	14.1	1197.49	18.4	1195.17	1195.00	-4.2	8,062	-0.05%
2024/04/09	7	1162.14	5.1	1168.92	1160.00	1.9	8,165	0.02%
2024/04/08	2	1147.54	1.2	1155.21	1150.00	0.8	8,276	0.01%
2024/04/03	1	1160.13	0	0.00	1160.00	1	8,292	0.01%
2024/04/02	13	1174.97	0	1177.50	1165.00	13	8,315	0.16%
2024/04/01	3.1	1161.87	8.1	1166.24	1160.00	-5	8,388	-0.06%
2024/03/29	0.2	1183.13	2.3	1188.26	1195.00	-2.1	8,352	-0.03%
2024/03/28	3.1	1168.13	4	1171.22	1160.00	-1	8,270	-0.01%
2024/03/27	1	1145.00	2.5	1162.67	1165.00	-1.5	8,209	-0.02%
2024/03/26	1	1120.52	25.5	1150.38	1130.00	-24.4	8,183	-0.30%
2024/03/25	0.2	1129.05	0	1125.00	1120.00	0.2	8,181	0.00%
2024/03/22	1.3	1124.95	5.1	1125.29	1125.00	-3.8	8,210	-0.05%
2024/03/21	14.1	1143.54	0.2	1139.17	1140.00	13.9	8,193	0.17%
2024/03/20	6.7	1140.40	1	1131.04	1130.00	5.6	8,283	0.07%
2024/03/19	5.2	1154.83	3	1160.00	1150.00	2.2	8,293	0.03%
2024/03/18	6.1	1151.97	2.4	1164.83	1170.00	3.7	8,246	0.04%
2024/03/15	10.4	1135.10	1.4	1138.92	1135.00	9	8,223	0.11%
2024/03/14	11.7	1161.32	7.3	1170.87	1150.00	4.4	8,175	0.05%
2024/03/13	11.1	1237.57	1	1244.33	1215.00	10.1	8,048	0.13%
2024/03/12	31.4	1209.77	12.7	1214.27	1215.00	18.8	7,983	0.23%
2024/03/11	17.2	1229.85	20.4	1226.11	1225.00	-3.2	7,950	-0.04%
2024/03/08	17.2	1244.64	18.7	1232.78	1230.00	-1.5	7,942	-0.02%
2024/03/07	3	1234.65	5.7	1230.25	1230.00	-2.7	7,757	-0.04%
2024/03/06	0.1	1189.63	4.3	1180.28	1190.00	-4.2	7,564	-0.06%
2024/03/05	0.1	1147.78	13.1	1154.20	1155.00	-13	7,525	-0.17%
2024/03/04	6.1	1114.28	9.1	1149.59	1150.00	-3.1	7,470	-0.04%
2024/03/01	9.4	1116.75	1.2	1106.01	1105.00	8.2	7,359	0.11%
2024/02/29	14.1	1122.53	18.4	1139.09	1140.00	-4.3	7,252	-0.06%
2024/02/27	12.1	1125.07	13.4	1118.29	1115.00	-1.3	7,175	-0.02%
2024/02/26	21.2	1097.96	26.7	1105.05	1115.00	-5.4	6,975	-0.08%
2024/02/23	1.3	1079.83	25.1	1065.95	1100.00	-23.9	6,882	-0.35%
2024/02/22	4.5	1003.53	9	1006.97	1015.00	-4.5	6,651	-0.07%
2024/02/21	7.5	980.76	0.1	981.28	981.00	7.4	6,598	0.11%
2024/02/20	5	980.40	5.2	977.10	982.00	-0.2	6,589	0.00%
2024/02/19	3.2	957.84	2.2	962.85	963.00	1	6,590	0.02%
2024/02/16	5.2	969.73	1.2	967.17	970.00	4.1	6,661	0.06%
2024/02/15	16.5	963.86	7.4	964.88	972.00	9.1	6,666	0.14%
2024/02/05	3.5	933.29	4.1	936.02	937.00	-0.6	6,630	-0.01%
2024/02/02	6.2	930.43	18.1	931.28	936.00	-11.9	6,660	-0.18%
2024/02/01	18.1	931.51	4.2	929.11	930.00	13.9	6,651	0.21%
2024/01/31	4.4	967.62	3.3	968.15	966.00	1.1	6,527	0.02%
2024/01/30	21.3	964.23	13.4	959.65	963.00	7.8	6,494	0.12%
2024/01/29	2.4	929.92	6	944.50	938.00	-3.6	6,457	-0.06%
2024/01/26	1.5	931.97	6.1	932.72	936.00	-4.5	6,433	-0.07%
2024/01/25	2	944.90	2.8	937.11	943.00	-0.7	6,506	-0.01%
2024/01/24	3.1	933.77	4.5	930.65	936.00	-1.4	6,471	-0.02%
2024/01/23	6.3	912.34	1	914.18	911.00	5.3	6,521	0.08%
2024/01/22	2.1	922.41	2.4	931.47	922.00	-0.2	6,690	0.00%
2024/01/19	1	910.03	4.2	914.20	920.00	-3.2	6,650	-0.05%
2024/01/18	1	894.97	2.1	893.43	897.00	-1.1	6,590	-0.02%
2024/01/17	7.2	882.61	5.1	895.74	879.00	2.1	6,586	0.03%
2024/01/16	6.4	902.24	6.2	903.71	895.00	0.2	6,479	0.00%
2024/01/15	1	921.17	0.2	925.45	922.00	0.8	6,397	0.01%
2024/01/12	2.3	922.47	2	926.51	926.00	0.3	6,468	0.00%
2024/01/11	5.2	923.68	1.2	925.33	920.00	4	6,515	0.06%
2024/01/10	1.3	925.34	1.3	924.16	924.00	-0.1	6,528	0.00%
2024/01/09	1.1	927.36	1.3	936.86	928.00	-0.2	6,595	0.00%
2024/01/08	7.3	926.60	1	921.00	920.00	6.3	6,594	0.10%
2024/01/05	5.2	924.47	3	928.63	921.00	2.2	6,666	0.03%
2024/01/04	8.8	929.40	2.2	929.87	928.00	6.6	6,686	0.10%
2024/01/03	25.4	964.20	6.5	961.96	953.00	18.9	6,753	0.28%
2024/01/02	16	991.08	1.7	983.54	981.00	14.3	6,593	0.22%
2023/12/29	6.6	1018.95	1.2	1015.83	1015.00	5.4	6,519	0.08%
2023/12/28	1.3	1031.35	0.1	1038.98	1025.00	1.3	6,562	0.02%
2023/12/27	22.1	1026.62	33.8	1036.30	1040.00	-11.6	6,643	-0.18%
2023/12/26	17.3	999.99	19.2	1000.21	1000.00	-1.9	6,565	-0.03%
2023/12/25	7.2	991.06	0.1	995.73	995.00	7.1	6,574	0.11%
2023/12/22	0.1	978.83	13.7	984.55	990.00	-13.6	6,583	-0.21%
2023/12/21	12.2	974.18	12.1	979.06	976.00	0.1	6,592	0.00%
2023/12/20	17.3	992.63	16.1	984.08	983.00	1.2	6,594	0.02%
2023/12/19	9	982.66	3.1	981.62	992.00	5.9	6,614	0.09%
2023/12/18	18	987.11	17.2	989.18	989.00	0.8	6,614	0.01%
2023/12/15	3.1	983.46	11	988.28	996.00	-7.9	6,618	-0.12%
2023/12/14	17	957.12	22.4	965.07	966.00	-5.4	6,525	-0.08%
2023/12/13	5.1	948.96	8.3	947.52	955.00	-3.2	6,615	-0.05%
2023/12/12	1.1	945.77	0	943.00	939.00	1.1	6,787	0.02%
2023/12/11	11.1	935.76	6.1	942.25	941.00	5	6,804	0.07%
2023/12/08	0	940.17	5	942.80	943.00	-5	6,863	-0.07%
2023/12/07	8	934.00	2.1	940.82	931.00	6	6,890	0.09%
2023/12/06	0.1	929.20	5	929.00	927.00	-5	6,874	-0.07%
2023/12/05	8.4	923.40	10.3	930.87	929.00	-1.9	6,897	-0.03%
2023/12/04	7.2	935.45	7.2	935.02	933.00	0	6,864	0.00%
2023/12/01	1	945.00	0	945.00	947.00	1	6,830	0.01%
2023/11/30	1.2	943.39	1.1	944.91	945.00	0.1	6,854	0.00%
2023/11/29	0.2	942.63	0.5	940.69	948.00	-0.3	6,772	0.00%
2023/11/28	13.4	933.99	3.2	938.58	942.00	10.2	6,736	0.15%
2023/11/27	6.2	938.72	18.3	940.59	931.00	-12	6,738	-0.18%
2023/11/24	1	934.09	10.1	941.63	945.00	-9.1	6,715	-0.14%
2023/11/22	14	936.36	2.5	940.24	942.00	11.5	6,738	0.17%
2023/11/21	1.3	930.09	12.4	926.98	926.00	-11.1	6,725	-0.17%
2023/11/20	8.4	911.84	2.3	915.74	912.00	6.1	6,660	0.09%
2023/11/17	7.1	899.32	3.4	900.40	904.00	3.7	6,577	0.06%
2023/11/16	6.3	897.29	12	897.17	893.00	-5.7	6,559	-0.09%
2023/11/15	8	907.37	7.1	908.03	908.00	1	6,476	0.02%
2023/11/14	11	908.54	1	905.02	905.00	10	6,389	0.16%
2023/11/13	8.1	913.36	18.3	915.22	906.00	-10.2	6,386	-0.16%
2023/11/10	9.2	888.37	2.2	887.64	884.00	7	6,327	0.11%
2023/11/09	3.4	904.53	2.8	904.83	905.00	0.7	6,247	0.01%
2023/11/08	4.1	912.89	10	900.72	914.00	-5.9	6,192	-0.10%
2023/11/07	13	893.37	9.1	891.63	888.00	4	6,118	0.06%
2023/11/06	6.2	888.01	2	882.63	882.00	4.3	6,072	0.07%
2023/11/03	2.6	870.44	3.3	871.50	870.00	-0.7	6,004	-0.01%
2023/11/02	3.3	868.60	25.1	871.48	868.00	-21.8	6,004	-0.36%
2023/11/01	5	845.20	3	846.01	846.00	2	5,901	0.03%
2023/10/31	7.6	854.30	14.2	843.07	842.00	-6.6	5,899	-0.11%
2023/10/30	15.1	849.64	21.6	850.02	857.00	-6.5	5,868	-0.11%
2023/10/27	4.3	809.92	3.1	801.73	801.00	1.3	5,830	0.02%
2023/10/26	2.4	812.98	1	816.00	817.00	1.3	5,993	0.02%
2023/10/25	2	822.47	2.6	821.96	822.00	-0.6	5,972	-0.01%
2023/10/24	6.1	813.02	7.2	815.36	816.00	-1.1	5,942	-0.02%
2023/10/23	0.3	819.31	2.4	820.64	821.00	-2.1	5,974	-0.04%
2023/10/20	6.3	825.76	5.1	825.82	828.00	1.2	6,001	0.02%
2023/10/19	3.5	826.29	3.3	831.11	830.00	0.2	5,982	0.00%
2023/10/18	5.3	808.88	5.4	813.83	813.00	-0.1	6,048	0.00%
2023/10/17	2.8	837.35	4.1	828.18	825.00	-1.2	5,962	-0.02%
2023/10/16	1.1	835.38	1.1	840.14	840.00	0	5,928	0.00%
2023/10/13	1	840.00	2.2	841.35	842.00	-1.2	5,910	-0.02%
2023/10/12	1.2	808.37	2.1	812.31	815.00	-0.9	5,818	-0.02%
2023/10/11	0	801.95	3.6	806.01	814.00	-3.5	5,806	-0.06%
2023/10/06	1.1	783.98	0.2	786.10	786.00	0.9	5,683	0.02%
2023/10/05	1.5	779.14	6.1	784.93	786.00	-4.6	5,699	-0.08%
2023/10/04	0	0.00	7.1	772.26	780.00	-7.1	5,662	-0.13%
2023/10/03	1	781.00	4.6	774.25	772.00	-3.6	5,629	-0.06%
2023/10/02	0	744.00	0.7	744.39	745.00	-0.7	5,529	-0.01%
2023/09/28	4	734.00	3	735.00	735.00	1	5,534	0.02%
2023/09/27	1	728.03	0.7	731.29	737.00	0.3	5,531	0.01%
2023/09/26	5.3	741.36	2	737.00	737.00	3.3	5,530	0.06%
2023/09/25	2	748.01	2.1	755.13	755.00	-0.1	5,515	0.00%
2023/09/22	2.1	732.96	3	743.67	746.00	-0.9	5,511	-0.02%
2023/09/21	4.1	750.38	4.2	750.94	746.00	0	5,456	0.00%
2023/09/20	4.1	758.96	2.5	758.36	759.00	1.6	5,441	0.03%
2023/09/19	7.2	772.67	5.7	770.59	773.00	1.4	5,433	0.03%
2023/09/18	4.2	770.81	12	781.66	782.00	-7.8	5,405	-0.14%
2023/09/15	4	755.03	13.6	752.33	763.00	-9.6	5,396	-0.18%
2023/09/14	0.1	731.17	0.5	728.80	733.00	-0.4	5,534	-0.01%
2023/09/13	2.1	732.81	4.2	734.05	732.00	-2.1	5,770	-0.04%
2023/09/12	0	0.00	2	718.67	728.00	-2	5,785	-0.03%
2023/09/11	1	708.06	1.2	713.48	714.00	-0.1	5,808	0.00%
2023/09/08	1	702.09	0.2	707.00	709.00	0.8	5,861	0.01%
2023/09/07	1.1	708.33	1.1	716.65	717.00	-0.1	5,907	0.00%
2023/09/06	0	712.00	1.1	714.04	712.00	-1.1	5,918	-0.02%
2023/09/05	0.1	716.00	7.4	714.43	718.00	-7.3	5,943	-0.12%
2023/09/04	0.1	707.77	2.2	711.83	711.00	-2	5,984	-0.03%
2023/09/01	0	0.00	1.4	709.69	710.00	-1.4	6,032	-0.02%
2023/08/31	1	709.99	2.1	709.00	705.00	-1.1	6,053	-0.02%
2023/08/30	0.1	703.46	0	706.50	709.00	0	6,044	0.00%
2023/08/29	0.1	708.67	1.2	707.12	710.00	-1.1	6,080	-0.02%
2023/08/28	1	706.00	5.5	704.63	701.00	-4.5	6,097	-0.07%
2023/08/25	1.1	691.94	2.2	692.45	694.00	-1.1	6,199	-0.02%
2023/08/24	0.3	687.92	4.6	688.49	691.00	-4.3	6,377	-0.07%
2023/08/23	0	0.00	0.1	672.00	671.00	-0.1	6,451	0.00%
2023/08/22	1.1	672.88	6	677.00	672.00	-4.9	6,596	-0.07%
2023/08/21	3.1	671.95	1.1	670.05	669.00	2	6,612	0.03%
2023/08/18	5.2	672.31	6.3	675.30	674.00	-1.1	6,661	-0.02%
2023/08/17	5.2	675.29	2	676.02	674.00	3.2	6,696	0.05%
2023/08/16	3	687.34	6	692.66	689.00	-3	6,693	-0.04%
2023/08/15	1.1	677.27	1	681.98	678.00	0.1	6,677	0.00%
2023/08/14	1.1	670.06	0	0.00	672.00	1.1	6,704	0.02%
2023/08/11	7.9	683.23	2.6	682.34	679.00	5.3	6,776	0.08%
2023/08/10	3	692.36	3.4	694.53	693.00	-0.4	6,757	-0.01%
2023/08/09	0.1	696.92	2.1	697.62	701.00	-2	6,745	-0.03%
2023/08/08	5.1	697.71	6	694.99	690.00	-0.9	6,777	-0.01%
2023/08/07	0	705.00	3.9	706.37	706.00	-3.9	6,736	-0.06%
2023/08/04	2.1	704.42	2	704.49	706.00	0.1	6,741	0.00%
2023/08/02	5	709.80	6.1	708.30	709.00	-1.1	6,665	-0.02%
2023/08/01	3.7	712.32	9.5	706.55	713.00	-5.8	6,565	-0.09%
2023/07/31	4.1	691.96	13.8	689.74	690.00	-9.7	6,386	-0.15%
2023/07/28	3.3	659.44	2	658.02	658.00	1.3	6,200	0.02%
2023/07/27	4.1	657.28	2.1	659.47	658.00	2	6,239	0.03%
2023/07/26	12.2	658.93	3.1	655.41	655.00	9.2	6,267	0.15%
2023/07/25	7	670.02	2	669.02	665.00	4.9	6,257	0.08%
2023/07/24	4.3	677.31	2	683.96	675.00	2.3	6,219	0.04%
2023/07/21	6.8	667.66	26.1	668.91	682.00	-19.2	6,214	-0.31%
2023/07/20	2	690.56	1.2	692.39	692.00	0.9	6,162	0.01%
2023/07/19	1.1	693.16	4.1	695.21	696.00	-3	6,199	-0.05%
2023/07/18	4.1	681.28	4.3	684.48	683.00	-0.2	6,180	0.00%
2023/07/17	4.3	683.34	20	683.11	683.00	-15.7	6,267	-0.25%
2023/07/14	0.2	692.87	4.1	693.99	692.00	-3.8	6,375	-0.06%
2023/07/13	10	688.99	0.2	686.00	680.00	9.9	6,507	0.15%
2023/07/12	3.2	683.73	13	684.08	685.00	-9.8	6,656	-0.15%
2023/07/11	7	678.44	1.4	686.05	686.00	5.6	6,664	0.08%
2023/07/10	7.2	677.74	3.2	676.93	673.00	4	6,692	0.06%
2023/07/07	15.4	682.10	0	686.00	682.00	15.4	6,657	0.23%
2023/07/06	2.7	693.72	6.2	696.90	690.00	-3.5	6,660	-0.05%
2023/07/05	0.4	700.55	0.5	700.94	697.00	-0.1	6,686	0.00%
2023/07/04	1.1	701.02	11.1	693.50	700.00	-10	6,698	-0.15%
2023/07/03	11.4	692.07	2.3	693.36	691.00	9	6,780	0.13%
2023/06/30	3.2	690.60	2.2	693.63	688.00	1	6,804	0.02%
2023/06/29	0.4	698.93	2.2	697.32	696.00	-1.7	6,781	-0.03%
2023/06/28	1.1	689.10	2	693.51	695.00	-0.9	6,759	-0.01%
2023/06/27	0.3	686.17	0.2	686.47	681.00	0.1	6,755	0.00%
2023/06/26	2.6	687.44	0	0.00	685.00	2.6	6,729	0.04%
2023/06/21	6.5	690.83	13.4	690.33	693.00	-6.9	6,725	-0.10%
2023/06/20	26.6	702.72	8.4	698.10	691.00	18.2	6,613	0.28%
2023/06/19	6	778.15	26.5	776.46	785.00	-20.5	6,287	-0.33%
2023/06/16	8.1	756.14	4.3	755.22	751.00	3.8	6,046	0.06%
2023/06/15	5.3	770.46	1.5	768.43	766.00	3.8	5,965	0.06%
2023/06/14	10.1	779.00	3	777.00	780.00	7.1	5,945	0.12%
2023/06/13	9	770.89	4.4	778.31	779.00	4.6	5,954	0.08%
2023/06/12	31.3	768.50	0.1	767.67	767.00	31.2	5,921	0.53%
2023/06/09	4	765.24	18	765.00	764.00	-14	5,940	-0.24%
2023/06/08	8.1	769.32	2.6	768.59	768.00	5.5	5,946	0.09%
2023/06/07	20.1	764.52	3.1	764.38	768.00	17	5,921	0.29%
2023/06/06	6.3	759.50	1	757.10	757.00	5.2	5,920	0.09%
2023/06/05	5.3	759.10	34.2	760.92	759.00	-29	5,990	-0.48%
2023/06/02	17.5	754.38	4.7	754.85	751.00	12.7	5,988	0.21%
2023/06/01	20.1	751.16	2.2	753.96	748.00	18	6,005	0.30%
2023/05/31	7.4	757.51	28.7	759.07	759.00	-21.3	6,008	-0.35%
2023/05/30	15.5	765.00	28.5	766.10	763.00	-13	5,965	-0.22%
2023/05/29	6.4	745.15	12.3	751.36	738.00	-5.9	5,953	-0.10%
2023/05/26	21	716.20	18.9	726.89	730.00	2.1	5,919	0.04%
2023/05/25	1.1	712.03	16	712.81	708.00	-14.9	5,864	-0.25%
2023/05/24	7.5	705.06	3	709.00	711.00	4.5	5,857	0.08%
2023/05/23	1	717.01	8.4	718.25	716.00	-7.4	5,807	-0.13%
2023/05/22	4.2	705.82	29.2	706.55	705.00	-25	5,763	-0.43%
2023/05/19	0.3	695.76	3.4	696.79	698.00	-3.2	5,747	-0.06%
2023/05/18	25.1	687.53	2.4	691.87	689.00	22.7	5,748	0.39%
2023/05/17	22.3	684.95	7.1	685.32	685.00	15.2	5,785	0.26%
2023/05/16	1.1	681.27	1.1	687.73	680.00	0	5,709	0.00%
2023/05/15	2	679.00	2	680.00	680.00	0	5,715	0.00%
2023/05/12	2.3	666.38	2	674.99	673.00	0.3	5,708	0.00%
2023/05/11	0.1	670.00	6.1	671.48	668.00	-6	5,688	-0.11%
2023/05/10	6.3	668.19	0	0.00	668.00	6.3	5,765	0.11%
2023/05/09	0.2	678.14	1	678.97	677.00	-0.8	5,820	-0.01%
2023/05/08	1.3	677.22	20	679.80	675.00	-18.8	5,909	-0.32%
2023/05/05	0.1	675.43	1	678.00	675.00	-0.9	5,965	-0.02%
2023/05/04	8.2	669.16	1	669.01	668.00	7.2	6,096	0.12%
2023/05/03	2.1	669.72	4.1	676.83	680.00	-2	6,099	-0.03%
2023/05/02	3.1	667.18	2	668.51	671.00	1.1	6,171	0.02%
2023/04/28	5.2	664.88	5	670.00	665.00	0.2	6,300	0.00%
2023/04/27	2.4	663.99	4.3	662.34	662.00	-1.9	6,268	-0.03%
2023/04/26	5.4	641.40	3	647.34	649.00	2.4	6,271	0.04%
2023/04/25	15.3	660.78	4.2	654.28	650.00	11.1	6,263	0.18%
2023/04/24	2	676.03	4.1	678.27	676.00	-2.1	6,226	-0.03%
2023/04/21	8.9	668.34	3	666.71	665.00	5.9	6,262	0.09%
2023/04/20	3.4	671.39	0	679.00	673.00	3.4	6,320	0.05%
2023/04/19	9.7	678.10	3	679.67	675.00	6.7	6,272	0.11%
2023/04/18	20.5	693.50	5.1	691.72	688.00	15.3	6,207	0.25%
2023/04/17	22	705.25	13	705.08	709.00	9	6,062	0.15%
2023/04/14	49.1	750.10	13	755.93	748.00	36.1	5,874	0.61%
2023/04/13	5.2	751.28	1	750.06	750.00	4.2	5,876	0.07%
2023/04/12	1.2	756.00	25	755.84	758.00	-23.8	5,830	-0.41%
2023/04/11	5	747.02	10.5	752.52	756.00	-5.5	5,831	-0.09%
2023/04/10	8.8	740.90	2.2	743.98	742.00	6.6	5,902	0.11%
2023/04/07	36.2	748.13	2.1	750.77	749.00	34.1	5,839	0.58%
2023/04/06	17.4	760.16	2.1	755.72	753.00	15.3	5,791	0.26%
2023/03/31	1	785.98	16.2	785.32	787.00	-15.2	5,686	-0.27%
2023/03/30	2	778.01	2.2	778.12	778.00	-0.1	5,681	0.00%
2023/03/29	2.4	768.19	2.2	772.84	773.00	0.2	5,709	0.00%
2023/03/28	7.2	772.59	3.1	771.10	766.00	4.2	5,757	0.07%
2023/03/27	11	781.73	2.3	782.98	780.00	8.8	5,800	0.15%
2023/03/24	3.2	789.02	53.3	788.99	790.00	-50.2	5,961	-0.84%
2023/03/23	0.1	783.13	2.3	791.04	793.00	-2.2	6,115	-0.04%
2023/03/22	18	777.94	6.5	782.40	781.00	11.5	6,119	0.19%
2023/03/21	21.1	765.10	3	770.67	771.00	18.1	6,130	0.30%
2023/03/20	5.1	769.06	23	775.65	770.00	-17.9	6,125	-0.29%
2023/03/17	13.1	769.39	10.1	774.28	773.00	3	6,110	0.05%
2023/03/16	14.1	758.22	1.2	756.95	756.00	12.9	6,067	0.21%
2023/03/15	2.1	764.27	10	766.66	758.00	-7.9	6,057	-0.13%
2023/03/14	2.2	752.44	1	763.00	761.00	1.2	6,053	0.02%
2023/03/13	3.2	747.45	30	756.47	764.00	-26.8	6,044	-0.44%
2023/03/10	19.3	755.32	1	758.00	756.00	18.2	6,029	0.30%
2023/03/09	7.5	769.63	10	772.50	767.00	-2.6	6,046	-0.04%
2023/03/08	4.8	768.60	18	768.11	768.00	-13.2	6,112	-0.22%
2023/03/07	5	785.01	4	786.75	788.00	1	6,058	0.02%
2023/03/06	4.1	784.07	3.3	786.34	784.00	0.8	6,062	0.01%
2023/03/03	30.3	777.81	5.6	774.71	775.00	24.8	6,033	0.41%
2023/03/02	46.1	780.72	20.2	779.67	775.00	25.8	6,049	0.43%
2023/03/01	3.1	763.02	77.8	775.09	791.00	-74.7	5,944	-1.26%
2023/02/24	14.1	736.62	4	731.04	723.00	10.1	5,788	0.17%
2023/02/23	11	738.19	9.5	740.01	745.00	1.6	5,727	0.03%
2023/02/22	1.1	715.15	1.3	714.15	713.00	-0.2	5,693	0.00%
2023/02/21	20.1	726.35	3.1	729.04	725.00	17	5,736	0.30%
2023/02/20	0	0.00	21	726.24	726.00	-21	5,857	-0.36%
2023/02/17	0	711.91	1	722.98	723.00	-1	6,042	-0.02%
2023/02/16	13.3	711.91	2.1	713.50	711.00	11.2	6,143	0.18%
2023/02/15	7.5	714.82	7.1	727.00	710.00	0.4	6,321	0.01%
2023/02/14	11	733.64	7	736.29	732.00	4	6,331	0.06%
2023/02/13	2.2	734.68	3.2	730.50	731.00	-1	6,477	-0.02%
2023/02/10	7	741.57	1	741.05	740.00	6	6,539	0.09%
2023/02/09	0.1	743.82	0.3	741.21	749.00	-0.3	6,621	0.00%
2023/02/08	0	745.00	4.8	741.70	744.00	-4.8	6,629	-0.07%
2023/02/07	8.2	722.35	2	719.00	717.00	6.2	6,606	0.09%
2023/02/06	10.1	737.68	2.6	739.94	731.00	7.5	6,599	0.11%
2023/02/03	2.1	747.96	2.9	748.73	751.00	-0.7	6,601	-0.01%
2023/02/02	12.2	740.27	19.3	746.09	747.00	-7	6,768	-0.10%
2023/02/01	3.4	721.30	1	723.98	724.00	2.4	6,685	0.04%
2023/01/31	2.2	738.96	2.1	731.42	718.00	0.1	6,691	0.00%
2023/01/30	13	715.77	21.5	725.90	739.00	-8.5	6,619	-0.13%
2023/01/17	3	698.00	1	697.00	693.00	2	6,490	0.03%
2023/01/16	1	703.06	2.7	707.08	704.00	-1.6	6,511	-0.03%
2023/01/13	9.2	707.37	2	694.53	694.00	7.2	6,514	0.11%
2023/01/12	1	710.03	7.5	712.00	715.00	-6.5	6,545	-0.10%
2023/01/11	1	696.11	5.6	702.98	707.00	-4.6	6,540	-0.07%
2023/01/10	1	689.02	5.5	693.44	694.00	-4.5	6,535	-0.07%
2023/01/09	33	668.30	2.1	671.47	675.00	30.9	6,501	0.48%
2023/01/06	0.2	652.10	13.3	650.72	660.00	-13.1	6,538	-0.20%
2023/01/05	22.1	634.41	3	631.71	631.00	19.1	6,535	0.29%
2023/01/04	1	637.02	1	638.00	636.00	0	6,561	0.00%
2023/01/03	1	623.23	9	636.02	644.00	-8	6,650	-0.12%
2022/12/30	2	632.48	2	630.03	625.00	0	6,675	0.00%
2022/12/29	2.1	627.57	1	628.00	629.00	1.1	6,750	0.02%
2022/12/28	6.1	633.72	3	636.01	638.00	3.1	6,848	0.04%
2022/12/27	0	662.50	0	656.00	656.00	0	6,776	0.00%
2022/12/26	4.1	652.57	0	0.00	651.00	4.1	6,798	0.06%
2022/12/23	1.3	651.53	3	658.00	660.00	-1.8	6,869	-0.03%
2022/12/22	2	665.00	2	663.50	661.00	0	6,962	0.00%
2022/12/21	1	649.09	1.1	655.18	654.00	0	7,014	0.00%
2022/12/20	3.1	649.71	3	654.34	646.00	0.1	7,009	0.00%
2022/12/19	3.1	656.36	1	658.00	656.00	2.1	6,997	0.03%
2022/12/16	9.3	656.17	1.1	659.68	660.00	8.1	6,957	0.12%
2022/12/15	19	690.34	5	689.59	681.00	14	6,838	0.20%
2022/12/14	2	716.50	4	717.00	718.00	-2	6,685	-0.03%
2022/12/13	2	714.98	2.1	715.02	709.00	0	6,656	0.00%
2022/12/12	7.3	710.34	4	710.00	712.00	3.3	6,633	0.05%
2022/12/09	0.2	724.82	8	721.01	729.00	-7.8	6,683	-0.12%
2022/12/08	1.3	708.73	1	705.17	705.00	0.3	6,669	0.00%
2022/12/07	0	718.43	0	0.00	716.00	0	6,703	0.00%
2022/12/06	2.3	732.46	0	738.00	725.00	2.3	6,687	0.03%
2022/12/05	0.3	746.60	1.1	750.10	739.00	-0.8	6,688	-0.01%
2022/12/02	1.2	742.31	0.4	741.01	739.00	0.8	6,670	0.01%
2022/12/01	6.2	745.93	7	749.28	741.00	-0.9	6,687	-0.01%
2022/11/30	2	714.39	10.4	728.06	733.00	-8.3	6,640	-0.13%
2022/11/29	6.2	710.59	7	707.72	713.00	-0.9	6,585	-0.01%
2022/11/28	10.2	710.88	8	714.75	703.00	2.2	6,658	0.03%
2022/11/25	9	727.45	2.2	731.23	727.00	6.8	6,686	0.10%
2022/11/24	13	732.61	16.3	728.49	728.00	-3.3	6,662	-0.05%
2022/11/23	2	713.46	2.2	705.60	705.00	-0.1	6,614	0.00%
2022/11/22	9.3	709.38	11	712.00	713.00	-1.7	6,640	-0.03%
2022/11/21	10.1	715.08	3	718.00	720.00	7.1	6,585	0.11%
2022/11/18	12.1	723.09	12	723.25	722.00	0.1	6,562	0.00%
2022/11/17	13	725.15	5.1	725.18	725.00	7.9	6,538	0.12%
2022/11/16	7.2	726.20	25.1	728.67	729.00	-17.9	6,483	-0.28%
2022/11/15	21.2	720.33	24.9	716.04	722.00	-3.7	6,409	-0.06%
2022/11/14	11.2	698.64	4.2	701.30	697.00	7	6,249	0.11%
2022/11/11	6	684.21	31.9	696.32	700.00	-25.8	6,158	-0.42%
2022/11/10	0.1	652.99	4.1	654.18	660.00	-3.9	5,973	-0.07%
2022/11/09	11	648.73	18.6	635.19	650.00	-7.6	5,943	-0.13%
2022/11/08	7.2	624.65	10.1	624.34	620.00	-2.9	5,823	-0.05%
2022/11/07	2.1	604.58	25.3	610.88	620.00	-23.2	5,766	-0.40%
2022/11/04	4.1	589.50	0	0.00	597.00	4.1	5,782	0.07%
2022/11/03	2.1	593.52	1	594.03	600.00	1.1	5,814	0.02%
2022/11/02	10.1	598.51	0	0.00	599.00	10.1	5,796	0.17%
2022/11/01	11	598.18	12	598.25	599.00	-1	5,769	-0.02%
2022/10/31	10	591.00	5.8	590.87	590.00	4.2	5,758	0.07%
2022/10/28	2.2	566.48	5	583.00	565.00	-2.8	5,543	-0.05%
2022/10/27	14.1	586.92	2	586.96	589.00	12	5,502	0.22%
2022/10/26	3	577.00	7.1	571.13	579.00	-4.1	5,503	-0.07%
2022/10/25	10.2	570.48	7	577.30	563.00	3.2	5,501	0.06%
2022/10/24	0	591.00	1.7	592.94	588.00	-1.7	5,510	-0.03%
2022/10/21	7.7	571.60	1.5	573.52	567.00	6.2	5,493	0.11%
2022/10/20	4.3	564.13	1.1	569.21	570.00	3.2	5,520	0.06%
2022/10/19	0.1	587.00	0	580.00	577.00	0.1	5,467	0.00%
2022/10/18	3	584.33	4	587.99	588.00	-1	5,468	-0.02%
2022/10/17	3.1	572.95	2	568.00	578.00	1.1	5,498	0.02%
2022/10/14	1	577.00	8.1	579.30	585.00	-7.1	5,580	-0.13%
2022/10/13	4.2	542.64	4.4	545.45	544.00	-0.2	5,561	0.00%
2022/10/12	2.2	547.36	1	551.00	549.00	1.2	5,527	0.02%
2022/10/11	0.2	555.58	16.1	552.12	553.00	-15.9	5,544	-0.29%
2022/10/07	9.2	569.56	1	568.00	566.00	8.2	5,540	0.15%
2022/10/06	3.1	590.71	1	596.96	587.00	2.1	5,531	0.04%
2022/10/05	11	600.18	12.5	600.40	599.00	-1.5	5,528	-0.03%
2022/10/04	5	570.00	1.2	568.96	573.00	3.8	5,491	0.07%
2022/10/03	8.1	548.88	9	551.44	548.00	-0.9	5,503	-0.02%
2022/09/30	0	541.13	0	541.00	551.00	0	5,600	0.00%
2022/09/29	4	551.98	2.1	549.26	543.00	2	5,648	0.03%
2022/09/28	5.1	558.54	7.2	565.03	545.00	-2.1	5,643	-0.04%
2022/09/27	9	566.01	2	566.50	568.00	7	5,673	0.12%
2022/09/26	2.4	570.27	5.5	570.00	569.00	-3	5,749	-0.05%
2022/09/23	2.3	581.41	2.1	583.10	580.00	0.2	5,832	0.00%
2022/09/22	2.5	592.19	0.5	593.06	591.00	2	5,925	0.03%
2022/09/21	1.1	603.54	0.1	609.77	605.00	1	6,057	0.02%
2022/09/20	5.1	606.02	0	0.00	605.00	5.1	6,255	0.08%
2022/09/19	1.1	607.85	2	604.00	604.00	-0.9	6,370	-0.01%
2022/09/16	3.7	602.44	0	0.00	600.00	3.7	6,541	0.06%
2022/09/15	1	616.92	0	0.00	616.00	1	6,915	0.02%
2022/09/14	6.6	604.88	19	609.85	615.00	-12.4	7,098	-0.17%
2022/09/13	1.2	628.28	1	627.00	626.00	0.2	7,118	0.00%
2022/09/12	12.1	632.96	3	634.70	627.00	9.1	7,161	0.13%
2022/09/08	0	620.00	0	0.00	623.00	0	7,293	0.00%
2022/09/07	1.3	611.56	0.1	618.00	619.00	1.2	7,319	0.02%
2022/09/06	0.1	632.79	0	0.00	629.00	0.1	7,319	0.00%
2022/09/05	0	627.67	1.5	632.80	631.00	-1.5	7,359	-0.02%
2022/09/02	14.3	630.41	2	622.49	620.00	12.4	7,407	0.17%
2022/09/01	10.8	649.73	8	654.75	648.00	2.8	7,329	0.04%
2022/08/31	0	664.00	16.5	664.65	667.00	-16.4	7,309	-0.22%
2022/08/30	6.5	651.69	6	655.33	657.00	0.5	7,411	0.01%
2022/08/29	4.5	654.55	0	0.00	653.00	4.5	7,427	0.06%
2022/08/26	18	683.66	10	683.22	678.00	8.1	7,444	0.11%
2022/08/25	8.1	670.27	1.1	672.54	670.00	7	7,460	0.09%
2022/08/24	6.2	670.59	8	673.02	667.00	-1.8	7,497	-0.02%
2022/08/23	2	666.07	6	675.17	676.00	-4	7,601	-0.05%
2022/08/22	6.7	678.06	16	680.39	672.00	-9.3	7,628	-0.12%
2022/08/19	3.3	696.18	1.1	696.29	693.00	2.2	7,590	0.03%
2022/08/18	9.1	693.90	2	703.45	702.00	7.2	7,581	0.09%
2022/08/17	30.1	701.55	33	708.27	703.00	-2.9	7,566	-0.04%
2022/08/16	2	710.49	7	710.00	706.00	-5	7,537	-0.07%
2022/08/15	14.1	700.67	10.2	704.71	706.00	3.9	7,502	0.05%
2022/08/12	14.1	682.27	7	679.86	684.00	7	7,480	0.09%
2022/08/11	23.2	669.38	11.2	668.29	670.00	12.1	7,486	0.16%
2022/08/10	11.5	673.82	1	672.00	668.00	10.5	7,426	0.14%
2022/08/09	14.1	693.96	5.8	699.73	694.00	8.3	7,387	0.11%
2022/08/08	1	713.91	2	714.00	709.00	-1	7,382	-0.01%
2022/08/05	1	716.73	13.2	713.27	717.00	-12.2	7,373	-0.17%
2022/08/04	1	687.00	11	688.64	684.00	-10	7,325	-0.14%
2022/08/03	6	681.83	1	685.00	686.00	5	7,330	0.07%
2022/08/02	21.2	674.89	22.3	682.56	683.00	-1	7,368	-0.01%
2022/08/01	0.3	687.47	22	690.04	694.00	-21.7	7,318	-0.30%
2022/07/29	16	686.69	3	686.34	683.00	13	7,306	0.18%
2022/07/28	3	681.34	1	682.00	682.00	2	7,275	0.03%
2022/07/27	4.3	667.59	2	675.42	677.00	2.3	7,257	0.03%
2022/07/26	3.2	685.47	9	679.89	681.00	-5.8	7,285	-0.08%
2022/07/25	2.3	690.40	16.5	694.15	688.00	-14.2	7,307	-0.19%
2022/07/22	8.4	710.91	4.1	708.00	705.00	4.3	7,416	0.06%
2022/07/21	10.3	700.75	38.2	700.53	716.00	-27.8	7,419	-0.38%
2022/07/20	11.7	681.32	2	677.05	671.00	9.6	7,345	0.13%
2022/07/19	1.1	664.89	0	0.00	662.00	1.1	7,309	0.02%
2022/07/18	16.1	661.38	14.1	667.57	661.00	2	7,327	0.03%
2022/07/15	5.3	643.42	4	649.99	648.00	1.2	7,272	0.02%
2022/07/14	2.4	636.85	4	645.01	646.00	-1.6	7,234	-0.02%
2022/07/13	7.2	633.94	3.1	634.19	634.00	4.1	7,247	0.06%
2022/07/12	3.2	614.40	12	613.34	614.00	-8.8	7,202	-0.12%
2022/07/11	8.2	640.41	2	637.00	637.00	6.2	7,198	0.09%
2022/07/08	3.1	650.65	9.1	650.23	651.00	-6	7,217	-0.08%
2022/07/07	2.1	619.86	5.1	625.95	636.00	-3	7,234	-0.04%
2022/07/06	1.2	608.54	1	605.00	605.00	0.2	7,219	0.00%
2022/07/05	2.2	613.59	2.3	614.26	615.00	-0.1	7,194	0.00%
2022/07/04	5.3	612.01	4.4	612.76	611.00	0.9	7,257	0.01%
2022/07/01	11.6	635.68	6.1	622.89	612.00	5.5	7,312	0.08%
2022/06/30	2.4	651.43	1	659.00	651.00	1.4	7,366	0.02%
2022/06/29	2.1	642.83	13.1	659.62	661.00	-11	7,359	-0.15%
2022/06/28	29.7	658.05	7.1	649.31	651.00	22.6	7,274	0.31%
2022/06/27	21.3	685.18	2.1	678.63	678.00	19.2	7,189	0.27%
2022/06/24	7	683.15	2	670.00	670.00	5	7,235	0.07%
2022/06/23	52.8	702.16	12.3	710.63	689.00	40.5	7,038	0.58%
2022/06/22	10.4	833.93	5.2	810.25	807.00	5.2	6,590	0.08%
2022/06/21	0.1	856.00	1.1	861.01	868.00	-1.1	6,426	-0.02%
2022/06/20	3.3	836.75	1.3	841.19	840.00	2	6,372	0.03%
2022/06/17	6.7	842.46	3	834.33	831.00	3.7	6,323	0.06%
2022/06/16	2.2	881.12	4	889.52	873.00	-1.8	6,172	-0.03%
2022/06/15	0.1	888.00	5	882.02	884.00	-4.9	6,199	-0.08%
2022/06/14	2.1	879.86	0.1	871.23	880.00	2	6,271	0.03%
2022/06/13	1.5	897.07	0.2	899.71	887.00	1.3	6,289	0.02%
2022/06/10	0	919.00	0	929.62	930.00	0	6,300	0.00%
2022/06/09	0.1	927.45	0	928.50	924.00	0.1	6,361	0.00%
2022/06/08	2	912.63	5.6	928.94	930.00	-3.6	6,356	-0.06%
2022/06/07	1.1	895.10	1	890.05	890.00	0.1	6,282	0.00%
2022/06/06	2	895.97	6.2	896.30	905.00	-4.1	6,289	-0.07%
2022/06/02	0.1	901.35	1	900.98	898.00	-0.9	6,316	-0.01%
2022/06/01	4.1	906.94	1.3	904.98	905.00	2.8	6,430	0.04%
2022/05/31	2.1	881.97	4.1	893.97	905.00	-2	6,447	-0.03%
2022/05/30	1	868.02	24.6	870.20	878.00	-23.6	6,341	-0.37%
2022/05/27	7.1	850.99	2.1	850.44	851.00	5	6,316	0.08%
2022/05/26	1.1	835.15	1.1	833.34	833.00	0	6,351	0.00%
2022/05/25	2	831.99	6.1	835.78	843.00	-4.1	6,412	-0.06%
2022/05/24	26.2	838.64	1	830.00	830.00	25.2	6,489	0.39%
2022/05/23	1	845.03	1.1	844.10	843.00	-0.1	6,499	0.00%
2022/05/20	2.1	837.73	3	845.34	846.00	-0.9	6,525	-0.01%
2022/05/19	3.1	836.43	2	843.48	845.00	1	6,518	0.02%
2022/05/18	0	850.00	8	851.74	855.00	-8	6,480	-0.12%
2022/05/17	0	843.00	21	842.90	841.00	-21	6,440	-0.33%
2022/05/16	2.3	839.70	1.1	826.56	825.00	1.2	6,422	0.02%
2022/05/13	1.1	840.87	4.9	842.13	843.00	-3.8	6,394	-0.06%
2022/05/12	1.1	825.31	7	827.00	820.00	-5.9	6,408	-0.09%
2022/05/11	0	820.24	0	825.00	829.00	0	6,423	0.00%
2022/05/10	1.2	814.59	0	805.44	820.00	1.2	6,503	0.02%
2022/05/09	0.2	818.52	0	820.00	813.00	0.2	6,538	0.00%
2022/05/06	0.1	818.77	2.1	820.53	834.00	-2	6,633	-0.03%
2022/05/05	2	841.03	3.3	845.79	841.00	-1.3	6,852	-0.02%
2022/05/04	0	829.50	2.4	829.13	829.00	-2.4	6,852	-0.04%
2022/05/03	3	817.56	3	819.99	820.00	-0.1	6,867	0.00%
2022/04/29	9.2	834.43	5.4	841.27	830.00	3.8	6,813	0.06%
2022/04/28	6.3	831.54	4.5	834.16	828.00	1.8	6,800	0.03%
2022/04/27	0.6	808.28	0	811.00	808.00	0.5	6,680	0.01%
2022/04/26	4.5	829.54	0	831.20	833.00	4.5	6,617	0.07%
2022/04/25	0.4	836.55	0.1	839.63	837.00	0.3	6,582	0.00%
2022/04/22	1.1	849.98	0	0.00	854.00	1.1	6,574	0.02%
2022/04/21	1.1	865.36	3.2	867.18	868.00	-2.1	6,571	-0.03%
2022/04/20	1	845.07	1.6	852.81	856.00	-0.6	6,581	-0.01%
2022/04/19	4.1	843.57	1.2	852.85	838.00	2.9	6,539	0.04%
2022/04/18	1.2	831.93	1.1	838.26	833.00	0.1	6,509	0.00%
2022/04/15	11.3	837.96	14	843.21	832.00	-2.7	6,561	-0.04%
2022/04/14	9.4	867.58	6	864.33	861.00	3.4	6,580	0.05%
2022/04/13	2.2	880.17	2	869.10	880.00	0.1	6,612	0.00%
2022/04/12	1.2	838.50	2.1	838.57	842.00	-0.9	6,561	-0.01%
2022/04/11	7.7	836.88	5.1	836.22	836.00	2.6	6,543	0.04%
2022/04/08	11.3	842.49	9.1	839.56	840.00	2.2	6,563	0.03%
2022/04/07	17.5	858.72	1	856.19	850.00	16.4	6,415	0.26%
2022/04/06	6	869.07	2	870.58	882.00	4	6,295	0.06%
2022/04/01	3.8	899.24	1	900.00	900.00	2.8	6,156	0.05%
2022/03/31	3.1	907.25	0	919.00	905.00	3.1	6,142	0.05%
2022/03/30	9.6	914.47	3	912.03	915.00	6.6	6,086	0.11%
2022/03/29	22.1	920.42	0	0.00	912.00	22.1	5,947	0.37%
2022/03/28	1.5	956.50	1	963.98	964.00	0.5	5,753	0.01%
2022/03/25	1	968.10	9	969.78	971.00	-8	5,782	-0.14%
2022/03/24	1.2	973.06	1	972.04	972.00	0.2	5,778	0.00%
2022/03/23	6.5	982.92	2.2	978.38	977.00	4.2	5,770	0.07%
2022/03/22	0.2	974.09	0	0.00	975.00	0.2	5,765	0.00%
2022/03/21	1.1	982.90	5	983.98	978.00	-3.9	5,750	-0.07%
2022/03/18	5.1	960.41	1	969.00	969.00	4.1	5,753	0.07%
2022/03/17	2.3	967.46	22.2	956.64	968.00	-19.8	5,699	-0.35%
2022/03/16	2.3	907.66	7	905.29	907.00	-4.7	5,592	-0.08%
2022/03/15	14.2	909.64	23	909.22	904.00	-8.8	5,508	-0.16%
2022/03/14	1.4	953.33	17	951.58	944.00	-15.6	5,475	-0.28%
2022/03/11	14.1	970.15	3	962.67	963.00	11.1	5,435	0.20%
2022/03/10	15.2	988.32	0	1002.50	995.00	15.2	5,418	0.28%
2022/03/09	13.1	972.54	8.1	970.49	966.00	5	5,399	0.09%
2022/03/08	7.8	964.01	9	970.67	963.00	-1.2	5,418	-0.02%
2022/03/07	2.9	976.66	1	972.00	972.00	1.9	5,403	0.03%
2022/03/04	5.5	1041.96	19	1030.00	1025.00	-13.5	5,361	-0.25%
2022/03/03	5.1	1081.01	2	1077.50	1080.00	3.1	5,320	0.06%
2022/03/02	1	1075.05	3	1071.67	1080.00	-2	5,327	-0.04%
2022/03/01	2	1100.05	1	1105.10	1100.00	1	5,316	0.02%
2022/02/25	1	1070.05	9	1070.56	1085.00	-8	5,296	-0.15%
2022/02/24	4.2	1071.77	1.3	1062.34	1060.00	2.9	5,279	0.05%
2022/02/23	0	1109.00	1	1110.00	1120.00	-1	5,229	-0.02%
2022/02/22	1.1	1114.03	3	1111.59	1110.00	-2	5,336	-0.04%
2022/02/21	0	1120.00	1.1	1129.55	1130.00	-1.1	5,465	-0.02%
2022/02/18	0	1120.00	0.1	1120.00	1120.00	0	5,526	0.00%
2022/02/17	0.1	1125.00	0	0.00	1130.00	0.1	5,579	0.00%
2022/02/16	1	1125.00	0	0.00	1130.00	1	5,713	0.02%
2022/02/15	9	1112.19	3	1105.08	1100.00	6	5,736	0.10%
2022/02/14	4.1	1108.75	1	1105.00	1105.00	3.1	5,745	0.05%
2022/02/11	0	1152.00	1	1155.22	1150.00	-1	5,713	-0.02%
2022/02/10	1.1	1149.73	0	1156.79	1160.00	1.1	5,744	0.02%
2022/02/09	2	1105.00	5	1126.96	1130.00	-3	5,775	-0.05%
2022/02/08	6.2	1102.43	3	1104.99	1095.00	3.2	5,700	0.06%
2022/02/07	8.1	1095.21	2.7	1096.55	1100.00	5.3	5,594	0.10%
2022/01/26	4.4	1075.93	3	1081.67	1075.00	1.4	5,331	0.03%
2022/01/25	1.3	1076.37	0	0.00	1085.00	1.3	5,295	0.02%
2022/01/24	0.1	1060.00	0	1060.00	1090.00	0	5,269	0.00%
2022/01/21	5.2	1064.15	0	0.00	1070.00	5.2	5,274	0.10%
2022/01/20	3	1085.03	1	1085.00	1090.00	2	5,240	0.04%
2022/01/19	10.1	1107.84	1	1095.00	1100.00	9.1	5,285	0.17%
2022/01/18	7	1110.76	2	1120.00	1105.00	5	5,311	0.09%
2022/01/17	2	1097.50	1	1115.00	1115.00	1	5,315	0.02%
2022/01/14	5.2	1065.07	19	1086.05	1065.00	-13.8	5,299	-0.26%
2022/01/13	0.1	1098.82	0	0.00	1100.00	0.1	5,304	0.00%
2022/01/11	5	1071.00	4	1077.53	1080.00	1	5,343	0.02%
2022/01/10	1.5	1080.16	2	1080.00	1095.00	-0.5	5,369	-0.01%
2022/01/07	1.1	1137.18	1.1	1110.24	1100.00	0	5,353	0.00%
2022/01/06	6.1	1139.86	1	1125.00	1135.00	5.1	5,359	0.09%
2022/01/05	0.1	1175.98	0	1180.00	1175.00	0.1	5,315	0.00%
2022/01/04	0.1	1155.00	0	0.00	1165.00	0.1	5,303	0.00%
2022/01/03	3.2	1166.30	1.2	1150.67	1150.00	2	5,262	0.04%
2021/12/30	2.1	1184.98	3	1181.67	1190.00	-0.9	5,246	-0.02%
2021/12/29	1.1	1189.51	1.1	1194.76	1185.00	0.1	5,271	0.00%
2021/12/28	0.1	1160.10	2.4	1169.59	1175.00	-2.3	5,331	-0.04%
2021/12/27	8.1	1164.38	8.6	1150.64	1145.00	-0.5	5,325	-0.01%
2021/12/24	0	0.00	20.3	1107.40	1120.00	-20.3	5,289	-0.38%
2021/12/23	0.1	1090.00	0.2	1097.50	1095.00	-0.2	5,333	0.00%
2021/12/22	0	1082.50	2	1080.00	1085.00	-2	5,426	-0.04%
2021/12/21	5	1075.00	5	1090.00	1090.00	0	5,524	0.00%
2021/12/20	0.1	1069.89	0	1060.00	1055.00	0	5,628	0.00%
2021/12/17	0	0.00	0.1	1085.00	1075.00	-0.1	5,654	0.00%
2021/12/16	0	0.00	1.2	1088.24	1090.00	-1.2	5,672	-0.02%
2021/12/15	1	1050.05	1.1	1059.55	1060.00	-0.1	5,747	0.00%
2021/12/14	1	1069.85	3	1066.67	1070.00	-2	5,818	-0.03%
2021/12/10	1.1	1084.47	0.2	1080.00	1075.00	0.9	5,826	0.01%
2021/12/09	0	1075.00	0.1	1090.00	1085.00	0	5,911	0.00%
2021/12/08	0.1	1080.00	1.3	1095.90	1095.00	-1.3	5,919	-0.02%
2021/12/07	0	1065.00	0	1065.00	1065.00	0	5,877	0.00%
2021/12/06	0	1050.00	0.4	1073.84	1085.00	-0.4	5,880	-0.01%
2021/12/03	1	1084.85	1	1060.07	1060.00	0	5,875	0.00%
2021/12/02	2	1074.88	1.2	1070.00	1080.00	0.8	5,860	0.01%
2021/12/01	1.5	1048.33	9.2	1042.68	1065.00	-7.7	5,877	-0.13%
2021/11/30	5.1	1025.02	3	1049.90	1010.00	2.1	5,869	0.03%
2021/11/29	1.1	1019.42	1.3	1013.23	1030.00	-0.2	5,829	0.00%
2021/11/26	2.1	1004.81	0.1	1002.86	1005.00	2.1	5,918	0.03%
2021/11/25	3	1044.99	4.1	1030.03	1035.00	-1.1	5,973	-0.02%
2021/11/24	3.1	1031.72	3	1048.27	1040.00	0	5,991	0.00%
2021/11/23	1	1065.00	0.1	1057.41	1055.00	0.9	6,013	0.02%
2021/11/22	0	0.00	2.1	1092.44	1080.00	-2.1	6,066	-0.03%
2021/11/19	4.1	1082.59	5.3	1075.27	1090.00	-1.2	6,050	-0.02%
2021/11/18	5.1	1086.77	4.1	1080.04	1085.00	1	5,931	0.02%
2021/11/17	2	1059.85	1.2	1030.31	1030.00	0.8	5,811	0.01%
2021/11/16	1.1	1024.77	5.1	1024.93	1035.00	-4.1	5,789	-0.07%
2021/11/15	0.1	1018.57	6.4	1020.53	1025.00	-6.3	5,786	-0.11%
2021/11/12	4	968.25	9	974.12	983.00	-5	5,702	-0.09%
2021/11/11	2	952.50	1	955.07	954.00	1	5,713	0.02%
2021/11/10	5.3	971.13	0.1	972.61	958.00	5.1	5,712	0.09%
2021/11/09	9	985.77	1	978.63	978.00	8	5,731	0.14%
2021/11/08	5.1	959.98	15.5	960.86	980.00	-10.4	5,687	-0.18%
2021/11/05	1	938.96	4	936.51	940.00	-3	5,588	-0.05%
2021/11/04	1.1	929.58	1	928.04	928.00	0.1	5,571	0.00%
2021/11/02	0	0.00	2	932.50	928.00	-2	5,617	-0.04%
2021/11/01	1	925.98	3.2	927.15	922.00	-2.2	5,680	-0.04%
2021/10/29	5.1	917.62	2.2	917.27	913.00	2.9	5,733	0.05%
2021/10/28	5.1	930.41	0.1	937.49	936.00	5.1	5,692	0.09%
2021/10/27	7	939.56	5.1	952.47	942.00	1.9	5,694	0.03%
2021/10/26	2	944.00	8.5	947.98	946.00	-6.5	5,657	-0.11%
2021/10/25	1	918.13	0	937.12	938.00	1	5,704	0.02%
2021/10/22	0	916.00	5.1	919.99	926.00	-5.1	5,890	-0.09%
2021/10/21	23	914.83	5	912.39	913.00	18	5,948	0.30%
2021/10/20	11	902.73	2	901.00	901.00	9	5,922	0.15%
2021/10/19	12	897.00	10.1	887.01	898.00	1.9	5,922	0.03%
2021/10/18	4	871.00	18	869.39	867.00	-14	5,893	-0.24%
2021/10/15	14.3	852.63	8.1	854.27	857.00	6.2	5,876	0.11%
2021/10/14	19.8	852.28	7	840.57	840.00	12.8	5,826	0.22%
2021/10/13	15.2	874.97	19	874.74	862.00	-3.8	5,799	-0.06%
2021/10/12	3.1	893.92	2	891.00	887.00	1.1	5,805	0.02%
2021/10/08	4	910.49	3.1	918.62	910.00	0.9	5,823	0.02%
2021/10/07	6	910.67	5.1	898.52	911.00	0.9	5,809	0.02%
2021/10/06	3	874.03	4.2	879.45	871.00	-1.2	5,818	-0.02%
2021/10/05	11.5	864.36	10	868.10	867.00	1.5	5,823	0.03%
2021/10/04	1.1	892.67	0	894.00	892.00	1.1	5,764	0.02%
2021/10/01	7.5	891.70	4	885.25	885.00	3.5	5,787	0.06%
2021/09/30	7.2	904.60	8	907.50	905.00	-0.8	5,769	-0.01%
2021/09/29	8.1	929.06	16	924.01	913.00	-7.9	5,757	-0.14%
2021/09/28	5.7	954.79	4	964.71	957.00	1.7	5,742	0.03%
2021/09/27	13	947.31	17.4	951.97	959.00	-4.4	5,698	-0.08%
2021/09/24	1	912.00	1.2	919.43	920.00	-0.2	5,614	0.00%
2021/09/23	2.1	911.91	9	917.11	915.00	-6.9	5,707	-0.12%
2021/09/22	11.1	903.12	5.1	923.96	911.00	6	5,709	0.11%
2021/09/17	0.6	940.97	1.3	947.05	940.00	-0.7	5,634	-0.01%
2021/09/16	0	0.00	3	935.00	936.00	-3	5,597	-0.05%
2021/09/15	7.1	936.52	0	932.00	935.00	7.1	5,608	0.13%
2021/09/14	0	0.00	15.2	942.17	947.00	-15.2	5,671	-0.27%
2021/09/13	2	927.00	1.3	928.92	927.00	0.7	5,770	0.01%
2021/09/10	0	0.00	3.1	919.35	925.00	-3.1	5,907	-0.05%
2021/09/09	1	902.00	7	904.43	901.00	-6	5,926	-0.10%
2021/09/08	0	0.00	16.1	908.32	912.00	-16.1	5,924	-0.27%
2021/09/07	1	905.00	1.1	900.91	903.00	-0.1	5,934	0.00%
2021/09/06	6.1	901.83	5.1	909.85	896.00	1	5,959	0.02%
2021/09/03	3.7	920.63	2.1	919.80	919.00	1.5	5,922	0.03%
2021/09/02	5.1	927.96	2.5	933.66	933.00	2.6	5,974	0.04%
2021/09/01	0.1	919.00	11.2	921.15	927.00	-11.1	5,945	-0.19%
2021/08/31	5.2	892.42	1.1	901.48	901.00	4.1	5,851	0.07%
2021/08/30	1	908.00	2.1	905.97	912.00	-1.1	5,815	-0.02%
2021/08/27	1	889.96	3	894.60	896.00	-2	5,814	-0.03%
2021/08/26	9.5	885.59	2	888.44	888.00	7.5	5,801	0.13%
2021/08/25	2.1	909.87	0	910.00	911.00	2	5,763	0.04%
2021/08/24	13	907.15	3.1	909.42	909.00	9.9	5,818	0.17%
2021/08/23	17.5	908.14	10.3	901.60	911.00	7.2	5,929	0.12%
2021/08/20	13.2	882.17	12	888.26	873.00	1.2	5,968	0.02%
2021/08/19	7.3	889.23	1.1	889.82	888.00	6.2	6,030	0.10%
2021/08/18	1.3	891.28	0.2	902.08	912.00	1.1	6,036	0.02%
2021/08/17	2	889.87	0.5	894.00	880.00	1.5	6,081	0.02%
2021/08/16	0	904.43	0.4	911.95	901.00	-0.4	6,099	-0.01%
2021/08/13	0	906.19	5.1	910.93	910.00	-5.1	6,266	-0.08%
2021/08/12	2.1	911.44	1.1	922.67	904.00	1.1	6,367	0.02%
2021/08/11	1.1	908.37	1	911.00	910.00	0.1	6,505	0.00%
2021/08/10	0.2	920.02	0	0.00	922.00	0.2	6,700	0.00%
2021/08/09	2.1	916.08	17.1	918.26	921.00	-15	6,930	-0.22%
2021/08/06	1.2	941.09	0.1	937.00	936.00	1	7,054	0.01%
2021/08/05	0.2	956.37	1.3	957.07	961.00	-1.1	7,268	-0.02%
2021/08/04	0	948.29	5.2	948.90	950.00	-5.2	7,673	-0.07%
2021/08/03	2	935.99	0	932.51	938.00	2	7,987	0.02%
2021/08/02	0.1	922.60	0.2	926.28	934.00	-0.2	8,252	0.00%
2021/07/30	12.2	923.47	2	910.07	910.00	10.2	8,341	0.12%
2021/07/29	5.1	933.51	2.3	914.97	933.00	2.9	8,488	0.03%
2021/07/28	13.9	905.06	24	894.42	890.00	-10.1	8,566	-0.12%
2021/07/27	10.1	940.00	20.2	934.21	938.00	-10.1	8,595	-0.12%
2021/07/26	1.1	929.52	1.1	923.23	923.00	0	8,877	0.00%
2021/07/23	1.1	932.42	2.3	930.05	933.00	-1.2	8,908	-0.01%
2021/07/22	1	918.05	2.1	925.92	919.00	-1.1	8,983	-0.01%
2021/07/21	2.2	916.33	0.2	916.81	912.00	1.9	9,049	0.02%
2021/07/20	0.1	920.72	6	921.17	920.00	-5.9	9,156	-0.06%
2021/07/19	11.7	927.88	2.4	919.94	919.00	9.4	9,287	0.10%
2021/07/16	2	950.00	4.2	952.81	957.00	-2.2	9,267	-0.02%
2021/07/15	0	0.00	4	948.96	951.00	-4	9,280	-0.04%
2021/07/14	0	931.00	1	935.00	930.00	-1	9,319	-0.01%
2021/07/13	7.1	933.52	0	0.00	926.00	7.1	9,339	0.08%
2021/07/12	2	937.00	1.1	936.90	935.00	0.9	9,329	0.01%
2021/07/09	0.1	920.18	0.1	923.57	919.00	0	9,333	0.00%
2021/07/08	1.1	920.17	0.1	924.00	920.00	1.1	9,393	0.01%
2021/07/07	5.3	920.46	1	921.00	917.00	4.3	9,453	0.05%
2021/07/06	14.2	927.51	0	933.00	922.00	14.2	9,539	0.15%
2021/07/05	6.2	958.94	7	967.00	957.00	-0.9	9,531	-0.01%
2021/07/02	2	958.49	0	0.00	957.00	2	9,541	0.02%
2021/07/01	0.1	957.57	0.1	956.13	955.00	0	9,556	0.00%
2021/06/30	20.1	967.32	2.5	959.51	962.00	17.6	9,666	0.18%
2021/06/29	0	943.05	0	945.00	935.00	0	9,587	0.00%
2021/06/28	0	929.00	0	932.00	935.00	0	9,649	0.00%
2021/06/25	7.1	931.05	0	0.00	927.00	7.1	9,792	0.07%
2021/06/24	1.5	928.76	0	932.00	929.00	1.5	9,868	0.02%
2021/06/23	10	931.11	3.1	923.05	941.00	6.9	10,004	0.07%
2021/06/22	20.4	904.81	17.2	900.85	903.00	3.2	10,129	0.03%
2021/06/21	6.3	941.63	1.1	928.40	918.00	5.3	10,011	0.05%
2021/06/18	2.1	977.91	3	972.33	965.00	-0.9	9,964	-0.01%
2021/06/17	4	972.00	5	975.80	978.00	-1	9,985	-0.01%
2021/06/16	0	987.75	0.1	985.00	985.00	-0.1	10,009	0.00%
2021/06/15	0	990.00	0.1	999.74	989.00	-0.1	10,003	0.00%
2021/06/11	16.1	998.60	14	985.36	980.00	2.1	10,014	0.02%
2021/06/10	10	985.31	12.2	990.83	998.00	-2.2	10,027	-0.02%
2021/06/09	9	970.11	8	972.88	967.00	1	9,991	0.01%
2021/06/08	1.2	972.44	6	969.00	966.00	-4.8	10,056	-0.05%
2021/06/07	10.1	954.91	9.4	968.15	973.00	0.7	10,154	0.01%
2021/06/04	3	971.02	26	972.12	977.00	-23	10,221	-0.22%
2021/06/03	4	967.87	18.3	975.18	981.00	-14.2	10,310	-0.14%
2021/06/02	12.5	966.20	5	987.00	959.00	7.5	10,390	0.07%
2021/06/01	23.5	997.76	19	994.05	977.00	4.5	10,446	0.04%
2021/05/31	14.2	987.32	9.4	991.90	995.00	4.8	10,530	0.05%
2021/05/28	3.2	945.11	3.1	950.66	961.00	0.1	10,516	0.00%
2021/05/27	0.4	938.64	0.1	941.00	935.00	0.3	10,614	0.00%
2021/05/26	0.1	951.64	4	951.50	951.00	-3.9	10,714	-0.04%
2021/05/25	0	960.00	2	958.04	952.00	-2	10,736	-0.02%
2021/05/24	11	942.38	2.6	945.54	943.00	8.4	10,717	0.08%
2021/05/21	1.2	968.32	3	959.67	955.00	-1.8	10,746	-0.02%
2021/05/20	2.5	938.59	2	931.50	930.00	0.5	10,640	0.00%
2021/05/19	9.1	966.88	6.3	956.51	943.00	2.8	10,583	0.03%
2021/05/18	5.2	979.48	6.9	978.06	994.00	-1.7	10,480	-0.02%
2021/05/17	12	906.25	32.3	925.42	914.00	-20.3	10,407	-0.20%
2021/05/14	2.8	898.24	3.7	904.45	895.00	-0.8	10,391	-0.01%
2021/05/13	2.1	890.48	1.1	897.23	873.00	1	10,414	0.01%
2021/05/12	8.6	889.12	6.2	883.59	888.00	2.4	10,317	0.02%
2021/05/11	13.5	920.30	2.1	921.73	911.00	11.4	10,040	0.11%
2021/05/10	17.9	986.05	4.2	984.91	979.00	13.6	9,850	0.14%
2021/05/07	4.4	1050.21	3.1	1056.61	1060.00	1.3	9,827	0.01%
2021/05/06	5.1	1040.02	7	1035.06	1055.00	-1.9	9,967	-0.02%
2021/05/05	5.4	1029.18	1	1020.00	1005.00	4.4	9,906	0.04%
2021/05/04	7.3	1051.84	2.1	1091.29	1085.00	5.2	9,843	0.05%
2021/05/03	20.7	1129.02	3.1	1111.45	1105.00	17.6	9,692	0.18%
2021/04/29	2	1185.00	2.2	1185.00	1185.00	-0.2	9,546	0.00%
2021/04/28	0	1075.00	3.5	1071.72	1080.00	-3.5	9,736	-0.04%
2021/04/27	13	1082.30	11.2	1060.48	1065.00	1.8	9,769	0.02%
2021/04/26	5	1058.00	3	1071.39	1070.00	2	9,764	0.02%
2021/04/23	1	987.80	16.5	1016.03	1035.00	-15.5	9,723	-0.16%
2021/04/22	1	988.00	1.3	985.32	984.00	-0.3	9,703	0.00%
2021/04/21	12.4	1003.10	12.2	986.28	988.00	0.2	9,793	0.00%
2021/04/20	1.1	980.92	6.3	990.67	998.00	-5.3	9,936	-0.05%
2021/04/19	0	966.00	0	971.00	963.00	0	9,945	0.00%
2021/04/16	3	975.38	2.1	981.80	975.00	1	10,002	0.01%
2021/04/15	2	963.00	1.2	976.19	985.00	0.8	10,117	0.01%
2021/04/14	2.3	950.00	2	959.51	965.00	0.3	10,142	0.00%
2021/04/13	10.6	976.34	10	968.90	961.00	0.6	10,151	0.01%
2021/04/12	7.1	979.24	12.1	978.36	960.00	-5	10,145	-0.05%
2021/04/09	0	1003.49	4	1007.50	999.00	-4	10,206	-0.04%
2021/04/08	3.1	999.00	5.4	1008.53	1020.00	-2.4	10,176	-0.02%
2021/04/07	2.3	996.92	0.2	996.89	998.00	2.1	10,136	0.02%
2021/04/06	3	1004.17	11.1	1000.04	995.00	-8	10,121	-0.08%
2021/04/01	1	966.98	0.4	971.30	961.00	0.6	10,094	0.01%
2021/03/31	2	974.00	1.1	973.13	969.00	0.9	10,037	0.01%
2021/03/30	7	964.13	9.4	970.98	971.00	-2.3	9,940	-0.02%
2021/03/29	17.1	962.95	16.4	949.54	941.00	0.6	9,822	0.01%
2021/03/26	19.2	945.70	19	941.84	943.00	0.2	9,770	0.00%
2021/03/25	14	919.56	34.5	929.56	949.00	-20.5	9,665	-0.21%
2021/03/24	1.2	874.21	2.1	886.03	894.00	-0.9	9,473	-0.01%
2021/03/23	5.2	888.25	4.1	874.61	870.00	1.1	9,459	0.01%
2021/03/22	2.2	879.03	2	888.00	881.00	0.2	9,423	0.00%
2021/03/19	1.3	888.13	5.2	892.11	885.00	-3.9	9,389	-0.04%
2021/03/18	3.2	904.82	0	910.00	903.00	3.1	9,326	0.03%
2021/03/17	2.1	910.78	1	908.00	908.00	1.1	9,374	0.01%
2021/03/16	1.1	915.64	1.1	918.59	919.00	0	9,405	0.00%
2021/03/15	1	907.95	1.1	908.05	907.00	0	9,424	0.00%
2021/03/12	0.1	901.88	4.1	906.05	899.00	-4.1	9,477	-0.04%
2021/03/11	9	887.78	2.1	892.14	888.00	6.9	9,437	0.07%
2021/03/10	8.7	876.14	4.1	864.28	864.00	4.6	9,369	0.05%
2021/03/09	3.2	870.31	6	868.05	879.00	-2.8	9,330	-0.03%
2021/03/08	3.6	887.71	3	871.58	867.00	0.6	9,312	0.01%
2021/03/05	4.3	883.21	10.2	879.40	883.00	-5.9	9,295	-0.06%
2021/03/04	8.3	903.04	9	911.89	897.00	-0.7	9,343	-0.01%
2021/03/03	7	917.27	23.1	913.54	930.00	-16	9,196	-0.17%
2021/03/02	13.5	925.23	11.2	917.67	900.00	2.3	9,113	0.02%
2021/02/26	16.9	913.37	2.2	911.52	896.00	14.7	9,006	0.16%
2021/02/25	10.1	946.84	3.1	941.87	944.00	7	8,849	0.08%
2021/02/24	8.1	949.35	8	945.00	940.00	0.1	8,846	0.00%
2021/02/23	9.2	954.33	28.2	962.84	965.00	-19.1	8,911	-0.21%
2021/02/22	13	966.29	4.1	960.80	951.00	8.9	8,928	0.10%
2021/02/19	5.6	961.19	25.1	967.03	964.00	-19.5	9,154	-0.21%
2021/02/18	1.1	979.91	0	0.00	978.00	1.1	9,139	0.01%
2021/02/17	7.8	984.34	7.4	993.77	980.00	0.4	9,139	0.00%
2021/02/05	14.2	958.98	15.4	967.62	950.00	-1.1	9,019	-0.01%
2021/02/04	42	926.77	49	943.19	946.00	-7	8,834	-0.08%
2021/02/03	9.2	948.64	17.1	952.17	950.00	-7.9	8,748	-0.09%
2021/02/02	11	933.09	8.2	940.47	931.00	2.8	8,668	0.03%
2021/02/01	2.1	887.04	24.9	900.46	905.00	-22.7	8,536	-0.27%
2021/01/29	12.6	885.37	27.6	893.98	875.00	-15.1	8,433	-0.18%
2021/01/28	35.7	868.35	8	871.50	869.00	27.7	8,337	0.33%
2021/01/27	3.2	886.22	11	890.82	897.00	-7.8	8,198	-0.09%
2021/01/26	34.4	890.50	13	878.09	871.00	21.4	8,153	0.26%
2021/01/25	4.3	908.08	3	908.33	910.00	1.3	8,217	0.02%
2021/01/22	42.6	924.01	27.1	919.47	917.00	15.5	8,174	0.19%
2021/01/21	11.5	919.79	11.4	921.26	934.00	0	7,980	0.00%
2021/01/20	10.3	875.55	5	883.40	872.00	5.3	7,790	0.07%
2021/01/19	0	877.00	2	872.48	879.00	-2	7,707	-0.03%
2021/01/18	22.2	831.21	28.1	830.50	844.00	-5.9	7,647	-0.08%
2021/01/15	2.3	872.29	10.1	858.64	850.00	-7.8	7,581	-0.10%
2021/01/14	24.5	865.07	9	864.11	861.00	15.5	7,503	0.21%
2021/01/13	27.2	881.56	28.1	879.08	884.00	-1	7,403	-0.01%
2021/01/12	20	852.79	39	849.15	846.00	-19	7,230	-0.26%
2021/01/11	5.4	845.15	3	844.03	851.00	2.4	7,124	0.03%
2021/01/08	2.3	827.25	8.4	830.88	838.00	-6.1	7,075	-0.09%
2021/01/07	3.1	797.69	9.1	796.63	799.00	-6	6,971	-0.09%
2021/01/06	6.2	795.31	1.1	792.63	792.00	5.1	6,942	0.07%
2021/01/05	1	780.00	11.7	794.58	797.00	-10.7	6,919	-0.15%
2021/01/04	2	791.98	19.3	785.61	792.00	-17.2	7,122	-0.24%
2020/12/31	0	0.00	2.1	751.13	747.00	-2.1	7,147	-0.03%
2020/12/30	5	737.00	2	745.00	746.00	3	7,365	0.04%
2020/12/29	1	738.00	3	737.67	734.00	-2	7,338	-0.03%
2020/12/28	4.2	735.90	9.1	734.37	740.00	-4.9	7,345	-0.07%
2020/12/25	2.1	713.15	3	717.00	715.00	-0.9	7,269	-0.01%
2020/12/24	2.1	722.74	1.3	718.48	714.00	0.7	7,323	0.01%
2020/12/23	2	716.00	5.1	718.83	720.00	-3.1	7,396	-0.04%
2020/12/22	4	714.25	2.1	705.75	703.00	1.9	7,438	0.03%
2020/12/21	1.2	697.17	1.1	702.62	708.00	0.2	7,475	0.00%
2020/12/18	5	703.40	1	699.00	699.00	4	7,494	0.05%
2020/12/17	0	705.00	0	0.00	704.00	0	7,540	0.00%
2020/12/16	5.2	708.38	3	703.67	701.00	2.2	7,575	0.03%
2020/12/15	0	0.00	6.1	700.10	701.00	-6.1	7,661	-0.08%
2020/12/14	11	706.27	1	702.00	702.00	10	7,785	0.13%
2020/12/11	3.5	707.14	3	709.33	707.00	0.5	7,897	0.01%
2020/12/10	4	709.31	1	709.00	709.00	3	7,895	0.04%
2020/12/09	0.1	735.27	1.3	735.34	734.00	-1.2	7,911	-0.02%
2020/12/08	3.3	719.58	7.1	720.35	730.00	-3.8	7,906	-0.05%
2020/12/07	4.3	699.74	4	701.75	704.00	0.3	7,861	0.00%
2020/12/04	1.1	700.95	1	704.00	705.00	0.1	7,938	0.00%
2020/12/03	3.1	702.68	0	706.00	700.00	3	7,959	0.04%
2020/12/02	7.1	708.92	9	710.56	712.00	-1.9	7,960	-0.02%
2020/12/01	3.4	698.99	1.1	696.18	697.00	2.3	8,051	0.03%
2020/11/30	14.8	708.58	3.1	708.80	704.00	11.6	8,134	0.14%
2020/11/27	2	726.00	0	0.00	725.00	2	8,228	0.02%
2020/11/26	1	725.06	1	730.00	730.00	0	8,349	0.00%
2020/11/25	3.1	734.15	2.1	724.12	724.00	1.1	8,574	0.01%
2020/11/24	5.2	740.97	7	744.86	742.00	-1.9	8,675	-0.02%
2020/11/23	12.3	742.64	6.4	744.84	743.00	5.9	8,827	0.07%
2020/11/20	3	745.65	11.1	743.78	747.00	-8.1	8,889	-0.09%
2020/11/19	3.1	731.58	7.1	732.42	733.00	-4	8,864	-0.04%
2020/11/18	13.2	717.72	20.5	717.35	728.00	-7.3	8,965	-0.08%
2020/11/17	5	695.40	3.2	697.42	696.00	1.8	8,975	0.02%
2020/11/16	2.1	691.83	7.1	684.77	694.00	-5.1	9,437	-0.05%
2020/11/13	7.1	673.57	0	0.00	675.00	7.1	9,725	0.07%
2020/11/12	2.2	673.32	2	682.00	673.00	0.2	10,351	0.00%
2020/11/11	13	675.38	11	672.36	676.00	2	10,383	0.02%
2020/11/10	3.1	693.91	1	686.32	686.00	2	10,411	0.02%
2020/11/09	20.2	707.79	18.2	701.60	702.00	2	10,500	0.02%
2020/11/06	4	700.50	7	698.86	700.00	-3	10,576	-0.03%
2020/11/05	0	0.00	5	691.78	696.00	-5	10,619	-0.05%
2020/11/04	2	676.00	6.1	678.80	677.00	-4.1	10,610	-0.04%
2020/11/03	20.1	668.40	4	668.75	665.00	16.1	10,699	0.15%
2020/11/02	21.1	680.52	37	659.05	653.00	-15.9	10,776	-0.15%
2020/10/30	5.1	675.83	3	677.33	678.00	2.1	10,763	0.02%
2020/10/29	1	683.98	1	683.00	684.00	0	10,976	0.00%
2020/10/28	1.2	680.66	1	681.00	681.00	0.2	11,330	0.00%
2020/10/27	2	679.00	4.2	679.56	685.00	-2.2	11,469	-0.02%
2020/10/26	2.1	675.78	2	680.00	674.00	0.1	11,597	0.00%
2020/10/23	6	683.83	4	679.00	678.00	2	11,765	0.02%
2020/10/22	4	690.49	1	688.00	688.00	3	12,285	0.02%
2020/10/21	6	697.15	5	692.20	691.00	1	12,554	0.01%
2020/10/20	2	693.50	2	694.01	697.00	0	12,874	0.00%
2020/10/19	13	689.00	1	692.98	692.00	12	13,079	0.09%
2020/10/16	12.1	690.45	26.1	687.43	680.00	-14	13,311	-0.11%
2020/10/15	11	695.44	9.1	692.85	689.00	1.9	13,490	0.01%
2020/10/14	1	689.00	0	0.00	689.00	1	13,524	0.01%
2020/10/13	5	699.20	3	699.33	699.00	2	13,578	0.01%
2020/10/12	19	708.89	28	711.75	714.00	-9	13,570	-0.07%
2020/10/08	9	665.78	15.1	670.05	670.00	-6.1	13,458	-0.05%
2020/10/07	6	642.83	14.1	637.55	647.00	-8.1	13,352	-0.06%
2020/10/06	1	614.00	2	617.00	615.00	-1	13,230	-0.01%
2020/09/30	7	611.29	2	609.50	607.00	5	13,648	0.04%
2020/09/29	7	606.00	6	608.33	610.00	1	13,911	0.01%
2020/09/28	24.1	594.92	7	603.29	603.00	17.1	14,142	0.12%
2020/09/25	6	590.83	28	587.36	585.00	-22	14,134	-0.16%
2020/09/24	3	606.30	6	604.67	600.00	-3	14,148	-0.02%
2020/09/23	7.1	611.76	6	615.17	617.00	1.1	14,104	0.01%
2020/09/22	4.1	604.49	2	605.50	603.00	2.1	14,121	0.01%
2020/09/21	4	622.00	7	616.86	616.00	-3	14,152	-0.02%
2020/09/18	32	601.97	21	602.67	611.00	11	14,216	0.08%
2020/09/17	48.1	597.59	56	602.30	599.00	-7.9	14,178	-0.06%
2020/09/16	19	621.88	5	622.00	617.00	14	14,226	0.10%
2020/09/15	3	609.35	6	611.67	611.00	-3	14,345	-0.02%
2020/09/14	22	601.00	45	600.58	609.00	-23	14,584	-0.16%
2020/09/11	15	592.60	15	595.20	595.00	0	14,529	0.00%
2020/09/10	6	600.00	1	599.00	599.00	5	14,506	0.03%
2020/09/09	40	590.90	40	593.45	595.00	0	14,579	0.00%
2020/09/08	0.1	604.00	0	0.00	604.00	0.1	14,531	0.00%
2020/09/07	6.1	602.46	6	598.00	598.00	0.1	14,617	0.00%
2020/09/04	3.1	596.16	3	600.33	603.00	0.1	14,678	0.00%
2020/09/03	19.1	606.10	7	607.86	603.00	12.1	14,559	0.08%
2020/09/02	24	596.75	21	599.19	596.00	3	14,467	0.02%
2020/09/01	12	573.08	2	562.50	576.00	10	14,314	0.07%
2020/08/31	19	562.00	59	562.05	556.00	-40	14,274	-0.28%
2020/08/28	17.1	564.28	7	564.43	574.00	10.1	14,125	0.07%
2020/08/27	6	561.17	6	567.00	558.00	0	14,063	0.00%
2020/08/26	10	576.50	8	578.25	578.00	2	14,098	0.01%
2020/08/25	2	590.00	2	590.50	589.00	0	14,064	0.00%
2020/08/24	11.1	589.19	9	588.11	585.00	2.1	14,058	0.02%
2020/08/21	29	590.79	7	593.61	604.00	22	13,992	0.16%
2020/08/20	29	586.99	35.2	588.74	565.00	-6.2	13,769	-0.04%
2020/08/19	10	615.99	48	615.10	609.00	-38	13,312	-0.29%
2020/08/18	52.2	621.35	34.3	617.77	617.00	17.9	13,108	0.14%
2020/08/17	2	684.50	3	684.00	685.00	-1	12,659	-0.01%
2020/08/14	11.1	677.57	5	679.40	680.00	6.1	12,709	0.05%
2020/08/13	10.1	684.82	8	690.25	684.00	2.1	12,854	0.02%
2020/08/12	17.1	682.96	17	681.24	680.00	0.1	13,029	0.00%
2020/08/11	7.2	696.22	3	695.33	693.00	4.2	13,265	0.03%
2020/08/10	4	698.50	8	706.88	706.00	-4	13,196	-0.03%
2020/08/07	11.2	711.59	10.2	710.28	705.00	1	13,149	0.01%
2020/08/06	3.2	739.98	5	737.20	732.00	-1.9	13,080	-0.01%
2020/08/05	15.2	734.10	22	732.00	730.00	-6.8	12,950	-0.05%
2020/08/04	5	714.20	11	712.18	732.00	-6	12,842	-0.05%
2020/08/03	35.1	715.34	33	704.24	696.00	2.1	12,632	0.02%
2020/07/31	11.1	684.62	21	691.19	701.00	-10	12,338	-0.08%
2020/07/30	17.1	678.32	23	679.91	683.00	-6	12,239	-0.05%
2020/07/29	30	682.83	15	681.53	682.00	15	12,132	0.12%
2020/07/28	54.2	730.91	59	709.47	680.00	-4.8	12,087	-0.04%
2020/07/27	49.1	709.46	21	716.71	728.00	28.1	11,849	0.24%
2020/07/24	30.4	689.98	17.2	689.45	675.00	13.2	12,020	0.11%
2020/07/23	9	668.48	9	670.22	677.00	0	11,790	0.00%
2020/07/22	14.1	661.09	11	661.00	664.00	3.1	11,722	0.03%
2020/07/21	5.1	632.84	16.1	632.59	637.00	-11.1	11,526	-0.10%
2020/07/20	8.1	594.01	4	600.75	601.00	4.1	11,410	0.04%
2020/07/17	10	601.02	4	604.75	607.00	6	11,461	0.05%
2020/07/16	7	604.85	3	602.00	599.00	4	11,498	0.03%
2020/07/15	4.1	607.30	6	611.83	609.00	-1.9	11,468	-0.02%
2020/07/14	6.2	615.11	12	617.42	611.00	-5.8	11,446	-0.05%
2020/07/13	1.1	620.67	7	630.29	629.00	-5.9	11,402	-0.05%
2020/07/10	28.2	629.65	8	627.38	616.00	20.2	11,372	0.18%
2020/07/09	56.4	659.42	27	644.64	651.00	29.4	11,313	0.26%
2020/07/08	12.1	642.66	28	661.75	661.00	-15.9	11,147	-0.14%
2020/07/07	5	608.85	4	614.00	618.00	1	10,896	0.01%
2020/07/06	3	584.00	0	589.00	589.00	3	10,711	0.03%
2020/07/03	3	579.00	3	584.67	585.00	0	10,705	0.00%
2020/07/02	1.3	574.40	1.4	577.40	574.00	-0.2	10,704	0.00%
2020/07/01	19.1	587.82	13	579.38	577.00	6	10,742	0.06%
2020/06/30	5	572.00	5	572.60	579.00	0	10,725	0.00%
2020/06/29	9.2	567.20	2	568.50	565.00	7.2	10,747	0.07%
2020/06/24	4	572.50	3	574.33	580.00	1	10,726	0.01%
2020/06/23	19.3	576.99	18	580.22	574.00	1.3	10,795	0.01%
2020/06/22	7.2	565.69	7.2	568.02	576.00	0	10,730	0.00%
2020/06/19	1	528.00	9	536.33	546.00	-8	10,772	-0.07%
2020/06/18	11	514.09	11	511.82	513.00	0	10,633	0.00%
2020/06/17	21.2	511.64	20	508.60	510.00	1.2	10,881	0.01%
2020/06/16	3	498.33	6	503.67	510.00	-3	11,062	-0.03%
2020/06/12	2.1	488.37	2	494.25	492.50	0.1	11,410	0.00%
2020/06/11	11.1	499.92	18	504.32	496.50	-6.9	11,450	-0.06%
2020/06/10	1.2	498.67	1.1	501.77	500.00	0.1	11,475	0.00%
2020/06/09	0.3	495.00	1	498.00	497.50	-0.7	11,757	-0.01%
2020/06/08	14	497.68	16	495.81	494.50	-2	11,945	-0.02%
2020/06/05	1	496.50	3	494.67	494.00	-2	11,941	-0.02%
2020/06/04	1.1	488.95	5	486.60	490.00	-3.9	11,999	-0.03%
2020/06/03	1	489.50	11.3	491.43	490.00	-10.3	12,054	-0.09%
2020/06/02	11	481.95	3.1	486.53	485.00	7.9	12,020	0.07%
2020/06/01	1.2	462.25	1	461.50	461.50	0.2	11,915	0.00%
2020/05/29	1	456.00	1	463.00	463.00	0	11,951	0.00%
2020/05/28	1.2	459.42	6	460.00	460.00	-4.8	11,959	-0.04%
2020/05/27	1	463.50	1	462.00	464.50	0	11,968	0.00%
2020/05/26	0.1	459.00	0	0.00	460.00	0.1	12,078	0.00%
2020/05/25	0.1	459.50	7.2	452.44	460.00	-7.1	12,147	-0.06%
2020/05/22	8.4	445.76	7	441.85	442.00	1.4	12,130	0.01%
2020/05/21	3.2	465.63	4	464.25	464.50	-0.8	12,091	-0.01%
2020/05/20	11	472.36	21	469.50	470.00	-10	12,071	-0.08%
2020/05/19	20	458.50	33.2	461.76	462.00	-13.2	11,901	-0.11%
2020/05/18	23.1	440.85	27	448.94	440.50	-3.9	11,685	-0.03%
2020/05/15	5	410.50	1	411.00	411.00	4	11,390	0.04%
2020/05/14	0.1	411.00	0	0.00	411.00	0.1	11,447	0.00%
2020/05/13	7	415.29	2.1	412.76	420.00	4.9	11,461	0.04%
2020/05/12	1.2	408.00	3	408.17	407.00	-1.8	11,544	-0.02%
2020/05/11	5.5	409.73	1	411.00	410.00	4.5	11,685	0.04%
2020/05/08	1	416.50	0	0.00	411.50	1	11,764	0.01%
2020/05/07	31	412.61	33	412.89	411.00	-2	11,832	-0.02%
2020/05/06	0	407.50	10.1	407.80	408.00	-10	11,867	-0.08%
2020/05/05	9	403.67	4	402.13	401.50	5	11,894	0.04%
2020/05/04	14.9	400.51	1	399.50	399.50	13.9	12,042	0.12%
2020/04/30	5	409.02	17	410.65	415.00	-12	12,003	-0.10%
2020/04/29	36.1	391.76	46.1	394.97	398.00	-10	11,815	-0.08%
2020/04/28	4	366.63	15	373.53	375.00	-11	11,461	-0.10%
2020/04/27	6	360.42	5.1	364.10	372.00	1	11,656	0.01%
2020/04/24	0	0.00	11	348.77	348.50	-11	11,531	-0.10%
2020/04/23	26	349.42	1	348.50	351.00	25	11,572	0.22%
2020/04/22	26	348.60	18	345.89	346.00	8	11,643	0.07%
2020/04/21	25	358.92	45	363.43	353.50	-20	11,874	-0.17%
2020/04/20	13	370.00	8	370.19	370.00	5	12,011	0.04%
2020/04/17	29	367.50	34.1	370.07	368.00	-5.1	12,089	-0.04%
2020/04/16	19	362.03	20	363.98	361.50	-1	11,995	-0.01%
2020/04/15	25	365.28	25	369.12	365.50	0	12,003	0.00%
2020/04/14	23	364.57	28.1	364.32	365.50	-5.1	12,021	-0.04%
2020/04/13	24	351.38	1	352.00	351.50	23	11,992	0.19%
2020/04/10	1	352.50	31	351.05	350.00	-30	12,013	-0.25%
2020/04/09	1	348.50	2	350.03	351.50	-1	12,109	-0.01%
2020/04/08	7	347.93	1	345.50	349.50	6	12,076	0.05%
2020/04/07	23	346.91	2.2	348.90	347.00	20.9	12,056	0.17%
2020/04/06	7	340.65	23	343.74	341.00	-16	11,960	-0.13%
2020/04/01	22	330.55	15	329.47	334.00	7	11,892	0.06%
2020/03/31	11	331.36	3	336.67	327.50	8	11,880	0.07%
2020/03/30	6	331.33	25.1	330.85	336.50	-19.1	11,749	-0.16%
2020/03/27	29.2	346.97	27	350.43	340.00	2.2	11,622	0.02%
2020/03/26	7	333.71	41.1	340.26	343.50	-34.1	11,460	-0.30%
2020/03/25	38.1	346.39	26.1	343.29	334.50	12.1	11,502	0.10%
2020/03/24	15	331.00	13.1	334.19	330.00	1.9	11,314	0.02%
2020/03/23	56	308.92	42.1	308.32	308.00	13.9	11,286	0.12%
2020/03/20	7	298.14	10.1	296.54	301.00	-3.1	11,228	-0.03%
2020/03/19	11.1	284.50	5.2	285.87	274.00	5.9	11,118	0.05%
2020/03/18	16.2	315.31	39.3	312.18	301.50	-23.1	10,839	-0.21%
2020/03/17	15.1	317.29	12.2	317.73	315.50	3	10,712	0.03%
2020/03/16	10.2	330.36	6	337.17	320.00	4.2	10,537	0.04%
2020/03/13	32.1	330.85	48	329.41	341.00	-15.9	10,390	-0.15%
2020/03/12	13.2	344.32	28	344.71	336.00	-14.8	10,118	-0.15%
2020/03/11	32.1	373.69	22.2	364.26	363.00	9.8	9,884	0.10%
2020/03/10	2	366.50	5.1	366.64	373.50	-3.1	9,823	-0.03%
2020/03/09	6.1	366.61	3	366.83	366.50	3.1	9,727	0.03%
2020/03/06	4.1	378.29	0	0.00	378.50	4.1	9,658	0.04%
2020/03/05	8	381.50	18	382.28	385.00	-10	9,648	-0.10%
2020/03/04	2	367.75	2	367.75	370.50	0	9,661	0.00%
2020/03/03	1	373.00	0	0.00	372.00	1	9,644	0.01%
2020/03/02	5	360.30	20	357.30	363.00	-15	9,576	-0.16%
2020/02/27	13	363.19	6.2	367.34	360.00	6.8	9,569	0.07%
2020/02/26	2	376.00	5.1	375.07	375.00	-3.1	9,475	-0.03%
2020/02/25	7	379.50	1	378.00	378.50	6	9,416	0.06%
2020/02/24	7	378.79	2.5	377.00	377.00	4.5	9,441	0.05%
2020/02/21	6.1	388.58	5.3	393.69	388.00	0.8	9,324	0.01%
2020/02/20	1	392.00	7	392.21	394.00	-6	9,257	-0.06%
2020/02/19	17	391.62	3	390.50	388.50	14	9,184	0.15%
2020/02/18	3	393.83	0	0.00	392.00	3	9,196	0.03%
2020/02/17	8.1	397.22	12	397.75	398.00	-3.9	9,152	-0.04%
2020/02/14	14.2	405.51	3	405.33	405.50	11.2	9,082	0.12%
2020/02/13	2	408.00	8	408.25	408.50	-6	9,018	-0.07%
2020/02/12	8	401.13	7	399.79	401.50	1	8,901	0.01%
2020/02/11	9	389.00	5	388.10	390.00	4	8,895	0.04%
2020/02/10	10	381.40	18	380.22	380.00	-8	8,905	-0.09%
2020/02/07	0.1	381.00	1	383.50	381.00	-0.9	8,950	-0.01%
2020/02/06	23	384.61	41	384.18	382.00	-18	8,979	-0.20%
2020/02/05	40	383.56	27.9	387.35	381.00	12.1	8,947	0.14%
2020/02/04	27	391.28	14	390.86	390.50	13	8,844	0.15%
2020/02/03	16	380.59	9	382.83	382.00	7	9,087	0.08%
2020/01/31	32	387.27	16	388.97	388.00	16	9,100	0.18%
2020/01/30	16.1	396.68	29	399.10	383.50	-12.9	9,154	-0.14%
2020/01/20	13	419.00	12	420.00	419.00	1	8,903	0.01%
2020/01/17	1	421.50	0	0.00	420.50	1	8,946	0.01%
2020/01/16	0	0.00	9	418.72	421.00	-9	9,016	-0.10%
2020/01/15	19.1	408.82	16.1	413.18	416.00	3.1	8,866	0.03%
2020/01/14	10.1	417.96	6.1	416.15	416.00	4	8,518	0.05%
2020/01/13	21	426.55	0.4	425.50	422.00	20.6	8,270	0.25%
2020/01/10	13	431.69	1	432.50	432.00	12	8,199	0.15%
2020/01/09	9	435.44	12.4	437.73	437.00	-3.4	8,219	-0.04%
2020/01/08	0	0.00	8.2	432.57	430.50	-8.2	8,306	-0.10%
2020/01/07	2	419.00	3	425.67	426.00	-1	8,311	-0.01%
2020/01/06	4	428.25	3	427.17	424.00	1	8,361	0.01%
2020/01/03	20.1	435.63	13	426.42	434.50	7.1	8,361	0.08%
2020/01/02	0.1	443.00	1	440.50	441.50	-0.9	8,240	-0.01%
2019/12/31	7	442.36	6	446.50	443.50	1	8,221	0.01%
2019/12/30	0.1	446.50	0	0.00	446.50	0.1	8,253	0.00%
2019/12/26	19	454.26	18	452.94	449.00	1	8,350	0.01%
2019/12/25	8	449.44	0	0.00	452.00	8	8,376	0.10%
2019/12/24	7.1	447.27	5	445.50	445.00	2.1	8,479	0.02%
2019/12/23	21.1	446.61	29	447.97	449.00	-7.9	8,565	-0.09%
2019/12/20	16.1	446.44	22.1	448.02	446.00	-6	8,656	-0.07%
2019/12/19	18.1	454.11	0	0.00	454.50	18.1	8,489	0.21%
2019/12/18	28.1	455.13	4	453.88	456.50	24.1	8,415	0.29%
2019/12/17	37	456.61	67	456.19	460.50	-30	8,371	-0.36%
2019/12/16	3	441.50	5	437.30	442.00	-2	8,218	-0.02%
2019/12/13	14	431.00	16	431.72	432.50	-2	8,167	-0.02%
2019/12/12	1	430.00	0	0.00	427.50	1	8,163	0.01%
2019/12/11	2.1	427.48	2.4	427.21	429.00	-0.3	8,239	0.00%
2019/12/10	1	425.00	1.2	424.00	425.00	-0.2	8,338	0.00%
2019/12/09	5	421.40	4	426.61	426.50	1	8,406	0.01%
2019/12/06	0	416.00	0	0.00	415.00	0	8,435	0.00%
2019/12/05	5.1	420.00	6	424.50	420.00	-0.9	8,675	-0.01%
2019/12/04	5	420.90	7	420.07	424.50	-2	8,807	-0.02%
2019/12/03	13	419.50	11	420.41	418.00	2	8,781	0.02%
2019/12/02	9.2	416.17	6	418.25	416.50	3.2	8,763	0.04%
2019/11/29	12.2	429.78	10.3	431.99	421.50	1.9	8,725	0.02%
2019/11/28	2.1	429.76	10	428.45	431.50	-7.9	8,621	-0.09%
2019/11/27	3	422.00	6	425.25	422.50	-3	8,630	-0.03%
2019/11/26	26.1	423.20	23.1	421.12	420.00	3	8,671	0.03%
2019/11/25	10	417.90	15	420.20	418.50	-5	8,836	-0.06%
2019/11/22	5.1	409.01	0.1	410.00	411.00	5	8,819	0.06%
2019/11/21	13.3	406.46	8	404.88	407.00	5.3	8,782	0.06%
2019/11/20	0	0.00	16	416.03	414.50	-16	8,700	-0.18%
2019/11/19	12	421.46	1	422.00	421.00	11	8,742	0.13%
2019/11/18	1	417.50	25	418.32	419.50	-24	8,859	-0.27%
2019/11/15	33	421.56	20.1	418.96	422.00	12.9	9,020	0.14%
2019/11/14	0.1	409.50	0	0.00	410.50	0.1	9,367	0.00%
2019/11/13	61.2	409.93	60	408.99	408.00	1.2	9,416	0.01%
2019/11/12	39.4	409.84	31.1	410.72	410.00	8.4	9,420	0.09%
2019/11/11	38.2	406.74	37	407.58	403.50	1.2	9,399	0.01%
2019/11/08	55.1	416.11	17	421.29	414.00	38.1	9,324	0.41%
2019/11/07	6.2	422.23	17	423.29	425.00	-10.8	9,240	-0.12%
2019/11/06	22	430.00	20.3	432.82	434.00	1.7	9,160	0.02%
2019/11/05	10	421.65	47	421.95	425.00	-37	9,161	-0.40%
2019/11/04	2	405.54	12	405.83	412.00	-10	9,130	-0.11%
2019/11/01	22.2	405.77	7.3	405.00	405.00	14.9	9,151	0.16%
2019/10/31	12	407.75	20	405.18	408.00	-8	9,210	-0.09%
2019/10/30	10.1	395.50	13.2	395.54	396.50	-3.2	9,218	-0.03%
2019/10/29	8	390.25	35	392.73	393.00	-27	9,328	-0.29%
2019/10/28	10	382.50	7	386.86	387.00	3	9,387	0.03%
2019/10/25	8	381.63	12	381.96	379.00	-4	9,418	-0.04%
2019/10/24	6	379.50	10	378.95	381.50	-4	9,356	-0.04%
2019/10/23	1	372.00	0	0.00	372.00	1	9,235	0.01%
2019/10/22	13	370.62	7	370.14	371.50	6	9,309	0.06%
2019/10/21	8.2	370.32	2	372.25	369.00	6.2	9,352	0.07%
2019/10/18	1	372.00	1	373.50	370.00	0	9,393	0.00%
2019/10/17	7.2	368.92	10	366.50	371.00	-2.8	9,416	-0.03%
2019/10/16	8	361.56	4	362.25	360.00	4	9,428	0.04%
2019/10/15	2	368.50	1	368.00	367.00	1	9,338	0.01%
2019/10/14	41	370.79	10.5	372.98	370.50	30.5	9,256	0.33%
2019/10/09	25	373.72	35	374.39	372.00	-10	9,098	-0.11%
2019/10/08	11.1	384.68	6	384.83	384.50	5.1	9,011	0.06%
2019/10/07	1.3	385.92	5	383.40	384.00	-3.7	9,038	-0.04%
2019/10/04	6	383.42	8	384.94	385.50	-2	9,026	-0.02%
2019/10/03	13	377.58	2	378.00	379.50	11	8,961	0.12%
2019/10/02	2	373.75	1	373.00	372.00	1	8,908	0.01%
2019/10/01	15.3	371.73	15.1	375.67	376.50	0.1	8,953	0.00%
2019/09/27	2.1	369.53	8.1	369.69	369.00	-6	8,898	-0.07%
2019/09/26	22	379.43	7	383.50	376.00	15	8,893	0.17%
2019/09/25	12.3	380.95	7	383.29	380.00	5.3	8,885	0.06%
2019/09/24	1.1	385.64	1	388.50	387.00	0.1	8,874	0.00%
2019/09/23	7	388.14	13	387.96	388.00	-6	8,877	-0.07%
2019/09/20	32.1	383.66	26.2	386.46	386.50	5.9	8,889	0.07%
2019/09/19	7	385.07	7	385.14	380.50	0	8,795	0.00%
2019/09/18	19.1	380.61	6	383.25	382.00	13.1	8,723	0.15%
2019/09/17	7.1	383.28	18	385.00	383.00	-10.9	8,674	-0.13%
2019/09/16	5	379.50	6	382.33	382.00	-1	8,683	-0.01%
2019/09/12	17.1	376.46	13	381.65	375.00	4.1	8,578	0.05%
2019/09/11	14.1	373.97	1	379.50	374.50	13.1	8,551	0.15%
2019/09/10	6.3	377.36	0	0.00	378.00	6.3	8,538	0.07%
2019/09/09	21	384.50	11	384.05	382.50	10	8,500	0.12%
2019/09/06	8.1	372.88	19.1	373.47	374.50	-11	8,254	-0.13%
2019/09/05	0.1	366.00	1	367.50	367.50	-1	8,141	-0.01%
2019/09/04	2.2	364.32	0	0.00	365.00	2.2	8,141	0.03%
2019/09/03	1.1	365.39	2	364.50	364.00	-0.9	8,185	-0.01%
2019/09/02	0	0.00	2.1	369.02	370.50	-2.1	8,245	-0.02%
2019/08/30	10.1	368.24	9	372.06	367.50	1.1	8,259	0.01%
2019/08/29	17.3	363.36	6	364.00	365.50	11.3	8,242	0.14%
2019/08/28	20	362.90	22.1	360.90	366.00	-2.1	8,248	-0.03%
2019/08/27	11.1	345.23	5	346.00	345.50	6.1	8,117	0.08%
2019/08/26	3.4	341.09	14	340.75	343.00	-10.6	8,242	-0.13%
2019/08/23	9.2	346.74	9.3	350.73	342.50	-0.1	8,339	0.00%
2019/08/22	7	345.50	10.1	349.10	345.00	-3.1	8,310	-0.04%
2019/08/21	15	347.73	7	353.43	347.00	8	8,294	0.10%
2019/08/20	17	348.74	15	351.17	351.00	2	8,242	0.02%
2019/08/19	16	344.56	49.2	342.13	353.00	-33.2	8,104	-0.41%
2019/08/16	30	322.48	8	322.38	322.00	22	7,760	0.28%
2019/08/15	0	0.00	29	314.83	316.50	-29	7,693	-0.38%
2019/08/14	10.1	321.96	0	0.00	319.50	10.1	7,697	0.13%
2019/08/13	1.1	319.36	5	320.00	318.00	-3.9	7,715	-0.05%
2019/08/12	0	0.00	1.1	321.00	323.00	-1.1	7,798	-0.01%
2019/08/08	10	315.50	14	318.04	316.50	-4	7,745	-0.05%
2019/08/07	10	314.50	17.1	314.01	318.00	-7.1	7,723	-0.09%
2019/08/06	16	309.16	3	309.17	309.00	13	7,636	0.17%
2019/08/05	12.2	311.48	13	312.58	312.00	-0.8	7,601	-0.01%
2019/08/02	11	311.41	10.1	315.80	316.00	0.9	7,563	0.01%
2019/08/01	8	318.38	18	321.56	314.00	-10	7,496	-0.13%
2019/07/31	17.2	314.57	4	318.13	314.50	13.2	7,239	0.18%
2019/07/30	2	322.00	10.1	324.45	325.50	-8.1	7,148	-0.11%
2019/07/29	1	310.50	4.1	315.55	319.00	-3.1	7,066	-0.04%
2019/07/26	3	309.33	3.2	314.28	313.50	-0.2	7,224	0.00%
2019/07/25	1	309.50	1	312.00	313.00	0	7,515	0.00%
2019/07/24	48	310.83	51	308.78	308.00	-3	7,568	-0.04%
2019/07/23	1	314.50	6	313.50	314.50	-5	7,497	-0.07%
2019/07/22	3	307.50	0.2	309.00	308.50	2.8	7,434	0.04%
2019/07/19	2	305.00	5	307.00	304.50	-3	7,379	-0.04%
2019/07/18	9	303.78	5	307.00	302.00	4	7,321	0.05%
2019/07/17	3.1	309.69	2	311.00	310.00	1.1	7,243	0.01%
2019/07/16	1	314.00	0	0.00	314.00	1	7,183	0.01%
2019/07/15	8.1	314.44	0	0.00	314.50	8.1	7,154	0.11%
2019/07/12	10	319.00	0	0.00	318.00	10	7,250	0.14%
2019/07/11	10	323.00	13	320.62	322.50	-3	7,525	-0.04%
2019/07/10	10.1	317.50	10.1	317.50	318.00	0	7,546	0.00%
2019/07/08	14	312.18	1	315.00	314.00	13	7,637	0.17%
2019/07/05	0	321.00	2.1	320.52	321.00	-2.1	7,744	-0.03%
2019/07/03	3	322.33	23	318.54	317.50	-20	7,937	-0.25%
2019/07/02	2	317.75	9.1	316.29	319.00	-7.1	7,929	-0.09%
2019/07/01	10	314.65	5	314.00	314.00	5	7,911	0.06%
2019/06/28	1	312.50	0	0.00	314.00	1	7,935	0.01%
2019/06/27	1.2	314.58	14.1	314.24	313.00	-12.9	7,980	-0.16%
2019/06/26	5	310.50	0	0.00	310.50	5	7,980	0.06%
2019/06/25	1.1	311.00	2.3	310.33	311.50	-1.2	8,002	-0.01%
2019/06/24	0	0.00	6.1	313.51	315.50	-6.1	7,992	-0.08%
2019/06/21	5	313.00	0	0.00	313.50	5	7,978	0.06%
2019/06/20	1	310.50	105	309.81	310.00	-104	7,916	-1.31%	大賣/鉅額交易
2019/06/19	108	309.47	6	310.00	308.50	102	8,057	1.27%	大買/鉅額交易
2019/06/18	2	307.25	7.1	305.46	308.50	-5.1	7,997	-0.06%
2019/06/17	1.1	302.03	0	0.00	300.50	1.1	7,940	0.01%
2019/06/14	7	308.43	0	0.00	307.00	7	7,923	0.09%
2019/06/13	7.1	310.07	8	313.50	309.50	-0.9	7,915	-0.01%
2019/06/12	10	309.75	2	309.50	309.50	8	7,874	0.10%
2019/06/11	1.2	310.54	5.1	312.41	308.00	-3.9	7,882	-0.05%
2019/06/10	5	310.50	13.1	314.01	316.00	-8.1	7,777	-0.10%
2019/06/06	9.1	309.40	2	307.00	307.00	7.1	7,725	0.09%
2019/06/05	0	0.00	10	313.50	313.00	-10	7,680	-0.13%
2019/06/04	10	311.75	8	314.19	311.00	2	7,651	0.03%
2019/06/03	7	312.79	17.3	313.84	314.00	-10.3	7,579	-0.14%
2019/05/31	17	302.47	22	305.07	311.00	-5	7,512	-0.07%
2019/05/30	19.1	295.06	16.1	293.73	296.50	3	7,348	0.04%
2019/05/29	7	276.93	7	279.50	280.50	0	7,298	0.00%
2019/05/28	2	281.00	3.1	283.32	280.50	-1.1	7,369	-0.01%
2019/05/27	9.1	278.48	7.2	281.10	281.00	1.9	7,496	0.03%
2019/05/24	2.1	288.71	5	294.00	287.00	-2.9	7,704	-0.04%
2019/05/23	1	292.50	8.1	292.50	292.00	-7.1	7,892	-0.09%
2019/05/22	0.1	288.00	3.4	288.90	287.50	-3.3	7,829	-0.04%
2019/05/21	11.1	289.19	6	289.67	290.50	5.1	7,894	0.06%
2019/05/20	2	288.00	2	290.00	290.00	0	7,858	0.00%
2019/05/17	6	291.00	1	293.00	291.00	5	7,829	0.06%
2019/05/16	0.1	288.00	0.2	288.00	288.00	-0.2	7,753	0.00%
2019/05/15	11	289.45	11	290.00	290.00	0	7,722	0.00%
2019/05/14	0	0.00	7.7	286.50	289.00	-7.7	7,717	-0.10%
2019/05/13	8.2	290.07	5	300.00	286.50	3.2	7,682	0.04%
2019/05/10	19.1	300.23	33	303.58	298.50	-13.9	7,872	-0.18%
2019/05/09	44.2	305.98	5	311.00	300.00	39.2	7,838	0.50%
2019/05/08	14.1	306.98	6	306.33	310.00	8.1	7,750	0.10%
2019/05/07	2	310.50	4.4	311.14	311.00	-2.4	7,659	-0.03%
2019/05/06	15	304.50	19	303.84	306.00	-4	7,561	-0.05%
2019/05/03	2	309.50	25	305.78	309.00	-23	7,464	-0.31%
2019/05/02	15.1	302.64	10	305.90	298.00	5.1	7,205	0.07%
2019/04/30	0	0.00	8	293.13	295.50	-8	6,913	-0.12%
2019/04/29	3.1	287.82	7	289.00	287.50	-3.9	6,844	-0.06%
2019/04/26	14	289.50	5	287.50	290.00	9	6,884	0.13%
2019/04/25	5	288.50	0.2	288.50	288.00	4.9	6,869	0.07%
2019/04/24	3	291.00	2	291.25	289.50	1	6,880	0.01%
2019/04/23	13.1	287.63	1.2	287.39	290.00	12	6,891	0.17%
2019/04/22	6	288.92	3.2	292.75	289.00	2.8	6,879	0.04%
2019/04/19	1.2	290.42	2	290.00	290.00	-0.8	6,860	-0.01%
2019/04/18	1.5	291.33	2	291.75	291.00	-0.5	6,852	-0.01%
2019/04/17	21.2	291.43	35	291.23	288.50	-13.8	6,816	-0.20%
2019/04/16	12.3	299.00	1	299.00	300.00	11.3	6,566	0.17%
2019/04/15	0.2	295.00	4	298.00	296.50	-3.8	6,549	-0.06%
2019/04/12	2.1	293.01	7	294.57	293.50	-5	6,523	-0.08%
2019/04/11	16.1	293.84	9	293.00	291.50	7.1	6,478	0.11%
2019/04/10	8.2	300.22	13	301.50	300.00	-4.8	6,347	-0.08%
2019/04/09	12	292.00	12	295.42	299.50	0	6,197	0.00%
2019/04/08	2	292.50	19	293.18	294.50	-17	6,082	-0.28%
2019/04/03	5	288.50	1	290.50	290.50	4	5,958	0.07%
2019/04/02	1	291.00	11	290.05	290.50	-10	5,872	-0.17%
2019/04/01	0	0.00	8.5	285.47	285.50	-8.5	5,738	-0.15%
2019/03/29	5	277.50	8	280.69	282.50	-3	5,638	-0.05%
2019/03/28	1	280.50	7	280.43	276.50	-6	5,624	-0.11%
2019/03/27	2	279.99	2	280.50	279.50	0	5,697	0.00%
2019/03/26	5	280.00	1	281.00	281.00	4	5,698	0.07%
2019/03/25	11	277.45	7	278.29	276.50	4	5,673	0.07%
2019/03/22	7	282.86	14	284.18	284.00	-7	5,618	-0.12%
2019/03/21	5	276.50	14	277.89	277.50	-9	5,456	-0.17%
2019/03/20	6	273.83	1	273.50	274.50	5	5,425	0.09%
2019/03/19	2	275.25	1	274.00	275.50	1	5,414	0.02%
2019/03/18	4	277.13	8	278.75	278.00	-4	5,364	-0.07%
2019/03/15	7	275.21	11	275.78	276.00	-4	5,344	-0.08%
2019/03/14	11	274.64	19	275.05	272.50	-8	5,346	-0.15%
2019/03/13	3	272.50	1	272.50	273.00	2	5,402	0.04%
2019/03/12	3	273.17	1	275.00	270.50	2	5,438	0.04%
2019/03/11	9.1	269.67	5	270.90	270.00	4.1	5,514	0.07%
2019/03/08	21.1	269.07	5	268.90	267.50	16.1	5,580	0.29%
2019/03/07	3.1	275.96	0	0.00	274.00	3.1	5,564	0.06%
2019/03/06	1	280.00	0	0.00	280.00	1	5,571	0.02%
2019/03/05	9.1	276.65	3	276.00	273.00	6.1	5,485	0.11%
2019/03/04	20	278.90	0	0.00	277.00	20	5,444	0.37%
2019/02/27	27.1	277.60	4.1	279.01	280.00	23	5,375	0.43%
2019/02/26	26.1	284.08	20	280.90	276.50	6.1	5,245	0.12%
2019/02/25	5	277.70	63.2	276.67	282.50	-58.2	5,028	-1.16%
2019/02/22	29	265.83	18	264.58	264.00	11	4,754	0.23%
2019/02/21	20	254.28	1	259.00	259.00	19	4,530	0.42%
2019/02/20	2.2	256.43	29	256.16	255.50	-26.9	4,480	-0.60%
2019/02/19	1	250.50	0	0.00	250.00	1	4,495	0.02%
2019/02/14	3	255.50	7.1	256.85	255.50	-4.1	4,475	-0.09%
2019/02/13	15	258.17	1.1	258.05	259.00	13.9	4,503	0.31%
2019/02/12	18.1	257.30	10	259.00	257.50	8.1	4,487	0.18%
2019/02/11	30	251.55	15.1	252.88	259.50	15	4,448	0.34%
2019/01/30	15	243.57	1	243.50	243.00	14	4,185	0.33%
2019/01/29	3	245.50	2.2	246.05	245.50	0.8	4,198	0.02%
2019/01/28	3	247.50	5	248.10	248.50	-2	4,197	-0.05%
2019/01/25	11	247.91	28	247.25	248.00	-17	4,258	-0.40%
2019/01/24	15.1	243.67	6	246.08	244.50	9.1	4,309	0.21%
2019/01/23	0	0.00	5	240.00	241.00	-5	4,371	-0.11%
2019/01/22	9	242.67	0	0.00	242.00	9	4,386	0.21%
2019/01/21	12	244.96	5	248.00	244.50	7	4,429	0.16%
2019/01/18	10	242.20	2	243.00	244.00	8	4,495	0.18%
2019/01/17	0.2	236.50	1	238.00	237.00	-0.8	4,491	-0.02%
2019/01/16	5	233.50	6	236.25	237.00	-1	4,540	-0.02%
2019/01/15	1	232.50	15.1	233.00	233.00	-14.1	4,529	-0.31%
2019/01/14	5	231.00	16	233.03	231.50	-11	4,492	-0.24%
2019/01/11	11	226.95	0	0.00	227.50	11	4,487	0.25%
2019/01/10	0	0.00	5	227.00	226.00	-5	4,497	-0.11%
2019/01/09	11	228.18	13	226.81	226.00	-2	4,501	-0.04%
2019/01/08	0	0.00	7.1	221.32	222.00	-7.1	4,416	-0.16%
2019/01/07	21	220.40	0.2	220.50	219.00	20.8	4,459	0.47%
2019/01/04	11	216.36	1	217.00	217.00	10	4,465	0.22%
2019/01/03	0	0.00	6	224.00	223.50	-6	4,634	-0.13%
2019/01/02	8.1	224.97	5	223.00	220.50	3.1	4,644	0.07%
2018/12/28	0	0.00	13	225.69	229.50	-13	4,661	-0.28%
2018/12/26	0.2	221.50	0.1	221.50	220.00	0.1	4,776	0.00%
2018/12/25	1.1	221.07	0	0.00	221.00	1.1	4,809	0.02%
2018/12/24	0	0.00	1	225.00	225.00	-1	4,877	-0.02%
2018/12/22	3	222.50	0	0.00	223.00	3	4,919	0.06%
2018/12/21	6	223.50	0	0.00	223.50	6	5,001	0.12%
2018/12/20	11.1	226.59	2	226.50	225.00	9.1	4,975	0.18%
2018/12/19	0	0.00	1	234.00	236.00	-1	4,876	-0.02%
2018/12/18	2	234.00	1	234.00	234.50	1	4,868	0.02%
2018/12/17	3	236.00	0	0.00	235.00	3	4,901	0.06%
2018/12/14	0	0.00	1	237.50	236.00	-1	4,954	-0.02%
2018/12/13	1	236.00	2	236.50	237.50	-1	4,959	-0.02%
2018/12/11	0	0.00	2	227.00	228.00	-2	4,951	-0.04%
2018/12/10	2	231.00	5	229.50	229.00	-3	4,965	-0.06%
2018/12/07	5	234.00	1	235.00	233.50	4	4,965	0.08%
2018/12/06	1	231.00	0	0.00	229.50	1	4,944	0.02%
2018/12/05	3	245.33	2.2	245.18	244.50	0.8	4,887	0.02%
2018/12/04	0.3	250.50	14.2	248.63	252.00	-13.9	4,914	-0.28%
2018/12/03	11.5	245.02	4	245.25	245.50	7.5	4,860	0.15%
2018/11/30	0	0.00	2	237.50	237.50	-2	4,801	-0.04%
2018/11/29	3	234.00	6	239.33	231.50	-3	4,746	-0.06%
2018/11/28	1.1	235.05	2	233.50	236.50	-1	4,735	-0.02%
2018/11/27	3	229.83	1.1	232.00	232.00	1.9	4,711	0.04%
2018/11/22	0	0.00	2	223.00	222.50	-2	4,825	-0.04%
2018/11/20	0	0.00	1.1	225.06	225.00	-1.1	4,954	-0.02%
2018/11/19	1	222.50	0	0.00	223.50	1	4,952	0.02%
2018/11/16	4	221.75	0.1	222.00	220.00	3.9	4,986	0.08%
2018/11/15	0	0.00	3	232.00	231.50	-3	4,958	-0.06%
2018/11/13	1	229.00	6	231.75	231.00	-5	5,017	-0.10%
2018/11/12	0	0.00	0.1	234.00	234.50	-0.1	5,076	0.00%
2018/11/09	1.1	226.77	2	228.50	228.50	-0.9	5,214	-0.02%
2018/11/08	3	234.83	0.2	235.00	235.00	2.8	5,176	0.05%
2018/11/07	0	0.00	1	233.00	235.00	-1	5,158	-0.02%
2018/11/06	2	230.00	0	0.00	230.00	2	5,183	0.04%
2018/11/05	0	0.00	7	228.57	230.00	-7	5,120	-0.14%
2018/11/02	0	0.00	100.1	226.50	227.50	-100.1	5,105	-1.96%
2018/11/01	101	224.69	16	223.47	223.50	85	5,060	1.68%	大買/
2018/10/31	10.1	213.12	52	217.49	227.50	-41.9	4,993	-0.84%
2018/10/30	0	0.00	20	209.50	207.00	-20	4,864	-0.41%
2018/10/29	50	205.05	0.1	208.50	208.00	49.9	4,905	1.02%
2018/10/26	16.1	203.28	0	0.00	202.00	16.1	4,943	0.33%
2018/10/25	1.1	208.21	0	0.00	210.00	1.1	5,072	0.02%
2018/10/24	4	210.38	1	215.00	214.00	3	5,195	0.06%
2018/10/23	7.1	219.12	11	216.41	214.00	-3.9	5,206	-0.08%
2018/10/22	10.1	221.26	0	0.00	221.50	10.1	5,281	0.19%
2018/10/17	0	0.00	0.1	225.50	224.50	-0.1	5,694	0.00%
2018/10/16	0	0.00	1	225.00	222.00	-1	5,813	-0.02%
2018/10/15	0	0.00	10	220.00	221.00	-10	5,831	-0.17%
2018/10/12	5	217.30	11.1	217.66	220.00	-6.1	5,773	-0.10%
2018/10/11	12.1	208.81	18	208.47	210.50	-6	5,739	-0.10%
2018/10/09	6.1	229.43	0	0.00	228.50	6.1	5,530	0.11%
2018/10/05	11.1	238.48	0	0.00	234.50	11.1	5,462	0.20%
2018/10/04	1	243.50	0	0.00	242.00	1	5,384	0.02%
2018/10/03	1	242.16	2	246.00	246.00	-1	5,377	-0.02%
2018/10/02	11	248.36	0	0.00	245.00	11	5,411	0.20%
2018/10/01	0	0.00	0.1	250.50	250.00	-0.1	5,441	0.00%
2018/09/28	3.1	244.73	8	245.13	246.50	-4.9	5,533	-0.09%
2018/09/27	2	240.75	2	241.25	241.50	0	5,601	0.00%
2018/09/26	2	243.50	1	241.50	241.50	1	5,614	0.02%
2018/09/25	0	0.00	10.1	242.02	243.50	-10.1	5,627	-0.18%
2018/09/21	22.2	241.18	18.1	243.25	243.00	4.1	5,686	0.07%
2018/09/20	7.2	239.03	0	0.00	238.00	7.2	5,698	0.13%
2018/09/19	1	245.50	0	0.00	245.00	1	5,683	0.02%
2018/09/18	0	0.00	23	243.76	244.50	-23	5,730	-0.40%
2018/09/17	2	243.00	0	0.00	243.50	2	5,861	0.03%
2018/09/14	16	244.50	0	0.00	245.50	16	5,883	0.27%
2018/09/13	0	0.00	10	244.25	242.00	-10	5,876	-0.17%
2018/09/12	0.1	244.00	5	246.50	244.00	-4.9	5,888	-0.08%
2018/09/11	10	242.25	5	246.50	244.00	5	5,927	0.08%
2018/09/10	6.1	247.89	0	0.00	242.50	6.1	5,924	0.10%
2018/09/07	20.1	250.37	0	0.00	248.00	20.1	5,902	0.34%
2018/09/06	0	0.00	11	254.86	255.00	-11	5,865	-0.19%
2018/09/05	14	254.32	3	256.00	254.00	11	5,861	0.19%
2018/09/04	6	250.58	7.1	252.91	253.50	-1.1	5,870	-0.02%
2018/09/03	3.1	249.51	0	0.00	249.50	3.1	5,898	0.05%
2018/08/31	4	250.50	20	253.25	251.50	-16	5,920	-0.27%
2018/08/30	25	256.50	18	257.47	256.00	7	5,884	0.12%
2018/08/29	5	255.00	1	254.50	256.00	4	5,905	0.07%
2018/08/28	10	250.25	5	253.20	252.00	5	5,883	0.08%
2018/08/27	3.2	246.94	0	0.00	247.50	3.2	5,858	0.05%
2018/08/24	9	250.83	6	249.17	250.00	3	5,861	0.05%
2018/08/23	7	251.00	18.1	249.63	253.00	-11.1	5,980	-0.18%
2018/08/22	18.2	246.02	1	248.00	247.50	17.2	5,978	0.29%
2018/08/21	1.1	246.55	0	0.00	245.50	1.1	5,876	0.02%
2018/08/20	0.1	248.00	0	0.00	247.00	0.1	5,876	0.00%
2018/08/17	9	247.89	1	250.00	247.00	8	5,874	0.14%
2018/08/16	5.1	248.25	1	247.50	247.50	4.1	5,817	0.07%
2018/08/15	2	260.26	0	0.00	260.00	2	5,722	0.04%
2018/08/14	1	264.00	0	0.00	265.00	1	5,795	0.02%
2018/08/13	2	263.00	2	264.00	263.50	0	5,803	0.00%
2018/08/09	5	275.50	0	0.00	275.00	5	5,921	0.08%
2018/08/08	0	0.00	1	278.00	277.50	-1	5,925	-0.02%
2018/08/07	1	275.00	2	277.00	275.50	-1	5,911	-0.02%
2018/08/06	0	0.00	5	273.00	273.00	-5	5,915	-0.08%
2018/08/03	0	0.00	6.1	272.94	274.00	-6.1	6,066	-0.10%
2018/08/02	3	271.17	5	270.00	269.00	-2	6,040	-0.03%
2018/08/01	0	0.00	17.1	271.40	275.00	-17.1	5,966	-0.29%
2018/07/31	21.1	252.96	5	253.50	254.00	16.1	5,781	0.28%
2018/07/30	4.1	262.84	20	259.00	260.00	-15.9	5,675	-0.28%
2018/07/27	12	267.21	8	268.38	267.50	4	5,670	0.07%
2018/07/26	3.2	261.09	13	260.62	263.00	-9.8	5,749	-0.17%
2018/07/25	7.1	257.54	4.1	261.83	262.50	3	5,789	0.05%
2018/07/24	27.1	256.44	8	257.88	255.00	19.1	5,831	0.33%
2018/07/23	7.2	271.68	15	278.00	271.50	-7.8	5,656	-0.14%
2018/07/20	1.1	282.43	0	0.00	280.00	1.1	5,694	0.02%
2018/07/19	0	0.00	1.1	284.00	284.00	-1.1	5,743	-0.02%
2018/07/18	0.1	282.00	0	0.00	281.00	0.1	5,858	0.00%
2018/07/17	11	285.95	0	0.00	285.50	11	5,905	0.19%
2018/07/13	0	0.00	1	286.00	285.00	-1	6,250	-0.02%
2018/07/12	0	0.00	6.1	283.34	283.00	-6.1	6,621	-0.09%
2018/07/11	4	275.75	10	276.00	276.00	-6	6,644	-0.09%
2018/07/10	0	0.00	14.1	275.89	280.00	-14.1	6,710	-0.21%
2018/07/09	19.1	273.97	1	274.50	272.50	18.1	6,708	0.27%
2018/07/06	3	285.00	1	287.00	285.00	2	6,683	0.03%
2018/07/05	8.1	285.95	1	283.00	281.50	7.1	6,677	0.11%
2018/07/04	2	301.00	0	0.00	298.00	2	6,589	0.03%
2018/07/03	1	303.00	5	308.00	304.50	-4	6,641	-0.06%
2018/07/02	0	0.00	0	306.00	305.00	0	6,707	0.00%
2018/06/29	1	300.00	2.1	301.26	300.00	-1.1	6,663	-0.02%
2018/06/28	1	295.00	11	293.68	297.00	-10	6,615	-0.15%
2018/06/27	3	298.83	0	0.00	296.50	3	6,709	0.04%
2018/06/26	1.1	300.31	0	0.00	296.50	1.1	6,707	0.02%
2018/06/25	0.1	310.00	0	0.00	310.00	0.1	6,629	0.00%
2018/06/22	0	0.00	1.1	310.14	310.50	-1.1	6,787	-0.02%
2018/06/21	0	0.00	0.1	315.00	312.00	-0.1	6,932	0.00%
2018/06/20	0.1	312.00	1	311.00	310.00	-1	6,974	-0.01%
2018/06/19	1	311.50	0	0.00	312.00	1	6,973	0.01%
2018/06/15	1	316.00	0	0.00	315.00	1	7,109	0.01%
2018/06/14	0.1	316.00	0	0.00	315.00	0.1	7,291	0.00%
2018/06/13	1.1	320.62	0	0.00	320.50	1.1	7,526	0.02%
2018/06/12	4.1	325.00	0	0.00	324.00	4.1	7,670	0.05%
2018/06/08	3	326.67	1	329.00	330.00	2	7,750	0.03%
2018/06/07	0	0.00	6.1	330.42	331.00	-6.1	7,856	-0.08%
2018/06/06	5	330.50	10	332.50	331.00	-5	8,004	-0.06%
2018/06/05	7	325.79	0.1	325.50	325.00	6.9	8,028	0.09%
2018/06/04	11	328.41	14	327.47	329.50	-3	8,154	-0.04%
2018/06/01	0	0.00	7.2	316.21	319.00	-7.2	8,177	-0.09%
2018/05/31	7.2	311.29	0	0.00	311.50	7.2	8,249	0.09%
2018/05/30	8.1	310.94	1	312.50	310.00	7.1	8,197	0.09%
2018/05/29	0.1	316.00	0	0.00	315.00	0.1	8,296	0.00%
2018/05/28	25.1	321.77	0	0.00	318.50	25.1	8,412	0.30%
2018/05/25	0	0.00	7.1	321.45	324.00	-7.1	8,472	-0.08%
2018/05/24	0	0.00	5	322.00	322.00	-5	8,449	-0.06%
2018/05/23	5	318.50	10	320.50	320.00	-5	8,496	-0.06%
2018/05/22	0	0.00	12.1	318.80	320.50	-12.1	8,492	-0.14%
2018/05/21	7	314.36	2	315.50	314.00	5	8,566	0.06%
2018/05/18	22.1	311.69	2	312.50	313.00	20.1	8,607	0.23%
2018/05/17	10	310.15	1	309.00	310.00	9	8,659	0.10%
2018/05/16	12	318.00	2	315.50	319.00	10	8,591	0.12%
2018/05/14	1.1	319.10	2	324.50	320.00	-1	8,779	-0.01%
2018/05/11	7	321.86	0	0.00	319.50	7	8,782	0.08%
2018/05/10	0	0.00	1	330.00	329.50	-1	8,681	-0.01%
2018/05/09	0	0.00	7	328.15	328.00	-7	8,819	-0.08%
2018/05/08	3	322.83	0.1	325.00	325.00	2.9	8,867	0.03%
2018/05/07	9.1	321.88	11	318.64	318.50	-1.9	8,894	-0.02%
2018/05/04	10	326.25	2.1	326.24	325.50	8	8,845	0.09%
2018/05/03	10.1	318.42	2.1	317.24	320.00	8	8,857	0.09%
2018/05/02	16.1	332.90	20	336.50	331.00	-4	8,786	-0.04%
2018/04/30	0	0.00	17	334.88	340.00	-17	8,763	-0.19%
2018/04/27	10	327.75	0.1	339.50	339.50	9.9	8,754	0.11%
2018/04/26	16	336.25	12	332.00	323.50	4	8,708	0.05%
2018/04/25	26	336.71	0	0.00	337.00	26	8,622	0.30%
2018/04/24	2.1	336.19	52	333.56	341.50	-49.9	8,641	-0.58%
2018/04/23	25.1	355.09	12.7	359.20	350.50	12.4	8,560	0.14%
2018/04/20	26.1	354.21	15.1	358.14	354.50	11	8,487	0.13%
2018/04/19	24	365.88	24	365.58	360.50	0	8,406	0.00%
2018/04/18	40	356.00	47	363.95	362.00	-7	8,208	-0.09%
2018/04/17	2	341.50	29	340.59	340.00	-27	7,840	-0.34%
2018/04/16	0.3	341.00	7.1	342.33	342.00	-6.8	7,853	-0.09%
2018/04/13	12	335.88	6	335.42	336.00	6	7,811	0.08%
2018/04/12	2.2	333.46	11	332.55	331.50	-8.8	7,800	-0.11%
2018/04/11	5	336.00	1.1	341.75	339.00	3.9	7,785	0.05%
2018/04/10	2	328.00	5	328.00	327.00	-3	7,740	-0.04%
2018/04/09	5	331.00	0.3	328.50	327.50	4.7	7,800	0.06%
2018/04/03	8.1	328.19	6	332.17	328.00	2.1	7,728	0.03%
2018/04/02	0.1	337.00	5	343.00	336.50	-5	7,682	-0.06%
2018/03/31	7.1	339.78	6	342.42	340.50	1.1	7,707	0.01%
2018/03/30	0	0.00	1.1	344.46	340.00	-1.1	7,745	-0.01%
2018/03/29	10	337.50	5	335.50	331.00	5	7,677	0.07%
2018/03/28	14.1	337.04	5	341.00	333.00	9.1	7,594	0.12%
2018/03/27	16	338.34	12.1	341.83	342.50	3.9	7,524	0.05%
2018/03/26	12	345.25	27.1	339.37	347.00	-15.1	7,360	-0.21%
2018/03/23	5.1	327.50	10	327.60	328.00	-5	7,205	-0.07%
2018/03/22	0	0.00	4.1	337.68	336.00	-4.1	7,199	-0.06%
2018/03/21	33	338.79	4	339.88	336.00	29	7,191	0.40%
2018/03/20	1	339.50	32	340.27	342.50	-31	7,183	-0.43%
2018/03/19	6	327.83	15.1	329.38	334.00	-9.1	6,988	-0.13%
2018/03/16	1	317.00	1	319.50	317.00	0	6,766	0.00%
2018/03/15	6	317.92	0	0.00	318.00	6	6,627	0.09%
2018/03/14	6	314.42	0	0.00	313.50	6	6,541	0.09%
2018/03/13	5	317.00	3	320.00	319.00	2	6,558	0.03%
2018/03/12	16.1	314.11	11.1	316.27	317.00	5	6,573	0.08%
2018/03/09	0	0.00	16	310.66	310.50	-16	6,656	-0.24%
2018/03/08	0.1	308.50	4.1	309.24	309.50	-4	6,591	-0.06%
2018/03/07	6	303.75	4	306.38	300.00	2	6,474	0.03%
2018/03/06	0	0.00	6.1	300.18	301.00	-6.1	6,435	-0.09%
2018/03/05	6.1	297.50	0	0.00	295.00	6.1	6,484	0.09%
2018/03/02	0	0.00	6	299.58	302.50	-6	6,432	-0.09%
2018/03/01	2	296.00	1	296.50	299.50	1	6,373	0.02%
2018/02/27	10	303.25	0.1	301.00	301.00	10	6,282	0.16%
2018/02/26	1	301.00	0.4	298.00	296.50	0.6	6,211	0.01%
2018/02/23	1	300.00	0	0.00	300.50	1	6,219	0.02%
2018/02/22	10	301.50	2	303.00	302.00	8	6,240	0.13%
2018/02/21	4	298.50	2.2	299.78	304.50	1.9	6,238	0.03%
2018/02/12	6	287.17	6.5	286.69	285.00	-0.5	6,153	-0.01%
2018/02/09	0	0.00	1	281.00	283.00	-1	6,175	-0.02%
2018/02/08	2	286.25	2.1	287.48	286.00	-0.1	6,116	0.00%
2018/02/07	2.1	290.14	11	294.18	284.50	-8.9	6,135	-0.14%
2018/02/06	6.1	286.29	6	287.08	286.50	0.1	6,142	0.00%
2018/02/05	2	297.50	1	299.00	299.00	1	6,066	0.02%
2018/02/02	7	304.29	1	306.00	304.50	6	6,234	0.10%
2018/02/01	11	308.14	15.1	309.69	307.00	-4.1	6,236	-0.06%
2018/01/31	3	299.67	2	300.00	299.00	1	6,091	0.02%
2018/01/30	6.1	301.64	2	299.50	299.00	4.1	6,091	0.07%
2018/01/29	12	310.54	81	308.00	308.00	-69	6,198	-1.11%
2018/01/26	2	302.00	0	0.00	308.00	2	6,271	0.03%
2018/01/25	26	310.85	1	307.50	305.50	25	6,267	0.40%
2018/01/24	7.1	308.50	3	310.33	307.50	4.1	6,343	0.06%
2018/01/23	10	321.50	10.2	321.90	318.00	-0.2	6,460	0.00%
2018/01/22	0.1	317.50	37	314.18	319.00	-36.9	6,420	-0.57%
2018/01/19	15	317.00	0	0.00	319.00	15	6,536	0.23%
2018/01/18	36	316.63	16.1	317.13	319.50	19.9	6,576	0.30%
2018/01/17	3.1	305.34	2	305.00	306.50	1.1	6,629	0.02%
2018/01/16	17.1	310.03	17	312.85	312.00	0.1	6,604	0.00%
2018/01/15	0	0.00	26	311.31	313.00	-26	6,650	-0.39%
2018/01/12	0	0.00	8	310.25	309.50	-8	6,701	-0.12%
2018/01/11	30	304.92	0	0.00	306.00	30	6,746	0.44%
2018/01/10	1	305.00	11.1	306.29	309.50	-10.1	6,822	-0.15%
2018/01/09	1	303.50	17	302.65	304.00	-16	6,854	-0.23%
2018/01/08	15	301.00	13.5	303.72	298.00	1.5	7,070	0.02%
2018/01/05	24	301.19	6	307.83	300.00	18	7,418	0.24%
2018/01/04	5	299.00	3	301.67	307.00	2	7,607	0.03%
2018/01/03	2	301.00	6.3	300.82	300.50	-4.3	7,797	-0.06%
2018/01/02	0	0.00	1	291.50	291.50	-1	7,843	-0.01%