嘉澤 (3533)-國泰-板橋券商分點個股進出

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

嘉澤

(3533)

可現股當沖

股價
1500
漲跌
▲25
漲幅
+1.69%
成交量
820張
產業
上市電子零組件類股
468人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

嘉澤 (3533)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/10	4.1	1474.92	5.7	1491.40	1500.00	-1.7	1,620	-0.10%
2024/05/09	4.2	1489.57	4.2	1489.98	1475.00	-0.1	1,621	0.00%
2024/05/08	9	1470.56	5	1473.00	1470.00	4	1,630	0.25%
2024/05/07	4	1468.77	6	1478.32	1480.00	-2	1,635	-0.12%
2024/05/06	6.1	1495.83	5	1490.76	1475.00	1	1,638	0.06%
2024/05/03	6.2	1433.43	7	1435.02	1425.00	-0.9	1,654	-0.05%
2024/05/02	4	1429.98	3	1413.37	1410.00	1	1,668	0.06%
2024/04/30	5	1442.01	4	1447.51	1440.00	1	1,680	0.06%
2024/04/29	7	1459.99	6.1	1459.95	1460.00	0.9	1,690	0.06%
2024/04/26	4	1448.71	3.1	1458.37	1455.00	0.9	1,694	0.05%
2024/04/25	7	1412.86	6	1413.40	1410.00	1	1,690	0.06%
2024/04/24	5	1377.00	7.2	1383.51	1410.00	-2.2	1,679	-0.13%
2024/04/23	5	1274.04	5	1283.96	1285.00	0	1,667	0.00%
2024/04/22	1.3	1291.41	1.1	1330.28	1295.00	0.2	1,658	0.01%
2024/04/19	6.6	1383.90	8.1	1379.47	1365.00	-1.4	1,631	-0.09%
2024/04/18	5.2	1415.74	4	1431.27	1480.00	1.2	1,627	0.07%
2024/04/17	3.2	1376.35	2	1382.36	1385.00	1.2	1,612	0.08%
2024/04/16	6.2	1395.76	8.9	1398.25	1400.00	-2.6	1,583	-0.17%
2024/04/15	5	1480.96	4	1483.70	1475.00	1	1,557	0.07%
2024/04/12	6.1	1489.15	5.2	1497.41	1500.00	0.9	1,549	0.06%
2024/04/11	7.1	1497.81	4.1	1500.95	1500.00	3	1,543	0.19%
2024/04/10	4.6	1550.44	2.2	1518.25	1550.00	2.4	1,526	0.16%
2024/04/09	3.1	1569.28	6	1612.47	1630.00	-3	1,517	-0.19%
2024/04/08	1	1550.03	1	1554.98	1550.00	0	1,517	0.00%
2024/04/03	0	1502.70	0.1	1475.11	1520.00	-0.1	1,510	-0.01%
2024/04/02	7.1	1431.98	3.1	1422.56	1465.00	4	1,508	0.27%
2024/04/01	2	1412.54	2	1412.43	1415.00	0	1,511	0.00%
2024/03/29	3	1393.32	3	1398.25	1400.00	0	1,515	0.00%
2024/03/28	4	1398.74	4	1396.23	1385.00	0	1,515	0.00%
2024/03/27	6	1404.16	9	1400.56	1400.00	-3	1,514	-0.20%
2024/03/26	9	1379.42	7	1374.99	1370.00	2	1,516	0.13%
2024/03/25	4	1372.54	4	1389.99	1390.00	0	1,516	0.00%
2024/03/22	1	1374.98	1.1	1386.64	1405.00	-0.1	1,522	0.00%
2024/03/21	2.1	1322.83	2.2	1355.17	1360.00	0	1,550	0.00%
2024/03/20	0	1287.22	0.1	1295.00	1280.00	-0.1	1,554	0.00%
2024/03/19	5.1	1358.51	4.2	1347.20	1310.00	0.9	1,558	0.06%
2024/03/18	1.1	1290.51	1.1	1304.41	1315.00	0	1,507	0.00%
2024/03/15	0	1245.00	0	1260.00	1245.00	0	1,477	0.00%
2024/03/14	5	1226.99	5.5	1233.20	1235.00	-0.5	1,483	-0.03%
2024/03/13	3.1	1273.19	4.4	1294.36	1250.00	-1.3	1,482	-0.09%
2024/03/12	2	1202.52	3	1205.10	1225.00	-1	1,454	-0.07%
2024/03/11	2	1179.87	3.4	1169.79	1190.00	-1.4	1,427	-0.10%
2024/03/08	7.5	1195.13	6.1	1198.80	1185.00	1.4	1,406	0.10%
2024/03/07	5.5	1206.19	5.6	1217.26	1220.00	-0.2	1,372	-0.01%
2024/03/06	8.3	1195.15	12.2	1202.17	1210.00	-3.9	1,332	-0.29%
2024/03/05	2	1104.83	3.4	1108.38	1115.00	-1.3	1,281	-0.10%
2024/03/04	8.3	1128.23	2.3	1118.48	1115.00	6	1,266	0.47%
2024/03/01	2	1092.75	9.3	1096.71	1125.00	-7.3	1,224	-0.60%
2024/02/29	2.1	992.07	3	1010.01	1025.00	-1	1,189	-0.08%
2024/02/27	5	1009.95	2.2	1002.27	1005.00	2.8	1,166	0.24%
2024/02/26	1	1049.82	1.1	1011.43	1010.00	-0.1	1,158	-0.01%
2024/02/23	1.2	1063.90	1	1050.10	1050.00	0.1	1,149	0.01%
2024/02/22	1.2	1050.94	2	1045.43	1045.00	-0.9	1,143	-0.08%
2024/02/21	1	1025.06	10.5	1024.46	1025.00	-9.4	1,124	-0.84%
2024/02/20	2	1002.51	3	1007.68	1025.00	-1	1,122	-0.09%
2024/02/19	3	989.99	1.1	981.14	980.00	1.9	1,109	0.17%
2024/02/16	2	999.73	1	1005.08	1010.00	1	1,106	0.09%
2024/02/15	2.2	1007.27	2	1007.49	1005.00	0.2	1,098	0.02%
2024/02/05	2	1002.37	1.2	989.68	989.00	0.8	1,136	0.07%
2024/02/02	2.1	997.50	5	1003.04	1010.00	-2.9	1,134	-0.26%
2024/02/01	1	985.93	2	986.50	986.00	-1	1,120	-0.09%
2024/01/31	4.1	990.86	3.4	990.60	988.00	0.7	1,117	0.06%
2024/01/30	1	968.23	1.1	974.12	974.00	0	1,110	0.00%
2024/01/29	0.2	967.46	1	969.99	973.00	-0.8	1,111	-0.07%
2024/01/26	10.2	959.39	11.2	964.41	976.00	-1	1,118	-0.08%
2024/01/25	6.1	986.54	3	989.68	987.00	3.1	1,104	0.28%
2024/01/24	2.2	989.76	1	982.03	978.00	1.2	1,106	0.11%
2024/01/23	8	986.30	14.2	992.99	1005.00	-6.2	1,090	-0.57%
2024/01/22	4.1	986.24	3.1	988.61	976.00	1	1,080	0.09%
2024/01/19	6.1	974.11	10.3	978.84	976.00	-4.2	1,074	-0.39%
2024/01/18	3.2	961.30	2.1	966.17	958.00	1.1	1,069	0.10%
2024/01/17	3.4	963.26	0.1	963.10	967.00	3.3	1,063	0.31%
2024/01/16	0	978.80	6.4	974.86	990.00	-6.3	1,042	-0.61%
2024/01/15	1.2	965.26	1	965.02	965.00	0.1	1,039	0.01%
2024/01/12	9.1	982.84	6.1	982.07	970.00	3	1,049	0.29%
2024/01/11	2.1	966.04	1	972.01	973.00	1.1	1,028	0.11%
2024/01/10	4.3	973.74	3	979.33	973.00	1.3	1,028	0.13%
2024/01/09	3	985.31	3.1	976.56	974.00	0	1,035	0.00%
2024/01/08	1.1	972.52	0	964.17	965.00	1	1,017	0.10%
2024/01/05	2.1	979.29	0.2	976.26	978.00	1.9	1,020	0.18%
2024/01/04	7	987.28	3	988.65	988.00	4	1,023	0.39%
2024/01/03	1.2	999.70	0	1005.00	1000.00	1.2	1,023	0.12%
2024/01/02	8.1	1017.61	0.1	1030.50	1030.00	8	1,009	0.79%
2023/12/29	4.2	1074.45	3	1068.35	1070.00	1.1	995	0.12%
2023/12/28	3	1041.69	2	1050.00	1050.00	1	982	0.10%
2023/12/27	2	1062.38	5.4	1060.81	1060.00	-3.4	974	-0.35%
2023/12/26	1.1	1020.46	3	1030.01	1030.00	-1.9	969	-0.20%
2023/12/25	7.2	1025.66	5	1030.00	1025.00	2.2	970	0.23%
2023/12/22	1	1030.05	1	1035.00	1050.00	0	967	0.00%
2023/12/21	1	1020.34	1	1035.05	1035.00	0	959	0.00%
2023/12/20	4	999.99	5.1	1009.75	1010.00	-1.1	943	-0.12%
2023/12/19	6.2	1026.87	1.1	1057.24	1010.00	5.1	935	0.55%
2023/12/18	2.1	1103.50	2.7	1076.91	1070.00	-0.6	939	-0.06%
2023/12/15	3	1080.00	6.9	1097.03	1110.00	-3.9	896	-0.44%
2023/12/14	1	1010.00	9.3	1010.35	1010.00	-8.3	873	-0.95%
2023/12/13	1	978.00	2	986.06	984.00	-1	852	-0.12%
2023/12/12	7.1	981.69	5	980.00	980.00	2.1	870	0.24%
2023/12/11	1.1	981.19	1.4	986.01	990.00	-0.3	890	-0.04%
2023/12/08	3	970.57	13.1	967.04	963.00	-10.1	879	-1.15%
2023/12/07	0.1	937.14	6.5	942.62	940.00	-6.4	862	-0.75%
2023/12/05	0.3	893.71	3.4	895.52	890.00	-3.1	855	-0.36%
2023/12/04	0.1	913.79	0	917.00	910.00	0.1	849	0.01%
2023/12/01	1.1	924.05	1.1	926.86	927.00	0	849	0.00%
2023/11/30	0.1	925.11	1.1	925.62	926.00	-1	855	-0.11%
2023/11/29	0	922.00	0	918.00	918.00	0	860	0.00%
2023/11/28	1	906.01	1.1	913.19	922.00	-0.1	870	-0.01%
2023/11/27	0	0.00	4.1	890.15	904.00	-4.1	875	-0.47%
2023/11/24	1.1	895.28	1	893.00	893.00	0.1	904	0.01%
2023/11/22	1.1	905.10	1	909.00	904.00	0.1	967	0.01%
2023/11/21	1.1	902.29	1	907.00	912.00	0.1	973	0.01%
2023/11/20	1.3	908.06	2.1	907.02	908.00	-0.8	981	-0.08%
2023/11/17	0.1	915.59	1.1	922.38	924.00	-1	991	-0.10%
2023/11/16	0	897.27	0.3	905.10	914.00	-0.3	1,000	-0.03%
2023/11/15	1	925.98	1	919.01	916.00	0	1,018	0.00%
2023/11/14	1.3	929.08	0.1	920.59	919.00	1.2	1,040	0.12%
2023/11/13	2.2	910.53	5.3	918.16	924.00	-3.1	1,073	-0.29%
2023/11/10	1	855.00	0	853.00	871.00	1	1,032	0.09%
2023/11/09	1	858.26	0	862.00	865.00	1	1,055	0.10%
2023/11/08	1.1	870.43	0	880.00	871.00	1	1,052	0.10%
2023/11/07	1.3	878.50	1.1	880.62	877.00	0.2	1,051	0.02%
2023/11/06	0	0.00	0	862.08	860.00	0	1,053	0.00%
2023/11/03	1	852.01	2	858.00	854.00	-1	1,071	-0.09%
2023/11/02	2	881.80	1	865.99	868.00	1	1,072	0.09%
2023/11/01	2.2	853.72	5.8	852.79	861.00	-3.6	1,083	-0.33%
2023/10/31	1	823.04	0	831.00	823.00	1	1,083	0.09%
2023/10/30	1	838.97	2	833.50	831.00	-1	1,106	-0.09%
2023/10/27	5	818.20	8	821.13	819.00	-3	1,113	-0.27%
2023/10/26	4.3	807.29	0	810.00	801.00	4.3	1,118	0.38%
2023/10/25	1	846.00	1.1	840.46	842.00	-0.1	1,125	-0.01%
2023/10/24	0	824.00	3	832.00	835.00	-3	1,133	-0.26%
2023/10/23	2.2	813.61	3	812.67	813.00	-0.8	1,151	-0.07%
2023/10/20	4	810.97	4.2	821.90	832.00	-0.1	1,153	-0.01%
2023/10/19	0	825.00	1	827.00	829.00	-1	1,153	-0.09%
2023/10/18	5	829.81	1	833.00	824.00	4	1,176	0.34%
2023/10/17	2.1	854.94	3.2	855.92	848.00	-1.1	1,205	-0.09%
2023/10/16	1.1	839.25	0	0.00	837.00	1.1	1,205	0.09%
2023/10/13	2	850.08	2.2	856.55	855.00	-0.1	1,221	-0.01%
2023/10/12	0	849.00	2	848.49	848.00	-2	1,235	-0.16%
2023/10/11	0.2	828.93	0	0.00	826.00	0.2	1,251	0.02%
2023/10/06	2	831.00	0	836.00	828.00	2	1,266	0.16%
2023/10/05	2	832.00	3.1	835.55	838.00	-1.1	1,283	-0.09%
2023/10/04	0.1	823.00	0	0.00	826.00	0.1	1,289	0.00%
2023/10/03	1.1	838.61	1.1	825.91	825.00	0	1,294	0.00%
2023/10/02	0	841.00	1.3	847.96	840.00	-1.3	1,297	-0.10%
2023/09/28	0.1	825.27	0.2	831.00	823.00	-0.1	1,291	-0.01%
2023/09/27	0	825.00	0	0.00	823.00	0	1,291	0.00%
2023/09/26	2	825.00	1	826.00	827.00	1	1,299	0.08%
2023/09/25	0	828.00	0.5	828.00	835.00	-0.5	1,305	-0.04%
2023/09/22	0.1	804.18	1	817.00	825.00	-0.9	1,306	-0.07%
2023/09/21	3.5	809.80	2.2	811.65	812.00	1.2	1,314	0.09%
2023/09/20	14.2	860.71	11.5	853.29	853.00	2.6	1,307	0.20%
2023/09/19	17.3	884.96	16.1	874.12	874.00	1.3	1,305	0.10%
2023/09/18	7.1	894.65	9.1	892.34	891.00	-2	1,305	-0.16%
2023/09/15	15.2	888.15	15	900.73	901.00	0.2	1,312	0.02%
2023/09/14	2	902.12	4.6	908.83	909.00	-2.5	1,297	-0.20%
2023/09/13	15.1	881.06	6.2	889.33	891.00	8.8	1,282	0.69%
2023/09/12	4	850.00	2.7	878.39	878.00	1.3	1,313	0.10%
2023/09/11	6	854.50	1.2	853.83	857.00	4.8	1,321	0.36%
2023/09/08	3	866.31	1.6	859.03	867.00	1.4	1,327	0.10%
2023/09/07	2	874.99	2	875.54	877.00	0	1,333	0.00%
2023/09/06	1	873.00	0	0.00	875.00	1	1,352	0.07%
2023/09/05	1.1	891.38	2	880.50	877.00	-0.9	1,362	-0.07%
2023/09/04	1.1	871.43	1.1	876.00	879.00	0	1,392	0.00%
2023/09/01	0.1	861.03	3.1	865.33	867.00	-3	1,416	-0.21%
2023/08/31	5.2	872.88	9.4	866.91	865.00	-4.2	1,415	-0.30%
2023/08/30	1.2	882.75	2.3	879.72	881.00	-1.2	1,410	-0.08%
2023/08/29	5.9	866.46	4	866.02	871.00	1.9	1,397	0.14%
2023/08/28	1.1	832.95	0.2	827.32	834.00	0.9	1,377	0.07%
2023/08/25	2.3	810.07	4.3	812.35	808.00	-2	1,409	-0.14%
2023/08/24	4.1	824.05	5.1	827.53	825.00	-1	1,434	-0.07%
2023/08/23	3.1	817.42	0.2	817.21	829.00	2.9	1,430	0.20%
2023/08/22	2.1	808.47	2.1	817.22	817.00	0.1	1,439	0.00%
2023/08/21	3	799.92	13.3	802.03	802.00	-10.3	1,445	-0.71%
2023/08/18	2.5	787.96	2	792.84	783.00	0.5	1,425	0.03%
2023/08/17	7.1	777.07	10.1	787.14	778.00	-3.1	1,396	-0.22%
2023/08/16	0.1	739.47	0	744.00	733.00	0.1	1,351	0.01%
2023/08/15	1.1	762.92	2.1	747.61	752.00	-0.9	1,343	-0.07%
2023/08/14	0.1	722.43	0.1	724.56	727.00	0	1,322	0.00%
2023/08/11	6	727.01	3	722.00	723.00	3	1,319	0.23%
2023/08/10	3.4	725.67	2	727.49	727.00	1.4	1,315	0.11%
2023/08/09	2.2	739.46	3.5	755.29	759.00	-1.3	1,302	-0.10%
2023/08/08	3.1	703.73	4	711.75	719.00	-0.9	1,283	-0.07%
2023/08/07	3.3	701.21	3.1	710.28	704.00	0.2	1,274	0.01%
2023/08/04	4.2	735.39	3	729.00	723.00	1.2	1,245	0.10%
2023/08/02	11.1	750.87	6.3	743.71	736.00	4.8	1,230	0.39%
2023/08/01	2.5	732.46	19.4	729.79	730.00	-16.9	1,212	-1.39%
2023/07/31	2.1	747.74	1	750.01	746.00	1.1	1,213	0.09%
2023/07/28	7.4	751.86	2.1	755.29	751.00	5.3	1,204	0.44%
2023/07/27	3.3	757.60	0.1	762.00	760.00	3.2	1,191	0.27%
2023/07/26	0.6	761.55	0	768.00	753.00	0.6	1,188	0.05%
2023/07/25	2.2	769.86	0	0.00	771.00	2.2	1,177	0.18%
2023/07/24	1.4	772.54	0	0.00	769.00	1.4	1,173	0.12%
2023/07/21	1.4	773.58	0	0.00	771.00	1.4	1,158	0.12%
2023/07/20	2.7	793.82	6	799.83	785.00	-3.3	1,141	-0.29%
2023/07/19	1.6	789.56	0	0.00	786.00	1.6	1,107	0.15%
2023/07/18	7.7	769.84	12	777.03	782.00	-4.3	1,100	-0.39%
2023/07/17	8.7	765.99	2.1	766.45	767.00	6.7	1,085	0.61%
2023/07/14	10.9	805.95	3.6	802.29	794.00	7.3	1,060	0.69%
2023/07/13	3.8	835.18	2.1	834.78	829.00	1.7	1,032	0.16%
2023/07/12	7.1	813.92	2	810.00	810.00	5.1	1,010	0.51%
2023/07/11	3	819.31	2.1	819.80	824.00	1	992	0.10%
2023/07/10	1.3	829.10	1	826.93	819.00	0.3	986	0.03%
2023/07/07	2.2	829.75	2	828.05	829.00	0.2	990	0.02%
2023/07/06	1.2	845.31	1.1	844.07	844.00	0.2	986	0.02%
2023/07/05	0.2	854.57	0	858.25	849.00	0.2	983	0.02%
2023/07/04	2.4	858.75	1	848.11	848.00	1.4	978	0.14%
2023/07/03	4.3	868.48	4	860.50	858.00	0.3	971	0.03%
2023/06/30	0	857.76	0	0.00	860.00	0	968	0.00%
2023/06/29	2.1	850.73	2.3	850.30	852.00	-0.2	980	-0.02%
2023/06/28	7.4	866.15	3.1	849.94	849.00	4.3	974	0.44%
2023/06/27	4.1	878.64	0.2	876.22	877.00	3.9	975	0.40%
2023/06/26	1	874.11	1	889.78	891.00	0	978	0.00%
2023/06/21	2.1	892.68	1	898.00	890.00	1.1	986	0.11%
2023/06/20	0	891.67	1.4	890.35	890.00	-1.4	1,003	-0.14%
2023/06/19	0.1	881.52	8	881.51	885.00	-8	1,039	-0.77%
2023/06/16	3.2	881.69	13.2	884.95	887.00	-10	1,070	-0.93%
2023/06/15	13.2	863.72	7.7	856.81	855.00	5.5	1,063	0.52%
2023/06/14	1.1	871.66	0.3	871.06	872.00	0.7	1,050	0.07%
2023/06/13	2	870.54	0.1	871.97	873.00	1.9	1,042	0.18%
2023/06/12	4.2	865.74	6.2	870.27	864.00	-2	1,036	-0.19%
2023/06/09	5.2	845.11	4.5	840.69	840.00	0.8	1,014	0.08%
2023/06/08	11.4	858.76	0.1	857.98	831.00	11.3	1,008	1.12%
2023/06/07	4.6	882.34	17.5	889.57	884.00	-13	973	-1.33%
2023/06/06	8.9	867.24	1	868.00	862.00	7.9	942	0.84%
2023/06/05	4.2	880.81	1.2	880.82	878.00	3	931	0.33%
2023/06/02	3.1	888.25	3.7	889.70	883.00	-0.5	921	-0.06%
2023/06/01	13.5	874.27	12	876.92	875.00	1.5	911	0.17%
2023/05/31	17.1	910.77	3.1	916.62	871.00	14	895	1.57%
2023/05/30	7	946.43	10	951.41	967.00	-3	851	-0.35%
2023/05/29	4	913.55	1.2	911.78	909.00	2.9	823	0.35%
2023/05/26	3	946.64	3.1	970.80	916.00	0	830	0.00%
2023/05/25	2.1	922.56	6	929.29	930.00	-4	821	-0.49%
2023/05/24	3	889.03	1	895.00	893.00	2	804	0.25%
2023/05/23	2	907.01	0	0.00	906.00	2	797	0.25%
2023/05/19	0	922.00	1	924.03	929.00	-1	803	-0.12%
2023/05/18	2	929.50	10	924.83	923.00	-8	809	-0.99%
2023/05/17	1	895.00	1	902.00	903.00	0	802	0.00%
2023/05/16	2	899.00	0	0.00	892.00	2	803	0.25%
2023/05/15	1	903.87	1	895.00	894.00	0	804	0.00%
2023/05/12	2	888.52	2	895.00	898.00	0	807	0.00%
2023/05/11	1	914.98	0	0.00	910.00	1	814	0.12%
2023/05/10	4	918.75	0	0.00	920.00	4	812	0.49%
2023/05/09	0	923.29	0	0.00	925.00	0	815	0.00%
2023/05/08	10	929.10	10	929.90	927.00	0	817	0.00%
2023/05/05	1	936.01	4	939.00	935.00	-3	816	-0.37%
2023/05/04	1	932.93	3	925.33	916.00	-2	827	-0.24%
2023/05/03	2	930.50	3	928.67	925.00	-1	842	-0.12%
2023/05/02	0	0.00	4	899.35	925.00	-4	858	-0.47%
2023/04/28	5	890.19	7.1	892.77	878.00	-2	870	-0.23%
2023/04/26	1	863.77	2	861.51	865.00	-1	870	-0.11%
2023/04/25	5.1	890.90	1	865.00	865.00	4.1	872	0.47%
2023/04/24	2	895.50	2.1	897.91	902.00	-0.1	897	-0.01%
2023/04/21	1	895.97	0	0.00	896.00	1	902	0.11%
2023/04/20	5	918.20	4	916.00	908.00	1	906	0.11%
2023/04/19	1	928.98	3	932.67	929.00	-2	920	-0.22%
2023/04/18	5	933.19	2	926.50	928.00	3	923	0.33%
2023/04/17	3	939.00	3	938.67	937.00	0	940	0.00%
2023/04/14	1	931.00	3	933.66	932.00	-2	944	-0.22%
2023/04/13	3.1	946.70	2	926.51	925.00	1.1	949	0.11%
2023/04/12	2	927.98	6	942.98	948.00	-4	946	-0.42%
2023/04/11	2.1	933.19	3	933.67	928.00	-0.9	941	-0.10%
2023/04/10	2.1	920.95	6	928.33	930.00	-3.9	937	-0.42%
2023/04/07	3	920.32	3	917.33	913.00	0	934	0.00%
2023/04/06	4	914.94	3	917.67	915.00	1	934	0.11%
2023/03/31	11	926.07	9	913.44	918.00	2	932	0.22%
2023/03/30	10	941.70	9.1	936.39	927.00	0.9	931	0.10%
2023/03/29	3	929.30	3	924.67	921.00	0	920	0.00%
2023/03/28	8	931.00	13	933.60	918.00	-5	918	-0.55%
2023/03/27	2.1	907.19	3	915.65	916.00	-1	896	-0.11%
2023/03/24	6.1	894.40	5	893.06	896.00	1.1	886	0.12%
2023/03/23	10.5	889.38	6	898.92	887.00	4.5	871	0.51%
2023/03/22	14.2	900.45	13.1	894.62	887.00	1.1	849	0.12%
2023/03/21	8.2	925.22	13.1	928.30	918.00	-4.9	804	-0.61%
2023/03/20	4.1	854.81	6.2	873.39	888.00	-2	756	-0.27%
2023/03/17	0.1	811.95	1	813.84	808.00	-0.9	720	-0.12%
2023/03/16	0.3	784.35	0	0.00	782.00	0.3	717	0.04%
2023/03/15	2	795.54	1	802.05	791.00	1	715	0.14%
2023/03/14	2.1	780.89	0	0.00	780.00	2.1	708	0.29%
2023/03/13	0.1	789.35	1	786.05	787.00	-1	708	-0.14%
2023/03/10	2.1	805.15	3	803.33	803.00	-0.9	699	-0.13%
2023/03/09	1	820.05	2	824.05	817.00	-1	703	-0.14%
2023/03/08	0	823.00	0	0.00	821.00	0	702	0.00%
2023/03/07	1	824.00	1	825.08	825.00	0	703	0.00%
2023/03/06	1.2	811.68	0	830.33	833.00	1.2	704	0.17%
2023/03/03	1.1	829.68	0	0.00	817.00	1.1	702	0.15%
2023/03/02	0	836.55	0	0.00	836.00	0	695	0.00%
2023/03/01	1	863.02	0.1	867.24	857.00	0.9	691	0.12%
2023/02/24	3	869.31	2.6	867.95	861.00	0.4	696	0.06%
2023/02/23	1	824.92	1	837.84	839.00	0	687	0.01%
2023/02/22	0.1	810.16	0	0.00	818.00	0.1	687	0.01%
2023/02/21	0	835.00	0	0.00	828.00	0	695	0.00%
2023/02/20	0	827.00	0	0.00	831.00	0	704	0.00%
2023/02/17	1.1	821.30	1	823.06	824.00	0.1	710	0.01%
2023/02/16	0	835.60	0	0.00	830.00	0	715	0.00%
2023/02/14	1	839.00	0	835.00	832.00	1	719	0.14%
2023/02/13	0	846.27	0	0.00	844.00	0	720	0.00%
2023/02/10	0	857.00	2	860.04	858.00	-2	726	-0.28%
2023/02/09	0	828.42	0.2	859.02	859.00	-0.1	725	-0.02%
2023/02/08	0.1	836.53	0	838.00	833.00	0.1	714	0.01%
2023/02/07	0.2	829.33	2	834.00	838.00	-1.8	715	-0.25%
2023/02/06	0.1	836.00	0.1	823.29	837.00	0	720	0.00%
2023/02/03	1	823.88	0	0.00	822.00	1	719	0.14%
2023/02/02	0.1	819.62	1.2	828.00	829.00	-1	718	-0.14%
2023/02/01	1.1	789.15	2	783.65	789.00	-0.9	712	-0.13%
2023/01/31	3.1	763.26	0	0.00	758.00	3.1	723	0.43%
2023/01/30	0.2	786.25	4	795.96	770.00	-3.8	725	-0.53%
2023/01/17	5	776.80	0	0.00	774.00	5	717	0.70%
2023/01/16	3.1	777.64	0	0.00	771.00	3.1	720	0.44%
2023/01/13	1.1	784.44	0	0.00	783.00	1.1	719	0.16%
2023/01/12	8.2	780.19	5	792.80	788.00	3.2	729	0.43%
2023/01/11	2	821.50	1	826.00	821.00	1	709	0.14%
2023/01/10	0	0.00	1	822.01	832.00	-1	719	-0.14%
2023/01/09	0	825.18	0	830.00	833.00	0	731	0.00%
2023/01/06	0.1	782.87	0	0.00	785.00	0.1	726	0.01%
2023/01/05	5	795.53	4	789.75	789.00	1	738	0.14%
2023/01/04	3	812.30	2	804.00	803.00	1	739	0.14%
2023/01/03	2	825.00	0	0.00	824.00	2	756	0.26%
2022/12/29	0	0.00	1	813.00	810.00	-1	770	-0.13%
2022/12/28	1	801.31	0	0.00	802.00	1	771	0.13%
2022/12/26	1	835.00	0	0.00	831.00	1	792	0.13%
2022/12/23	0	816.00	0	868.00	829.00	0	801	0.00%
2022/12/21	0.2	813.37	0	0.00	807.00	0.2	815	0.02%
2022/12/20	2	849.77	2	825.00	823.00	0	818	0.00%
2022/12/19	1	878.85	0	0.00	855.00	1	821	0.12%
2022/12/16	0	885.00	0	0.00	889.00	0	823	0.00%
2022/12/15	0	0.00	0.3	907.01	913.00	-0.3	826	-0.04%
2022/12/14	1	885.31	1	901.06	913.00	0	829	0.00%
2022/12/07	0.2	857.44	0	863.00	857.00	0.2	885	0.02%
2022/12/06	0	873.00	0	0.00	870.00	0	888	0.00%
2022/12/01	0	882.00	1	877.39	887.00	-1	918	-0.11%
2022/11/30	0	0.00	0	885.00	864.00	0	913	0.00%
2022/11/29	0	869.88	0	0.00	873.00	0	915	0.00%
2022/11/28	1	874.00	0	879.00	879.00	1	928	0.11%
2022/11/25	0	0.00	0	884.00	886.00	0	934	0.00%
2022/11/24	0	0.00	0.3	879.78	895.00	-0.3	929	-0.04%
2022/11/23	0	0.00	0	871.00	873.00	0	928	0.00%
2022/11/22	0	0.00	0	870.00	866.00	0	931	0.00%
2022/11/21	0	870.00	2.1	865.10	870.00	-2.1	931	-0.22%
2022/11/18	3	844.67	3	839.01	848.00	0	936	0.00%
2022/11/17	0	830.00	1.3	831.19	829.00	-1.3	936	-0.14%
2022/11/16	1	791.27	2.4	803.03	805.00	-1.3	925	-0.15%
2022/11/15	0	773.67	0.2	785.00	780.00	-0.2	921	-0.03%
2022/11/14	0	0.00	1	815.95	787.00	-1	931	-0.11%
2022/11/11	1	835.00	2.2	802.77	798.00	-1.2	922	-0.13%
2022/11/10	0.1	797.00	3	794.33	799.00	-3	917	-0.32%
2022/11/09	0	0.00	1	812.94	811.00	-1	930	-0.11%
2022/11/08	0	795.00	1	798.07	796.00	-1	952	-0.11%
2022/11/07	0	0.00	0.1	789.18	796.00	-0.1	954	-0.01%
2022/11/04	0	0.00	1	796.00	796.00	-1	950	-0.11%
2022/11/03	2	798.50	1.1	799.02	796.00	0.9	948	0.10%
2022/11/02	4.1	796.24	4.2	798.54	798.00	-0.1	948	-0.01%
2022/11/01	0.1	780.00	0.1	778.00	782.00	0	941	0.00%
2022/10/31	0	0.00	1.1	777.63	776.00	-1.1	941	-0.12%
2022/10/28	7	766.29	7	767.28	769.00	0	942	0.00%
2022/10/27	3	749.67	4	742.24	752.00	-1	926	-0.11%
2022/10/26	11.2	696.67	11	693.64	694.00	0.2	915	0.02%
2022/10/25	1	725.00	1	718.97	719.00	0	899	0.00%
2022/10/24	1	723.00	2	730.48	725.00	-1	887	-0.11%
2022/10/21	0	705.88	0	0.00	700.00	0	892	0.00%
2022/10/20	4	706.00	3	705.00	722.00	1	889	0.12%
2022/10/19	1	723.00	1	732.98	732.00	0	880	0.00%
2022/10/18	3	715.31	2	713.00	706.00	1	870	0.12%
2022/10/17	0.1	704.75	2	703.00	716.00	-1.9	861	-0.22%
2022/10/14	4.1	741.63	3	750.67	725.00	1.1	848	0.13%
2022/10/13	0	730.00	2	735.00	721.00	-2	847	-0.23%
2022/10/12	5.1	740.84	4.1	740.63	736.00	1	839	0.12%
2022/10/11	4.2	761.71	0	0.00	752.00	4.2	834	0.51%
2022/10/07	1	813.98	2	795.15	811.00	-1	846	-0.12%
2022/10/06	2	809.50	0.3	811.71	814.00	1.7	865	0.19%
2022/10/05	1	792.99	1	789.00	786.00	0	876	0.00%
2022/10/04	3	787.34	2.1	778.03	793.00	0.9	896	0.11%
2022/10/03	9	755.67	8	750.63	741.00	1	888	0.11%
2022/09/30	4	749.25	8	757.88	764.00	-4	909	-0.44%
2022/09/29	5	747.39	4	742.75	739.00	1	940	0.11%
2022/09/28	0.1	739.73	0	0.00	735.00	0.1	950	0.01%
2022/09/27	1	752.13	2.2	762.84	769.00	-1.1	962	-0.12%
2022/09/26	2.1	755.61	2	752.99	748.00	0.1	970	0.01%
2022/09/23	0	768.29	1	770.91	765.00	-1	998	-0.10%
2022/09/22	1.1	791.98	1.1	784.06	794.00	0	1,022	0.00%
2022/09/21	2	794.00	2	794.00	794.00	0	1,036	0.00%
2022/09/20	0	801.00	1	794.00	791.00	-1	1,032	-0.10%
2022/09/19	3	803.00	3	804.00	800.00	0	1,032	0.00%
2022/09/16	0.1	794.00	0	0.00	799.00	0.1	1,035	0.01%
2022/09/15	0	0.00	1.1	809.53	805.00	-1.1	1,035	-0.11%
2022/09/14	2	784.00	2.2	782.67	784.00	-0.2	1,018	-0.01%
2022/09/13	0.2	780.33	0	0.00	777.00	0.2	1,013	0.02%
2022/09/12	3.1	783.90	4	783.50	780.00	-0.9	1,015	-0.09%
2022/09/08	2	742.00	2	742.50	750.00	0	1,017	0.00%
2022/09/07	1	723.00	2	723.50	724.00	-1	1,028	-0.10%
2022/09/06	2	732.00	1	739.00	723.00	1	1,035	0.10%
2022/09/05	3	726.67	1	720.00	720.00	2	1,035	0.19%
2022/09/02	4	727.00	8	726.43	730.00	-4	1,032	-0.39%
2022/09/01	1.3	699.68	0	0.00	696.00	1.3	1,015	0.12%
2022/08/31	1.1	735.34	3	729.67	728.00	-1.9	1,007	-0.19%
2022/08/30	1	738.00	0	741.00	735.00	1	1,010	0.10%
2022/08/29	1	734.00	1	730.00	735.00	0	1,014	0.00%
2022/08/26	0	0.00	0	780.00	755.00	0	1,013	0.00%
2022/08/25	0	773.00	0	760.00	770.00	0	1,009	0.00%
2022/08/24	1	758.01	3	761.32	760.00	-2	1,002	-0.20%
2022/08/23	0	0.00	2	737.00	732.00	-2	992	-0.20%
2022/08/22	1	749.00	1	734.00	733.00	0	1,000	0.00%
2022/08/19	2.2	742.95	2	755.00	755.00	0.2	1,006	0.02%
2022/08/18	1.1	723.17	1.1	724.70	723.00	0	1,006	0.00%
2022/08/17	1	733.00	1	733.00	727.00	0	1,004	0.00%
2022/08/16	2	743.50	2.1	742.38	737.00	-0.1	1,000	-0.01%
2022/08/15	0.1	698.00	4.2	727.83	745.00	-4.1	999	-0.41%
2022/08/12	3	689.67	2	681.51	678.00	1	991	0.10%
2022/08/11	1	677.00	1	675.00	673.00	0	986	0.00%
2022/08/10	0.1	668.12	1	664.00	666.00	-0.9	996	-0.09%
2022/08/09	7	670.29	6	670.00	678.00	1	1,000	0.10%
2022/08/08	1.1	666.40	0	0.00	670.00	1.1	1,014	0.11%
2022/08/05	0.2	661.00	1	653.00	654.00	-0.8	1,049	-0.08%
2022/08/04	2	631.00	0	0.00	633.00	2	1,050	0.19%
2022/08/03	1	635.16	0	0.00	635.00	1	1,050	0.10%
2022/08/02	0.1	651.55	0	0.00	651.00	0.1	1,056	0.01%
2022/08/01	2.2	674.64	0	0.00	668.00	2.2	1,046	0.21%
2022/07/28	3	707.00	1	700.00	697.00	2	1,052	0.19%
2022/07/26	3	685.34	1	688.00	683.00	2	1,041	0.19%
2022/07/25	0	0.00	0	708.00	706.00	0	1,041	0.00%
2022/07/22	1	698.00	2	700.50	694.00	-1	1,040	-0.10%
2022/07/21	2	703.50	2	694.00	705.00	0	1,039	0.00%
2022/07/20	7	700.57	5	700.40	694.00	2	1,034	0.19%
2022/07/19	1	692.00	1	693.00	692.00	0	1,026	0.00%
2022/07/18	6	692.17	5.2	695.71	697.00	0.8	1,022	0.08%
2022/07/15	10.1	683.48	9	703.78	701.00	1.1	1,016	0.11%
2022/07/14	3	682.47	5	679.80	689.00	-2	996	-0.20%
2022/07/13	3	633.67	3	640.00	638.00	0	974	0.00%
2022/07/12	1	615.01	3	623.33	624.00	-2	957	-0.21%
2022/07/11	0	600.00	3.1	614.92	610.00	-3.1	930	-0.33%
2022/07/08	6	610.50	5	619.40	612.00	1	929	0.11%
2022/07/07	2.1	563.12	2	571.00	596.00	0.1	904	0.01%
2022/07/06	2.1	586.66	0	0.00	587.00	2.1	870	0.24%
2022/07/05	3.1	612.29	3	610.67	606.00	0.1	850	0.02%
2022/07/04	2	608.87	1	607.02	611.00	1	832	0.12%
2022/07/01	2.1	627.71	3	617.33	610.00	-0.9	821	-0.10%
2022/06/30	3.1	666.99	1	685.00	668.00	2.1	783	0.27%
2022/06/29	2	709.05	1	715.00	701.00	1	755	0.14%
2022/06/27	1	762.96	1.1	769.75	765.00	-0.1	730	-0.01%
2022/06/23	1	709.99	2	710.50	715.00	-1	710	-0.14%
2022/06/22	0	727.53	0	0.00	725.00	0	702	0.00%
2022/06/21	0	739.00	0	0.00	748.00	0	707	0.00%
2022/06/20	1.1	739.94	0.1	755.00	740.00	1	700	0.15%
2022/06/17	2	763.37	3	751.67	748.00	-1	704	-0.14%
2022/06/16	6	829.23	5.1	800.91	773.00	0.9	685	0.14%
2022/06/15	0	805.00	0.1	799.40	804.00	0	662	-0.01%
2022/06/14	1	780.04	2	782.50	790.00	-1	659	-0.15%
2022/06/13	0	0.00	0	800.00	803.00	0	658	0.00%
2022/06/10	0.1	806.00	1	811.00	813.00	-0.9	663	-0.14%
2022/06/09	0	800.00	0	0.00	804.00	0	686	0.00%
2022/06/08	0	794.00	0.1	801.00	801.00	-0.1	687	-0.01%
2022/06/07	0	0.00	0	780.00	789.00	0	689	0.00%
2022/06/02	3	784.34	3.1	785.39	776.00	-0.1	703	-0.01%
2022/06/01	1.1	774.85	0	774.00	771.00	1.1	704	0.16%
2022/05/31	1	784.84	0	0.00	792.00	1	696	0.15%
2022/05/30	0	0.00	0	784.00	780.00	0	691	0.00%
2022/05/27	0	753.00	0	0.00	744.00	0	682	0.00%
2022/05/26	1.1	729.70	0.1	740.00	728.00	1	673	0.14%
2022/05/25	1	770.00	0	0.00	766.00	1	661	0.15%
2022/05/24	1	770.02	1	766.00	766.00	0	663	0.00%
2022/05/23	3	793.67	1	787.08	783.00	2	661	0.30%
2022/05/20	1	822.01	1	827.00	824.00	0	645	0.00%
2022/05/19	1	811.03	1	807.00	812.00	0	627	0.00%
2022/05/18	0	829.00	1	821.00	822.00	-1	621	-0.16%
2022/05/17	2	812.00	1	808.00	812.00	1	609	0.16%
2022/05/16	2.1	824.19	2	824.00	815.00	0.1	602	0.02%
2022/05/13	2	784.50	3.3	796.72	810.00	-1.3	581	-0.22%
2022/05/12	1	748.00	1.1	737.94	740.00	-0.1	548	-0.01%
2022/05/10	1	721.00	0	0.00	721.00	1	542	0.18%
2022/05/06	2	729.03	2	737.00	735.00	0	532	0.00%
2022/05/05	0	0.00	0	760.00	758.00	0	534	0.00%
2022/05/04	0	0.00	0.1	746.83	744.00	-0.1	527	-0.01%
2022/05/03	0	736.33	0	0.00	740.00	0	532	0.00%
2022/04/29	0	0.00	0	730.00	733.00	0	529	0.00%
2022/04/28	2	714.89	0	0.00	717.00	2	530	0.39%
2022/04/27	0	689.50	1	699.00	710.00	-1	529	-0.19%
2022/04/25	1	697.90	0.1	696.10	695.00	0.9	529	0.18%
2022/04/22	3	718.76	0	0.00	711.00	3	526	0.58%
2022/04/21	1	732.00	0	0.00	746.00	1	529	0.19%
2022/04/20	2	745.50	0.1	747.00	741.00	1.9	526	0.37%
2022/04/19	1	732.31	3.1	742.81	744.00	-2.1	521	-0.40%
2022/04/18	0	0.00	1	729.90	722.00	-1	516	-0.20%
2022/04/15	0	0.00	2	704.50	702.00	-2	511	-0.39%
2022/04/14	0	723.50	1.1	729.11	724.00	-1.1	515	-0.21%
2022/04/13	2	718.00	2	712.00	715.00	0	508	0.00%
2022/04/12	3.1	702.91	0.3	697.35	706.00	2.8	505	0.56%
2022/04/11	1.1	679.88	0.1	682.00	671.00	1	502	0.20%
2022/04/08	0	687.00	0.1	689.73	695.00	-0.1	502	-0.01%
2022/04/07	0	676.98	0.1	672.00	668.00	-0.1	497	-0.02%
2022/04/06	0	693.74	1	685.00	685.00	-1	492	-0.20%
2022/04/01	1	715.00	0	711.00	714.00	1	491	0.20%
2022/03/30	0	710.00	0	0.00	711.00	0	497	0.00%
2022/03/28	0	700.00	0	0.00	702.00	0	514	0.01%
2022/03/24	0.1	712.00	1.2	712.96	717.00	-1.1	515	-0.20%
2022/03/22	1.1	689.01	0	690.00	692.00	1.1	504	0.21%
2022/03/21	1	645.00	1	656.00	660.00	0	496	0.00%
2022/03/18	0	638.00	0	0.00	643.00	0	500	0.00%
2022/03/17	0.1	637.00	0	641.00	640.00	0	500	0.01%
2022/03/16	0	617.00	0.3	617.00	618.00	-0.2	493	-0.05%
2022/03/15	0.2	616.18	0	0.00	614.00	0.2	497	0.04%
2022/03/14	0.2	646.44	0	0.00	622.00	0.2	492	0.03%
2022/03/11	0	672.00	0	0.00	670.00	0	471	0.00%
2022/03/09	0	637.00	0	0.00	645.00	0	459	0.01%
2022/03/08	0	677.71	0	666.00	670.00	0	444	0.00%
2022/03/07	0.1	690.17	1	687.00	685.00	-0.9	442	-0.21%
2022/03/01	0	728.00	0.1	726.00	726.00	-0.1	462	-0.02%
2022/02/25	0	0.00	0	720.14	717.00	0	477	-0.01%
2022/02/24	0	696.57	1	700.00	702.00	-1	478	-0.21%
2022/02/23	1	711.00	1	704.02	710.00	0	479	0.00%
2022/02/22	0	691.57	0	0.00	693.00	0	500	0.00%
2022/02/21	0	699.00	1	690.14	702.00	-1	519	-0.19%
2022/02/18	0	687.50	0.1	688.49	689.00	-0.1	524	-0.02%
2022/02/17	0	696.00	0	0.00	692.00	0	539	0.00%
2022/02/16	0	700.00	0.1	709.90	699.00	-0.1	561	-0.02%
2022/02/14	0.1	696.78	2.1	694.86	688.00	-2	584	-0.34%
2022/02/11	1	704.00	0	0.00	703.00	1	582	0.17%
2022/02/10	0	706.00	0	0.00	711.00	0	600	0.00%
2022/02/09	0	709.00	2.2	711.06	710.00	-2.2	600	-0.36%
2022/02/08	3	710.66	0.1	707.00	703.00	2.9	595	0.49%
2022/02/07	0.1	704.70	0	0.00	716.00	0.1	591	0.01%
2022/01/26	1	715.00	0	0.00	713.00	1	585	0.17%
2022/01/25	2.1	701.64	1	715.00	712.00	1.1	593	0.18%
2022/01/24	0	0.00	0	713.00	739.00	0	590	0.00%
2022/01/21	0	731.33	0	0.00	727.00	0	593	0.00%
2022/01/19	0	0.00	0.1	755.00	761.00	-0.1	594	-0.01%
2022/01/18	0	0.00	1	750.00	750.00	-1	596	-0.17%
2022/01/14	0	708.84	4	725.00	724.00	-4	597	-0.67%
2022/01/13	1.1	720.83	2	727.30	718.00	-1	593	-0.16%
2022/01/12	2	745.39	0	0.00	748.00	2	589	0.35%
2022/01/11	2	719.50	0	725.00	720.00	2	583	0.34%
2022/01/10	1	736.00	0.1	743.00	733.00	1	583	0.16%
2022/01/07	0	724.00	0	0.00	739.00	0	581	0.00%
2022/01/06	0	0.00	0.1	739.17	738.00	-0.1	579	-0.02%
2022/01/05	0.1	742.00	0	737.00	739.00	0	577	0.01%
2022/01/04	0	736.25	0.1	735.38	740.00	-0.1	577	-0.01%
2022/01/03	1.2	749.69	0	0.00	749.00	1.2	577	0.20%
2021/12/30	0	0.00	1	753.00	761.00	-1	587	-0.17%
2021/12/29	0	761.50	0	0.00	752.00	0	594	0.00%
2021/12/28	0	755.00	0.1	758.18	769.00	-0.1	600	-0.01%
2021/12/27	1	759.00	0	763.50	756.00	1	600	0.16%
2021/12/24	1	767.70	1	756.00	754.00	0	603	0.00%
2021/12/23	1.1	740.06	0	740.00	756.00	1.1	607	0.17%
2021/12/22	0	742.00	1.1	725.84	730.00	-1.1	599	-0.18%
2021/12/21	1	708.00	2.1	709.94	712.00	-1.1	592	-0.18%
2021/12/17	2	686.50	2	685.50	687.00	0	611	0.00%
2021/12/16	2	710.00	2	706.00	696.00	0	615	0.00%
2021/12/15	1	700.00	4	704.50	703.00	-3	613	-0.49%
2021/12/14	0	0.00	1.1	708.04	707.00	-1.1	613	-0.17%
2021/12/13	0	0.00	0.6	691.80	698.00	-0.6	611	-0.10%
2021/12/09	0.1	703.27	0.1	700.09	688.00	-0.1	630	-0.01%
2021/12/08	4.2	693.19	1.4	680.77	691.00	2.8	641	0.44%
2021/12/07	0	669.00	4	673.00	669.00	-4	675	-0.59%
2021/12/06	2	678.50	0	0.00	678.00	2	705	0.28%
2021/12/03	0	0.00	3	675.67	675.00	-3	715	-0.42%
2021/12/02	2	668.98	1.1	666.08	672.00	0.9	713	0.13%
2021/12/01	0.1	675.00	3.2	670.98	672.00	-3.1	703	-0.44%
2021/11/30	1.2	695.30	1.1	682.36	687.00	0.1	699	0.01%
2021/11/29	1.1	691.98	0.1	687.00	696.00	1	691	0.14%
2021/11/26	0.1	670.00	1	671.05	672.00	-0.9	681	-0.13%
2021/11/25	3.1	689.57	1	690.00	690.00	2.1	675	0.30%
2021/11/24	1	679.77	0	0.00	670.00	1	669	0.15%
2021/11/23	7	692.42	1.2	687.56	689.00	5.8	650	0.90%
2021/11/22	1	703.00	0	0.00	709.00	1	643	0.16%
2021/11/19	7	699.43	14.2	706.81	705.00	-7.2	638	-1.13%
2021/11/18	7	686.14	4	679.00	674.00	3	617	0.49%
2021/11/16	1	640.42	11	650.27	667.00	-10	598	-1.67%
2021/11/15	8.3	665.72	1.1	664.20	667.00	7.2	589	1.22%
2021/11/12	6.1	625.84	2.3	617.63	626.00	3.8	572	0.66%
2021/11/11	0.1	595.00	1	603.00	597.00	-0.9	558	-0.16%
2021/11/10	1	603.96	0	0.00	605.00	1	555	0.18%
2021/11/09	0.2	597.29	0.1	600.50	602.00	0.1	570	0.02%
2021/11/08	0	0.00	1.1	580.64	579.00	-1.1	563	-0.20%
2021/11/04	0	584.00	1	579.00	575.00	-1	561	-0.17%
2021/11/02	1.2	601.16	1.1	608.07	582.00	0.1	557	0.03%
2021/11/01	1.2	601.65	1	598.00	599.00	0.2	546	0.03%
2021/10/29	0	0.00	0.2	580.86	578.00	-0.2	542	-0.03%
2021/10/28	0.1	575.00	0	0.00	574.00	0.1	539	0.02%
2021/10/27	0	555.33	1.1	570.94	575.00	-1	540	-0.19%
2021/10/26	0	553.67	0.1	553.00	553.00	0	536	-0.01%
2021/10/25	0.1	550.00	1	546.00	540.00	-0.9	541	-0.17%
2021/10/22	1	540.00	0	0.00	546.00	1	543	0.18%
2021/10/21	0	549.71	0	0.00	549.00	0	551	0.01%
2021/10/20	0	560.00	0	0.00	561.00	0	552	0.00%
2021/10/18	0.1	558.00	0	0.00	550.00	0.1	551	0.01%
2021/10/15	0.2	563.45	0	0.00	559.00	0.2	550	0.03%
2021/10/14	1.1	580.62	1	559.99	556.00	0	552	0.01%
2021/10/13	0.1	578.00	0	0.00	564.00	0.1	557	0.01%
2021/10/12	0	0.00	0.1	574.63	578.00	-0.1	560	-0.03%
2021/10/08	0.1	573.00	1.1	575.90	574.00	-0.9	558	-0.17%
2021/10/07	0	564.00	0	0.00	566.00	0	553	0.00%
2021/10/05	0	526.38	0.1	518.00	527.00	-0.1	542	-0.01%
2021/10/04	1.1	539.31	1	526.00	522.00	0.1	538	0.01%
2021/10/01	0	541.00	0	0.00	536.00	0	538	0.00%
2021/09/30	0	544.00	1	559.00	555.00	-1	540	-0.18%
2021/09/29	0.1	544.92	0	0.00	538.00	0.1	534	0.02%
2021/09/28	1	542.00	1.2	550.39	555.00	-0.2	532	-0.03%
2021/09/27	1.1	547.95	1	551.00	553.00	0.1	546	0.02%
2021/09/24	0.3	580.51	1	595.00	577.00	-0.7	537	-0.13%
2021/09/22	0.1	560.00	0	0.00	561.00	0.1	530	0.01%
2021/09/17	2	567.00	3	565.35	573.00	-1	532	-0.19%
2021/09/16	1.1	569.51	1	563.00	560.00	0.1	536	0.01%
2021/09/15	2	583.50	2.1	575.90	575.00	-0.1	533	-0.01%
2021/09/14	2.1	589.95	2	590.50	591.00	0.1	525	0.01%
2021/09/13	4.2	588.52	1	579.00	583.00	3.2	521	0.61%
2021/09/10	4.1	599.72	4.2	600.18	606.00	-0.1	511	-0.02%
2021/09/09	10	592.47	11.2	584.95	584.00	-1.2	485	-0.25%
2021/09/08	0	0.00	3	548.33	550.00	-3	459	-0.65%
2021/09/07	1	535.00	1	535.00	536.00	0	452	0.00%
2021/09/03	1.1	530.86	0.1	528.00	530.00	1	461	0.22%
2021/09/02	0	0.00	1	541.00	534.00	-1	477	-0.21%
2021/09/01	0	539.00	0	0.00	539.00	0	503	0.00%
2021/08/31	0	0.00	0.1	528.00	540.00	-0.1	511	-0.01%
2021/08/30	0	538.91	1	539.00	540.00	-1	524	-0.19%
2021/08/26	2	526.33	0	0.00	519.00	2	534	0.38%
2021/08/25	0	540.70	1	544.00	541.00	-1	544	-0.18%
2021/08/24	1	539.00	0	0.00	538.00	1	551	0.18%
2021/08/23	0	536.00	0	0.00	539.00	0	555	0.00%
2021/08/20	1	533.88	1	538.89	531.00	0	576	0.00%
2021/08/19	2	520.97	0	0.00	504.00	2	582	0.34%
2021/08/18	0.1	502.62	0	0.00	507.00	0.1	585	0.01%
2021/08/17	0	518.00	0	513.00	515.00	0	595	0.00%
2021/08/16	0	527.75	0	527.00	525.00	0	601	0.00%
2021/08/13	2	547.50	3	554.67	536.00	-1	634	-0.16%
2021/08/12	2.1	533.42	0	0.00	522.00	2.1	614	0.33%
2021/08/11	0	552.41	0.1	548.00	546.00	-0.1	603	-0.01%
2021/08/10	0	561.00	0	0.00	564.00	0	618	0.00%
2021/08/09	0	565.00	0	563.00	558.00	0	647	0.00%
2021/08/06	1.1	570.00	8	569.50	570.00	-6.9	678	-1.01%
2021/08/05	0	0.00	0	569.00	571.00	0	693	0.00%
2021/08/04	0.1	562.14	0	0.00	568.00	0.1	713	0.01%
2021/08/03	0.2	564.12	0	0.00	553.00	0.2	720	0.03%
2021/08/02	0	562.00	0	0.00	566.00	0	727	0.00%
2021/07/30	0.1	569.00	0	0.00	571.00	0.1	728	0.01%
2021/07/29	0.2	562.00	0	568.00	562.00	0.1	729	0.02%
2021/07/28	0	554.67	0.2	546.47	549.00	-0.1	730	-0.02%
2021/07/27	0.1	555.03	0	0.00	555.00	0.1	736	0.01%
2021/07/22	0	553.00	0	0.00	544.00	0	783	0.00%
2021/07/21	0	542.00	0	0.00	544.00	0	792	0.00%
2021/07/20	0	550.00	0	550.00	546.00	0	808	0.00%
2021/07/19	0.1	545.38	0.1	548.00	550.00	0	813	0.00%
2021/07/16	0	560.00	0	0.00	555.00	0	811	0.00%
2021/07/15	0	570.00	0	569.00	565.00	0	817	0.00%
2021/07/14	1	571.00	1	570.11	571.00	0	820	0.00%
2021/07/13	4	572.00	2	573.00	565.00	2	823	0.24%
2021/07/12	1	575.00	0	584.00	579.00	1	825	0.12%
2021/07/09	0	574.00	2	576.02	575.00	-2	826	-0.24%
2021/07/07	0	567.00	1	558.00	568.00	-1	833	-0.12%
2021/07/06	0	555.00	0	0.00	552.00	0	835	0.00%
2021/07/05	0	565.00	0	567.50	565.00	0	838	0.00%
2021/07/02	1.3	551.41	0	0.00	565.00	1.3	847	0.16%
2021/07/01	0.1	571.10	1	574.00	564.00	-0.9	833	-0.11%
2021/06/30	2	573.50	2.1	580.25	584.00	-0.1	836	-0.01%
2021/06/29	0	587.00	2	584.00	582.00	-2	841	-0.24%
2021/06/28	0.1	584.88	0.1	596.00	595.00	-0.1	842	-0.01%
2021/06/25	2	596.43	3.3	598.29	591.00	-1.3	847	-0.15%
2021/06/24	0	580.00	0.1	586.00	578.00	0	841	0.00%
2021/06/23	0	0.00	0	585.52	586.00	0	840	0.00%
2021/06/22	2.1	572.48	1	577.90	565.00	1	840	0.12%
2021/06/21	3	568.32	1	570.00	570.00	2	836	0.24%
2021/06/18	0.2	573.49	0	574.00	576.00	0.1	832	0.02%
2021/06/17	0	548.25	2	546.50	556.00	-2	834	-0.23%
2021/06/16	0	546.20	0	0.00	544.00	0	836	0.00%
2021/06/15	0	543.58	1	536.00	540.00	-1	839	-0.12%
2021/06/11	1	542.99	1	537.00	537.00	0	842	0.00%
2021/06/10	3	544.26	3.1	542.41	552.00	0	850	0.00%
2021/06/09	1.1	536.13	5.1	540.42	527.00	-3.9	836	-0.47%
2021/06/08	0	567.00	0	0.00	562.00	0	815	0.00%
2021/06/07	2.1	564.90	1	565.00	565.00	1.1	812	0.13%
2021/06/04	0.1	575.73	0	0.00	569.00	0.1	807	0.01%
2021/06/03	1	555.53	0	0.00	573.00	1	819	0.13%
2021/06/02	1.1	570.42	0	0.00	574.00	1.1	815	0.14%
2021/06/01	2	598.50	0.1	592.25	588.00	1.9	812	0.23%
2021/05/31	1.1	597.98	1.1	592.43	593.00	0	817	-0.01%
2021/05/28	3	589.75	5.1	587.18	592.00	-2.1	814	-0.25%
2021/05/27	1	577.04	0	0.00	577.00	1	803	0.13%
2021/05/26	1	569.00	2	569.52	569.00	-1	800	-0.13%
2021/05/25	2	562.02	2.1	563.09	559.00	-0.1	803	-0.01%
2021/05/24	4	558.25	2	567.46	554.00	2	802	0.25%
2021/05/21	2.1	553.39	6.2	551.69	556.00	-4.1	804	-0.51%
2021/05/19	2	520.01	0.2	525.00	520.00	1.8	817	0.22%
2021/05/18	0.1	522.64	2	528.50	529.00	-1.9	849	-0.22%
2021/05/17	3	514.02	8.1	519.36	511.00	-5.1	845	-0.60%
2021/05/14	0	511.50	2	513.00	513.00	-2	826	-0.24%
2021/05/13	1	471.37	3	469.00	467.00	-2	798	-0.25%
2021/05/12	0.1	485.90	0.1	455.17	481.00	0	788	0.00%
2021/05/11	1	495.07	0	0.00	493.50	1	771	0.13%
2021/05/10	0	530.00	4.1	530.79	530.00	-4	763	-0.53%
2021/05/07	1.1	514.74	1	511.00	515.00	0.1	763	0.01%
2021/05/06	0	500.50	1	502.00	502.00	-1	766	-0.13%
2021/05/05	2.1	495.68	0	0.00	496.00	2.1	763	0.28%
2021/05/04	4.1	517.74	1	513.02	512.00	3	758	0.40%
2021/05/03	1.2	541.99	1.3	544.52	536.00	-0.1	753	-0.01%
2021/04/29	1.1	550.43	3.3	541.80	543.00	-2.3	752	-0.30%
2021/04/28	1	518.98	0.1	519.40	520.00	1	724	0.14%
2021/04/27	2.1	517.07	2.1	516.09	518.00	0	723	0.00%
2021/04/26	0	0.00	2.4	512.54	518.00	-2.4	715	-0.33%
2021/04/23	0.1	491.22	1.1	501.63	502.00	-1	704	-0.14%
2021/04/22	0.1	490.06	0.2	490.50	487.00	-0.1	707	-0.02%
2021/04/21	0.1	489.14	1.1	492.00	489.50	-1	710	-0.14%
2021/04/20	4	482.88	0.1	484.80	483.00	3.9	717	0.54%
2021/04/19	0	0.00	0.1	481.00	478.00	-0.1	736	-0.01%
2021/04/16	1	484.51	3.2	483.05	484.50	-2.2	752	-0.29%
2021/04/15	0.1	472.40	0	473.00	470.00	0	768	0.01%
2021/04/14	1.2	466.43	1.2	473.74	475.00	0	811	0.00%
2021/04/13	3.2	480.09	2	480.50	470.00	1.2	866	0.13%
2021/04/12	3.1	490.29	4	486.25	484.50	-0.9	869	-0.10%
2021/04/09	1.1	498.64	0	501.67	496.50	1.1	884	0.12%
2021/04/08	1	509.00	3.1	509.95	509.00	-2.1	881	-0.24%
2021/04/07	1	498.02	1	499.50	499.50	0	870	0.00%
2021/04/06	1.1	489.23	0	499.00	495.50	1	873	0.12%
2021/04/01	1.3	490.56	0	0.00	491.00	1.3	868	0.15%
2021/03/30	1	511.00	0	0.00	509.00	1	870	0.11%
2021/03/29	0	502.00	1	502.00	500.00	-1	884	-0.11%
2021/03/26	1	501.11	0	0.00	499.50	1	895	0.12%
2021/03/25	0	502.00	0	0.00	500.00	0	911	0.00%
2021/03/24	1.1	508.85	1.1	508.75	504.00	0	926	0.00%
2021/03/23	2	507.50	2	507.50	507.00	0	952	0.00%
2021/03/22	1	504.97	2.3	506.86	507.00	-1.2	966	-0.13%
2021/03/19	1.1	491.97	0.1	489.16	493.50	1	980	0.10%
2021/03/18	0.2	498.29	0	0.00	496.00	0.2	982	0.02%
2021/03/17	0.1	501.00	1	499.50	503.00	-1	991	-0.10%
2021/03/16	4.2	493.22	0	0.00	496.00	4.2	1,005	0.42%
2021/03/15	1	500.00	7	502.00	500.00	-6	1,035	-0.58%
2021/03/12	4	506.50	4.1	505.48	504.00	-0.1	1,053	-0.01%
2021/03/11	0	507.50	0	0.00	508.00	0	1,055	0.00%
2021/03/10	0.1	500.43	0	495.50	500.00	0.1	1,059	0.01%
2021/03/09	2.1	489.84	0	491.00	490.00	2.1	1,057	0.19%
2021/03/08	1	500.06	1	505.04	507.00	0	1,053	0.00%
2021/03/05	1.3	502.97	0	0.00	499.00	1.3	1,077	0.12%
2021/03/04	2.2	509.87	1	506.00	510.00	1.2	1,075	0.11%
2021/03/03	1	525.14	1.1	529.30	536.00	-0.1	1,074	-0.01%
2021/03/02	0.1	521.17	1.2	530.54	521.00	-1.1	1,085	-0.10%
2021/02/26	1	515.19	1	518.05	519.00	0	1,132	0.00%
2021/02/25	0	526.00	1	527.00	528.00	-1	1,197	-0.08%
2021/02/24	4.4	515.66	1	514.00	514.00	3.4	1,191	0.28%
2021/02/23	2.2	524.12	0	0.00	526.00	2.2	1,188	0.18%
2021/02/22	7.4	537.53	6	531.33	535.00	1.4	1,201	0.11%
2021/02/19	4	551.97	2	546.00	550.00	2	1,186	0.17%
2021/02/18	3	575.33	14.1	578.99	577.00	-11.1	1,170	-0.95%
2021/02/17	1	551.00	1.1	552.34	555.00	-0.1	1,154	-0.01%
2021/02/05	2	536.50	2.2	533.01	532.00	-0.2	1,153	-0.01%
2021/02/04	1	521.00	2	529.00	534.00	-1	1,156	-0.09%
2021/02/03	1	540.94	0	0.00	525.00	1	1,178	0.09%
2021/02/02	1	526.00	1	528.00	526.00	0	1,184	0.00%
2021/02/01	0	518.00	0	0.00	522.00	0	1,198	0.00%
2021/01/29	0	0.00	0	547.00	519.00	0	1,204	0.00%
2021/01/28	1	525.42	1	536.00	535.00	0	1,199	0.00%
2021/01/27	0.1	531.00	7	528.00	530.00	-6.9	1,197	-0.58%
2021/01/26	0.2	538.00	2	542.00	531.00	-1.8	1,202	-0.15%
2021/01/25	0	550.00	0	0.00	543.00	0	1,214	0.00%
2021/01/22	3	545.33	3.2	547.22	546.00	-0.2	1,225	-0.01%
2021/01/21	2	526.00	2	527.00	524.00	0	1,216	0.00%
2021/01/20	8.2	534.61	3	530.00	527.00	5.2	1,215	0.43%
2021/01/19	2	540.50	2.1	538.95	539.00	0	1,209	0.00%
2021/01/18	0.2	539.60	0	0.00	537.00	0.2	1,212	0.01%
2021/01/15	0	550.00	1.4	545.78	548.00	-1.4	1,211	-0.12%
2021/01/14	2	560.44	1	560.00	553.00	1	1,208	0.08%
2021/01/13	1.1	565.82	2	552.54	561.00	-0.9	1,211	-0.08%
2021/01/12	2.1	545.23	3	551.00	543.00	-0.9	1,211	-0.08%
2021/01/11	4.4	569.56	1	572.94	564.00	3.4	1,200	0.28%
2021/01/08	11.1	546.49	3	549.74	545.00	8	1,201	0.67%
2021/01/07	10	540.27	13	540.23	535.00	-3	1,200	-0.25%
2021/01/06	4	512.82	11.4	514.70	531.00	-7.4	1,167	-0.64%
2021/01/05	7	489.14	8	489.94	483.50	-1	1,137	-0.09%
2021/01/04	3	488.67	4.1	486.15	490.50	-1.1	1,149	-0.09%
2020/12/31	0	0.00	2	479.00	474.50	-2	1,178	-0.17%
2020/12/29	1	469.49	1	471.50	469.50	0	1,200	0.00%
2020/12/28	1	473.93	2	474.75	474.00	-1	1,208	-0.08%
2020/12/25	3.2	472.28	3.2	472.75	472.00	0	1,248	0.00%
2020/12/24	9	476.11	8	469.56	469.50	1	1,334	0.07%
2020/12/23	1.2	478.58	2	471.75	472.00	-0.8	1,349	-0.06%
2020/12/22	1	467.00	0	0.00	459.50	1	1,413	0.07%
2020/12/21	4	474.63	10	475.50	476.00	-6	1,453	-0.41%
2020/12/18	3	466.17	7	467.50	466.50	-4	1,482	-0.27%
2020/12/17	4	460.73	2	455.75	454.00	2	1,467	0.14%
2020/12/16	0	465.00	0	0.00	459.00	0	1,442	0.00%
2020/12/15	3	464.67	1	458.50	456.00	2	1,429	0.14%
2020/12/14	1	465.50	4	466.00	467.50	-3	1,411	-0.21%
2020/12/11	5	465.89	1	452.50	457.00	4	1,410	0.28%
2020/12/10	8.2	466.36	7	467.86	466.50	1.2	1,413	0.08%
2020/12/09	6	472.17	16.1	470.82	477.00	-10.1	1,405	-0.72%
2020/12/08	10.3	455.67	1	454.50	454.00	9.3	1,369	0.68%
2020/12/07	4	452.75	2	453.25	455.50	2	1,353	0.15%
2020/12/04	2	450.27	4	451.88	454.50	-2	1,354	-0.15%
2020/12/03	1	455.85	2	450.50	449.50	-1	1,348	-0.07%
2020/12/02	4	457.63	3	453.00	453.50	1	1,346	0.07%
2020/12/01	8	458.14	3	454.33	454.00	5	1,346	0.37%
2020/11/30	2.2	452.12	1	446.00	445.00	1.2	1,326	0.09%
2020/11/27	0.2	454.17	0	0.00	450.00	0.2	1,325	0.01%
2020/11/26	3	452.34	0	0.00	450.00	3	1,318	0.23%
2020/11/25	14.1	474.20	13	467.19	451.00	1.1	1,317	0.08%
2020/11/24	6	455.75	9	458.37	471.50	-3	1,295	-0.23%
2020/11/23	3	428.50	0.1	431.00	429.00	2.9	1,238	0.23%
2020/11/20	2	432.25	5	433.80	430.00	-3	1,240	-0.24%
2020/11/19	9.1	429.64	10	427.90	429.00	-0.9	1,237	-0.07%
2020/11/18	0	416.00	0	0.00	415.50	0	1,234	0.00%
2020/11/17	7	416.57	1	417.50	416.00	6	1,243	0.48%
2020/11/16	4.1	416.61	2	417.25	416.50	2.1	1,256	0.17%
2020/11/13	1	420.00	0	0.00	420.50	1	1,246	0.08%
2020/11/12	3.1	423.23	5	424.70	424.00	-2	1,243	-0.16%
2020/11/11	5	419.41	0	0.00	417.50	5	1,235	0.41%
2020/11/10	2	433.50	4	430.00	430.50	-2	1,218	-0.16%
2020/11/09	6	431.67	5.5	432.41	433.00	0.5	1,230	0.04%
2020/11/06	0.6	441.00	4	447.00	439.00	-3.4	1,231	-0.28%
2020/11/05	5.1	439.22	0	0.00	440.00	5.1	1,254	0.41%
2020/11/04	0.1	442.00	0.1	442.00	438.00	-0.1	1,263	0.00%
2020/11/03	0	0.00	0	432.50	433.50	0	1,264	0.00%
2020/11/02	1.1	420.36	2	427.25	430.00	-0.9	1,272	-0.07%
2020/10/30	1	448.00	1	443.00	436.50	0	1,282	0.00%
2020/10/29	2	450.75	1	451.00	450.00	1	1,269	0.08%
2020/10/28	3	458.83	0	0.00	457.00	3	1,267	0.24%
2020/10/26	2	467.75	2	464.75	463.50	0	1,283	0.00%
2020/10/23	2	471.75	2	473.25	470.00	0	1,295	0.00%
2020/10/22	0	0.00	10	470.00	470.50	-10	1,309	-0.76%
2020/10/20	2	479.50	5	479.90	482.00	-3	1,330	-0.23%
2020/10/19	4	469.25	2	473.00	468.00	2	1,317	0.15%
2020/10/16	4	481.13	2	482.50	475.00	2	1,316	0.15%
2020/10/15	4	491.00	6	489.08	490.50	-2	1,318	-0.15%
2020/10/14	3	481.33	3	477.67	478.00	0	1,315	0.00%
2020/10/13	7	483.79	5	480.70	472.50	2	1,315	0.15%
2020/10/12	7	484.14	6	483.92	484.50	1	1,309	0.08%
2020/10/08	8.1	479.85	9.2	479.53	488.00	-1.1	1,335	-0.08%
2020/10/07	11	459.50	1	461.00	459.00	10	1,323	0.76%
2020/10/06	1.1	464.86	9	466.44	462.00	-8	1,363	-0.58%
2020/10/05	3	454.67	4	457.75	460.50	-1	1,407	-0.07%
2020/09/30	18	463.75	9	463.89	461.00	9	1,448	0.62%
2020/09/29	24	470.25	33.1	471.25	478.00	-9.1	1,463	-0.62%
2020/09/28	7	445.14	3	451.17	448.50	4	1,404	0.28%
2020/09/25	34	461.13	36	465.08	453.50	-2	1,413	-0.14%
2020/09/24	15	449.93	14	450.46	448.50	1	1,342	0.07%
2020/09/23	6	437.92	6	437.92	443.00	0	1,303	0.00%
2020/09/22	1	418.50	1	412.50	412.50	0	1,268	0.00%
2020/09/21	0	0.00	1	430.00	425.50	-1	1,274	-0.08%
2020/09/17	1	439.50	1	427.00	426.00	0	1,292	0.00%
2020/09/16	1	430.00	4	430.00	432.00	-3	1,312	-0.23%
2020/09/15	0	0.00	10	426.35	428.00	-10	1,333	-0.75%
2020/09/14	1	409.00	2	409.50	412.00	-1	1,338	-0.07%
2020/09/11	2.1	409.33	0	0.00	404.50	2.1	1,361	0.15%
2020/09/10	1	419.00	0	0.00	416.50	1	1,372	0.07%
2020/09/08	1	418.00	4	418.13	417.00	-3	1,395	-0.22%
2020/09/07	7	419.43	1	416.50	419.50	6	1,428	0.42%
2020/09/04	3	423.50	7	422.79	425.00	-4	1,466	-0.27%
2020/09/03	8	433.44	5	435.60	428.50	3	1,481	0.20%
2020/09/02	3	429.83	1	428.50	427.00	2	1,517	0.13%
2020/09/01	1	426.00	0	0.00	426.00	1	1,528	0.07%
2020/08/31	0	0.00	1	436.00	428.00	-1	1,551	-0.06%
2020/08/28	9	441.89	20	435.23	441.00	-11	1,564	-0.70%
2020/08/27	8	422.13	7.1	426.28	421.50	0.9	1,555	0.06%
2020/08/25	3	407.83	0	0.00	407.50	3	1,577	0.19%
2020/08/24	1	413.50	3	414.67	415.50	-2	1,588	-0.13%
2020/08/21	4	389.00	3	388.83	397.00	1	1,598	0.06%
2020/08/20	6	390.58	4	385.88	379.00	2	1,607	0.12%
2020/08/19	1	404.00	1	416.00	403.50	0	1,620	0.00%
2020/08/18	2	417.25	0	0.00	416.50	2	1,622	0.12%
2020/08/17	4	417.25	0	0.00	419.50	4	1,644	0.24%
2020/08/14	2	422.25	2	423.75	424.00	0	1,687	0.00%
2020/08/13	3	421.17	3	422.33	418.00	0	1,691	0.00%
2020/08/12	2.1	409.21	1	411.50	406.50	1.1	1,699	0.06%
2020/08/11	7	418.50	1	414.00	418.00	6	1,709	0.35%
2020/08/10	1.1	443.82	0	0.00	436.00	1.1	1,736	0.06%
2020/08/06	4	464.13	0	0.00	459.00	4	1,823	0.22%
2020/08/05	2	469.75	1	480.00	467.00	1	1,831	0.05%
2020/07/30	1	462.00	1	461.00	449.00	0	1,876	0.00%
2020/07/29	1	464.50	4	466.38	466.00	-3	1,867	-0.16%
2020/07/28	5	466.70	1	452.00	448.50	4	1,872	0.21%
2020/07/27	1	463.50	0.1	464.50	463.50	1	1,885	0.05%
2020/07/24	5	449.20	8	448.94	451.00	-3	1,884	-0.16%
2020/07/22	1	467.00	2	464.75	462.50	-1	1,893	-0.05%
2020/07/21	7	467.64	2	456.25	456.50	5	1,895	0.26%
2020/07/20	2	451.75	2	449.25	452.50	0	1,897	0.00%
2020/07/17	2.1	454.62	5	455.40	455.00	-2.9	1,896	-0.15%
2020/07/16	2	458.75	2	460.25	454.50	0	1,899	0.00%
2020/07/15	4.1	476.89	4	473.13	458.00	0.1	1,893	0.00%
2020/07/14	5	474.10	5	477.00	481.50	0	1,882	0.00%
2020/07/13	8	468.31	7	471.29	470.00	1	1,863	0.05%
2020/07/10	6	444.00	27	447.54	445.00	-21	1,832	-1.15%
2020/07/09	10	435.10	19	439.47	434.50	-9	1,793	-0.50%
2020/07/08	2	417.00	16	423.41	426.50	-14	1,747	-0.80%
2020/07/07	9	400.72	3	400.00	394.00	6	1,700	0.35%
2020/07/06	2	402.75	2.1	394.59	405.00	-0.1	1,697	0.00%
2020/07/03	1	387.00	1	393.00	387.00	0	1,678	0.00%
2020/07/02	2	382.00	1	387.00	387.00	1	1,692	0.06%
2020/07/01	3	385.33	2	385.50	382.00	1	1,689	0.06%
2020/06/30	1	382.00	0	0.00	378.50	1	1,701	0.06%
2020/06/29	6	382.50	0	0.00	382.00	6	1,724	0.35%
2020/06/24	1	388.50	2	389.00	388.00	-1	1,722	-0.06%
2020/06/23	2	390.25	0	0.00	386.00	2	1,742	0.11%
2020/06/22	2	395.00	2	394.00	396.00	0	1,732	0.00%
2020/06/19	2	387.75	2	390.25	386.00	0	1,735	0.00%
2020/06/18	4	380.75	3	386.83	389.00	1	1,741	0.06%
2020/06/17	2	382.75	1	384.00	381.50	1	1,728	0.06%
2020/06/16	1	388.50	0	0.00	387.00	1	1,723	0.06%
2020/06/15	1	390.50	0	0.00	387.50	1	1,742	0.06%
2020/06/12	1	385.00	5	390.10	390.00	-4	1,749	-0.23%
2020/06/11	4	380.13	2	380.25	379.50	2	1,737	0.12%
2020/06/10	3	390.17	7	387.71	392.50	-4	1,710	-0.23%
2020/06/09	9.1	383.40	1	383.00	382.50	8.1	1,716	0.47%
2020/06/08	1	397.50	2	400.00	396.00	-1	1,686	-0.06%
2020/06/05	4	399.13	1	400.50	397.50	3	1,683	0.18%
2020/06/04	1	401.00	2	405.75	410.00	-1	1,663	-0.06%
2020/06/03	1	395.00	3	394.83	396.50	-2	1,649	-0.12%
2020/06/02	6	396.58	1	402.50	391.50	5	1,643	0.30%
2020/06/01	1	408.50	1	411.50	409.00	0	1,638	0.00%
2020/05/29	2	402.75	1	399.00	403.00	1	1,634	0.06%
2020/05/28	6	406.25	4	406.63	404.00	2	1,634	0.12%
2020/05/27	8	418.69	3	423.83	411.00	5	1,618	0.31%
2020/05/26	1	419.00	7	424.07	420.00	-6	1,604	-0.37%
2020/05/22	9	401.22	2	397.50	396.50	7	1,591	0.44%
2020/05/21	3	416.83	9	415.67	411.00	-6	1,575	-0.38%
2020/05/20	0	0.00	2	401.75	403.50	-2	1,539	-0.13%
2020/05/19	3	407.33	1	403.00	403.00	2	1,548	0.13%
2020/05/18	1	388.50	0	0.00	402.50	1	1,532	0.07%
2020/05/15	7.1	391.03	22	397.89	394.50	-14.9	1,533	-0.97%
2020/05/14	5	379.20	19	386.03	387.00	-14	1,497	-0.93%
2020/05/13	3	355.50	3	355.67	352.00	0	1,438	0.00%
2020/05/12	3	349.00	2	349.00	348.00	1	1,441	0.07%
2020/05/11	9	350.56	1	352.50	352.50	8	1,439	0.56%
2020/05/08	1	346.50	2	350.50	353.00	-1	1,437	-0.07%
2020/05/07	2	345.75	6	351.08	350.00	-4	1,436	-0.28%
2020/05/05	1	329.50	1	329.50	327.00	0	1,422	0.00%
2020/05/04	3	328.00	0.6	329.50	329.50	2.4	1,426	0.17%
2020/04/30	3	326.33	2	331.25	335.00	1	1,427	0.07%
2020/04/29	2	318.50	1	322.00	323.00	1	1,414	0.07%
2020/04/28	3	317.83	0	0.00	316.00	3	1,411	0.21%
2020/04/27	4	316.88	1	317.50	316.50	3	1,428	0.21%
2020/04/24	1	323.00	5	320.20	320.50	-4	1,419	-0.28%
2020/04/23	5	319.80	2	320.00	323.00	3	1,432	0.21%
2020/04/22	1	317.00	0	0.00	317.00	1	1,447	0.07%
2020/04/21	2	304.75	1	310.50	308.00	1	1,439	0.07%
2020/04/20	3	310.83	0	0.00	305.00	3	1,435	0.21%
2020/04/17	4	315.50	5	318.40	310.50	-1	1,422	-0.07%
2020/04/16	1	309.50	2	311.25	307.00	-1	1,388	-0.07%
2020/04/14	2	305.50	14	299.39	305.00	-12	1,366	-0.88%
2020/04/10	2	292.25	0	0.00	290.00	2	1,356	0.15%
2020/04/08	0	0.00	4	290.25	289.00	-4	1,348	-0.30%
2020/04/07	10	285.00	0	0.00	286.00	10	1,333	0.75%
2020/04/06	0	0.00	1	281.50	283.50	-1	1,311	-0.08%
2020/04/01	1	272.00	0	0.00	271.50	1	1,306	0.08%
2020/03/31	1	283.00	0	0.00	275.00	1	1,290	0.08%
2020/03/30	0	0.00	1	263.50	280.00	-1	1,265	-0.08%
2020/03/27	2	278.00	2	279.00	272.00	0	1,266	0.00%
2020/03/25	1	266.50	1	267.50	265.00	0	1,225	0.00%
2020/03/23	1	219.50	1	232.00	235.00	0	1,182	0.00%
2020/03/20	1	224.00	4	226.63	231.50	-3	1,171	-0.26%
2020/03/19	5	210.70	0	0.00	210.50	5	1,173	0.43%
2020/03/18	0	0.00	6	240.42	233.50	-6	1,173	-0.51%
2020/03/17	0	0.00	3	234.50	232.00	-3	1,176	-0.25%
2020/03/16	5.1	238.39	3	250.00	225.50	2.1	1,196	0.18%
2020/03/13	3	235.00	0	0.00	250.50	3	1,197	0.25%
2020/03/12	3	264.97	2	272.25	261.00	1	1,196	0.09%
2020/03/11	1	288.50	0	0.00	283.00	1	1,194	0.08%
2020/03/10	2	285.50	5	287.70	289.00	-3	1,207	-0.25%
2020/03/09	3	291.00	0	0.00	289.00	3	1,228	0.24%
2020/03/06	1	294.00	0	0.00	299.00	1	1,250	0.08%
2020/03/05	0	0.00	3	302.67	302.50	-3	1,246	-0.24%
2020/03/04	1	294.00	1	298.00	293.00	0	1,232	0.00%
2020/03/03	2	305.50	0	0.00	298.50	2	1,241	0.16%
2020/03/02	4	291.38	4	301.63	297.00	0	1,235	0.00%
2020/02/27	2	300.00	2	295.50	296.00	0	1,248	0.00%
2020/02/25	1	298.00	4	309.88	311.50	-3	1,319	-0.23%
2020/02/24	3	303.83	5	307.70	304.00	-2	1,317	-0.15%
2020/02/21	1	309.50	3	311.17	312.50	-2	1,382	-0.14%
2020/02/20	5	306.70	1	305.00	309.50	4	1,389	0.29%
2020/02/19	2	309.50	3	310.00	309.00	-1	1,389	-0.07%
2020/02/18	7.5	311.93	1	320.50	307.00	6.5	1,398	0.46%
2020/02/17	1	317.00	1	314.50	320.00	0	1,402	0.00%
2020/02/14	3	312.50	0	0.00	314.00	3	1,440	0.21%
2020/02/13	4	318.13	1	319.00	315.50	3	1,460	0.21%
2020/02/12	7	323.79	2	329.00	321.50	5	1,443	0.35%
2020/02/11	4	324.75	0	0.00	324.00	4	1,432	0.28%
2020/02/10	3	330.50	0	0.00	323.00	3	1,428	0.21%
2020/02/07	0	0.00	4	340.25	336.00	-4	1,425	-0.28%
2020/02/06	0	0.00	1	323.50	333.00	-1	1,410	-0.07%
2020/02/05	3	321.33	1	324.00	321.00	2	1,393	0.14%
2020/02/04	0	0.00	3	322.00	323.00	-3	1,393	-0.22%
2020/01/31	3	318.00	0	0.00	315.00	3	1,374	0.22%
2020/01/30	2	320.25	1	318.00	318.00	1	1,376	0.07%
2020/01/20	0	0.00	3	340.50	343.50	-3	1,363	-0.22%
2020/01/17	14	340.32	2	347.00	336.50	12	1,381	0.87%
2020/01/16	3	346.00	9	346.50	351.50	-6	1,366	-0.44%
2020/01/15	2	332.25	2	331.00	334.50	0	1,346	0.00%
2020/01/14	2	330.50	3	329.67	330.00	-1	1,353	-0.07%
2020/01/10	2	322.00	2	323.50	323.50	0	1,386	0.00%
2020/01/08	0	0.00	2	311.00	315.50	-2	1,424	-0.14%
2020/01/06	2	318.00	0	0.00	317.00	2	1,469	0.14%
2020/01/03	1	330.50	1	330.00	324.00	0	1,491	0.00%
2020/01/02	0	0.00	1	326.00	326.50	-1	1,525	-0.07%
2019/12/30	1	318.00	1	321.00	322.50	0	1,550	0.00%
2019/12/27	1	318.50	0	0.00	318.50	1	1,571	0.06%
2019/12/26	1	318.00	0	0.00	317.50	1	1,599	0.06%
2019/12/25	0	0.00	1	321.50	322.00	-1	1,614	-0.06%
2019/12/23	1	315.00	0	0.00	314.00	1	1,650	0.06%
2019/12/18	2	325.75	1	325.50	322.00	1	1,734	0.06%
2019/12/17	1	319.00	0	0.00	321.00	1	1,734	0.06%
2019/12/16	2	318.25	0	0.00	319.50	2	1,770	0.11%
2019/12/13	1	322.00	3	323.50	322.50	-2	1,779	-0.11%
2019/12/12	6	313.50	0	0.00	314.00	6	1,761	0.34%
2019/12/11	3	318.50	13	317.73	320.00	-10	1,750	-0.57%
2019/12/10	1	311.50	1	311.00	311.50	0	1,714	0.00%
2019/12/09	2	312.50	2	309.25	313.00	0	1,703	0.00%
2019/12/05	4	301.25	2	306.75	300.00	2	1,676	0.12%
2019/12/04	2	300.25	0	0.00	300.00	2	1,664	0.12%
2019/12/03	1	300.00	0	0.00	299.00	1	1,651	0.06%
2019/12/02	1	300.50	2	297.75	300.00	-1	1,620	-0.06%
2019/11/28	1	311.50	1	312.50	310.00	0	1,612	0.00%
2019/11/27	0	0.00	1	304.00	306.50	-1	1,652	-0.06%
2019/11/26	4	302.63	1	304.50	303.00	3	1,657	0.18%
2019/11/25	0	0.00	2	310.00	311.50	-2	1,636	-0.12%
2019/11/22	2	298.25	2	297.50	300.00	0	1,593	0.00%
2019/11/21	10	291.00	13	284.19	292.50	-3	1,580	-0.19%
2019/11/20	17	292.76	11	301.55	285.00	6	1,583	0.38%
2019/11/19	6	295.00	5	296.80	295.50	1	1,545	0.06%
2019/11/18	0	0.00	1	294.50	295.00	-1	1,561	-0.06%
2019/11/15	3	288.00	0	0.00	287.00	3	1,561	0.19%
2019/11/14	2	288.25	9	289.50	287.00	-7	1,574	-0.44%
2019/11/13	11	285.23	13	286.85	284.00	-2	1,567	-0.13%
2019/11/12	5	289.70	16	287.38	293.00	-11	1,551	-0.71%
2019/11/11	16	277.47	2	281.00	281.50	14	1,589	0.88%
2019/11/08	3	277.50	1	279.00	279.00	2	1,608	0.12%
2019/11/06	0	0.00	1	278.00	279.00	-1	1,666	-0.06%
2019/11/01	3	283.17	2	284.25	284.00	1	1,699	0.06%
2019/10/31	1	287.50	6	289.50	286.50	-5	1,712	-0.29%
2019/10/29	1	283.00	0	0.00	284.00	1	1,761	0.06%
2019/10/28	7	282.50	0	0.00	284.50	7	1,779	0.39%
2019/10/25	3	290.50	2	295.50	283.00	1	1,798	0.06%
2019/10/24	1	286.50	9	284.50	289.50	-8	1,785	-0.45%
2019/10/23	1	283.50	0	0.00	283.50	1	1,796	0.06%
2019/10/22	0	0.00	1	285.50	288.50	-1	1,834	-0.05%
2019/10/21	3	280.00	0	0.00	281.00	3	1,826	0.16%
2019/10/18	4	282.25	6	284.58	281.50	-2	1,822	-0.11%
2019/10/17	1	284.50	0	0.00	284.50	1	1,822	0.05%
2019/10/16	2	285.75	5	286.70	287.00	-3	1,839	-0.16%
2019/10/15	3	283.50	7	281.07	285.50	-4	1,818	-0.22%
2019/10/14	1	272.00	1	273.50	274.00	0	1,794	0.00%
2019/10/09	3	268.33	1	270.00	271.00	2	1,871	0.11%
2019/10/08	1	274.50	2	276.25	274.50	-1	1,901	-0.05%
2019/10/07	4	270.88	0.1	270.00	271.50	3.9	1,870	0.21%
2019/10/04	2	274.00	1	276.00	274.00	1	1,862	0.05%
2019/10/03	1	279.50	1	276.00	276.00	0	1,867	0.00%
2019/10/02	0	0.00	1	280.00	278.00	-1	1,843	-0.05%
2019/10/01	1	274.50	2	273.25	273.00	-1	1,820	-0.05%
2019/09/27	10	273.65	7	270.14	271.00	3	1,802	0.17%
2019/09/26	1	279.50	2	278.00	278.50	-1	1,785	-0.06%
2019/09/25	1	280.50	2	271.00	271.00	-1	1,769	-0.06%
2019/09/24	2	277.50	1	280.00	277.50	1	1,769	0.06%
2019/09/23	4	279.63	2	283.75	285.00	2	1,747	0.11%
2019/09/20	1	267.50	1	266.00	267.50	0	1,703	0.00%
2019/09/19	5	268.40	4	269.00	266.00	1	1,712	0.06%
2019/09/18	2	262.00	2	262.00	262.50	0	1,676	0.00%
2019/09/17	1	257.00	2	257.50	257.50	-1	1,657	-0.06%
2019/09/16	2	254.75	0	0.00	255.00	2	1,657	0.12%
2019/09/11	0	0.00	1	248.50	247.50	-1	1,668	-0.06%
2019/09/10	1	243.00	2	245.00	245.00	-1	1,666	-0.06%
2019/09/06	1	251.50	2	250.25	249.50	-1	1,679	-0.06%
2019/09/05	0	0.00	7	250.14	252.00	-7	1,713	-0.41%
2019/09/04	0	0.00	0.2	249.00	249.00	-0.2	1,711	-0.01%
2019/09/03	1	246.50	1	247.50	246.00	0	1,729	0.00%
2019/09/02	2	248.75	1	250.00	249.00	1	1,739	0.06%
2019/08/30	3	256.17	4	261.25	250.00	-1	1,791	-0.06%
2019/08/29	1	247.50	1	250.50	250.00	0	1,736	0.00%
2019/08/28	3	248.50	1	253.00	250.00	2	1,729	0.12%
2019/08/27	5	254.50	1	257.00	251.50	4	1,727	0.23%
2019/08/26	4	254.25	0	0.00	251.50	4	1,730	0.23%
2019/08/23	0	0.00	2	262.50	262.00	-2	1,715	-0.12%
2019/08/22	0	0.00	2	257.25	260.00	-2	1,691	-0.12%
2019/08/21	0	0.00	3	254.17	254.50	-3	1,656	-0.18%
2019/08/20	3	251.33	3	249.33	246.50	0	1,626	0.00%
2019/08/19	5	247.90	1	250.50	250.00	4	1,614	0.25%
2019/08/16	0	0.00	1	244.50	246.00	-1	1,590	-0.06%
2019/08/15	3	242.50	6	241.58	243.00	-3	1,582	-0.19%
2019/08/14	3	245.67	1	251.50	236.50	2	1,549	0.13%
2019/08/13	2	239.50	4	240.25	240.50	-2	1,478	-0.14%
2019/08/12	1	238.50	6	239.25	237.50	-5	1,468	-0.34%
2019/08/08	3	230.00	2	230.00	231.00	1	1,424	0.07%
2019/08/07	1	225.50	1	229.50	225.00	0	1,450	0.00%
2019/08/06	1	214.00	2	223.25	226.00	-1	1,466	-0.07%
2019/08/05	3	225.50	1	228.00	224.00	2	1,460	0.14%
2019/08/02	5	228.40	3	227.33	228.00	2	1,464	0.14%
2019/08/01	2	229.75	2	232.25	233.00	0	1,457	0.00%
2019/07/31	11	225.64	11	230.77	230.00	0	1,462	0.00%
2019/07/30	1	237.00	3	234.83	234.00	-2	1,464	-0.14%
2019/07/26	4	234.38	2	234.00	235.00	2	1,431	0.14%
2019/07/25	0	0.00	0.3	234.50	233.50	-0.3	1,434	-0.02%
2019/07/24	2	234.75	3	238.00	236.00	-1	1,419	-0.07%
2019/07/23	6	230.83	7	231.57	232.00	-1	1,383	-0.07%
2019/07/19	3	234.67	1	235.00	231.50	2	1,388	0.14%
2019/07/18	1	232.00	2	235.50	235.00	-1	1,391	-0.07%
2019/07/17	2	230.75	0	0.00	231.50	2	1,392	0.14%
2019/07/16	1	233.00	3	235.17	235.00	-2	1,394	-0.14%
2019/07/15	4	235.50	15	233.37	232.00	-11	1,385	-0.79%
2019/07/12	4	219.38	7	223.71	226.00	-3	1,324	-0.23%
2019/07/11	2	213.50	0	0.00	213.50	2	1,288	0.16%
2019/07/10	0	0.00	2	211.50	213.00	-2	1,281	-0.16%
2019/07/09	7	214.14	3	213.17	212.00	4	1,282	0.31%
2019/07/05	6	219.83	2	221.25	219.00	4	1,314	0.30%
2019/07/04	2	218.75	0	0.00	218.50	2	1,320	0.15%
2019/07/03	2	218.75	1	221.50	217.00	1	1,330	0.08%
2019/07/01	1	221.50	1	222.50	221.50	0	1,338	0.00%
2019/06/27	1	214.00	1	214.50	211.50	0	1,367	0.00%
2019/06/26	4	211.38	4	211.13	213.00	0	1,404	0.00%
2019/06/25	1	212.50	2	213.00	212.50	-1	1,413	-0.07%
2019/06/24	1	219.00	0	0.00	216.50	1	1,455	0.07%
2019/06/21	1	218.50	7	220.64	218.50	-6	1,506	-0.40%
2019/06/19	7	219.50	7	220.21	218.50	0	1,522	0.00%
2019/06/17	2	215.75	1	215.00	216.50	1	1,547	0.06%
2019/06/14	1	215.00	2	216.25	213.00	-1	1,569	-0.06%
2019/06/13	7	215.07	7	215.57	216.00	0	1,598	0.00%
2019/06/12	1.2	208.33	2	209.50	207.00	-0.8	1,624	-0.05%
2019/06/11	0	0.00	2	204.50	207.00	-2	1,637	-0.12%
2019/06/10	2	199.75	1	199.50	200.00	1	1,624	0.06%
2019/06/06	6	197.75	3	200.33	195.00	3	1,625	0.18%
2019/06/05	1	210.50	0	0.00	210.00	1	1,587	0.06%
2019/06/04	5	217.60	2	214.00	212.00	3	1,586	0.19%
2019/06/03	2	219.75	1	220.50	220.00	1	1,583	0.06%
2019/05/31	1	220.50	1	223.00	223.00	0	1,582	0.00%
2019/05/30	1	220.50	5	219.60	220.50	-4	1,587	-0.25%
2019/05/28	1	216.00	1	216.50	216.00	0	1,606	0.00%
2019/05/27	2	213.25	3	215.00	213.00	-1	1,631	-0.06%
2019/05/24	2	217.25	2	216.75	215.00	0	1,655	0.00%
2019/05/23	0	0.00	3	217.17	217.50	-3	1,673	-0.18%
2019/05/22	5	216.70	0	0.00	216.00	5	1,702	0.29%
2019/05/21	1	217.50	5	218.50	220.00	-4	1,745	-0.23%
2019/05/20	5	217.80	4	214.75	215.00	1	1,825	0.05%
2019/05/17	5	216.80	10	217.45	218.00	-5	1,845	-0.27%
2019/05/16	4	216.47	4	219.88	213.50	0	1,870	0.00%
2019/05/15	2	219.50	4	216.50	219.50	-2	1,884	-0.11%
2019/05/14	3	204.83	2	205.00	207.00	1	1,882	0.05%
2019/05/13	1	212.50	0	0.00	208.00	1	1,889	0.05%
2019/05/10	0	0.00	4	219.75	217.50	-4	1,890	-0.21%
2019/05/09	5.1	219.60	1	225.00	217.00	4.1	1,878	0.22%
2019/05/07	0	0.00	2	218.50	225.50	-2	1,857	-0.11%
2019/05/06	3	215.83	1	216.00	212.00	2	1,823	0.11%
2019/05/03	1	219.00	7	223.07	223.50	-6	1,814	-0.33%
2019/05/02	7	222.50	8	221.31	220.50	-1	1,813	-0.06%
2019/04/30	3	218.17	0	0.00	219.00	3	1,815	0.17%
2019/04/29	1	216.50	1	220.50	220.00	0	1,824	0.00%
2019/04/26	4.1	224.12	1	222.50	222.50	3.1	1,833	0.17%
2019/04/25	1	230.00	0	0.00	228.50	1	1,867	0.05%
2019/04/24	3	224.50	4	228.38	229.00	-1	1,934	-0.05%
2019/04/23	5.1	222.31	0	0.00	221.00	5.1	1,932	0.26%
2019/04/22	2	232.00	0	0.00	229.00	2	1,906	0.10%
2019/04/19	2	229.00	1	231.00	231.50	1	1,897	0.05%
2019/04/18	5	231.90	1	230.00	227.50	4	1,885	0.21%
2019/04/17	6	233.58	2	237.25	235.00	4	1,876	0.21%
2019/04/16	3	236.33	4	237.25	238.00	-1	1,885	-0.05%
2019/04/15	3	234.67	5	238.00	234.00	-2	1,905	-0.10%
2019/04/12	2	234.75	0	0.00	234.00	2	1,903	0.11%
2019/04/11	6	242.00	4	245.00	239.00	2	1,888	0.11%
2019/04/09	1	243.50	0	0.00	244.00	1	1,877	0.05%
2019/04/08	1	247.50	6	248.00	246.50	-5	1,950	-0.26%
2019/04/02	1	245.50	0	0.00	248.00	1	1,954	0.05%
2019/03/29	2	251.50	0	0.00	248.50	2	1,940	0.10%
2019/03/28	1	258.00	1	255.50	256.00	0	1,912	0.00%
2019/03/27	0	0.00	3	253.17	253.00	-3	1,895	-0.16%
2019/03/26	2	247.00	0	0.00	245.00	2	1,859	0.11%
2019/03/20	1	249.50	1	249.00	248.00	0	1,792	0.00%
2019/03/19	0	0.00	2	242.75	245.50	-2	1,760	-0.11%
2019/03/18	3	243.33	2	242.00	239.00	1	1,732	0.06%
2019/03/15	8	236.69	8	237.25	234.50	0	1,719	0.00%
2019/03/14	1	223.50	2.1	227.36	230.50	-1.1	1,664	-0.07%
2019/03/13	2	222.75	1	223.00	222.50	1	1,659	0.06%
2019/03/12	0	0.00	9	228.61	227.00	-9	1,675	-0.54%
2019/03/11	0	0.00	3	228.17	226.50	-3	1,672	-0.18%
2019/03/08	0	0.00	2	220.00	222.00	-2	1,699	-0.12%
2019/03/07	3.1	222.44	0.2	220.50	219.50	2.9	1,715	0.17%
2019/03/06	1	225.00	0	0.00	225.00	1	1,756	0.06%
2019/03/05	2	225.75	0	0.00	224.50	2	1,804	0.11%
2019/03/04	10	227.00	0	0.00	225.50	10	1,796	0.56%
2019/02/27	0	0.00	2	223.00	229.00	-2	1,797	-0.11%
2019/02/26	0.1	225.00	1	227.50	224.00	-0.9	1,786	-0.05%
2019/02/25	3	230.50	5	230.30	231.50	-2	1,780	-0.11%
2019/02/22	7	226.36	0	0.00	227.50	7	1,760	0.40%
2019/02/21	4.1	226.98	0	0.00	227.50	4.1	1,764	0.23%
2019/02/20	7.1	231.08	186	228.34	232.00	-178.9	1,733	-10.32%	大賣/鉅額交易
2019/02/19	3.3	238.68	5	235.40	236.50	-1.7	1,682	-0.10%
2019/02/18	1	223.50	2	226.50	228.00	-1	1,607	-0.06%
2019/02/15	2	224.50	2	223.00	221.00	0	1,618	0.00%
2019/02/14	3	224.00	0	0.00	225.50	3	1,590	0.19%
2019/02/13	1	226.50	1	220.00	220.00	0	1,567	0.00%
2019/02/12	1	221.00	1	220.00	218.00	0	1,539	0.00%
2019/02/11	1	213.50	2	214.75	218.00	-1	1,534	-0.07%
2019/01/30	0	0.00	1	210.00	213.00	-1	1,545	-0.06%
2019/01/28	182	213.51	0	0.00	210.50	182	1,570	11.59%	大買/鉅額交易
2019/01/25	1	210.50	3	210.67	210.00	-2	1,605	-0.12%
2019/01/23	5	207.00	3	209.00	208.00	2	1,669	0.12%
2019/01/22	2	210.00	1	206.50	206.00	1	1,677	0.06%
2019/01/21	5.2	215.72	3	213.83	213.00	2.2	1,685	0.13%
2019/01/18	1	217.50	3	218.00	217.00	-2	1,717	-0.12%
2019/01/17	3	216.50	2	216.25	214.50	1	1,714	0.06%
2019/01/16	3	209.50	7.2	209.72	214.50	-4.2	1,707	-0.24%
2019/01/15	0	0.00	3.1	194.10	199.50	-3.1	1,677	-0.18%
2019/01/14	1	195.00	1	196.50	195.50	0	1,688	0.00%
2019/01/11	6	197.17	2	196.00	195.50	4	1,723	0.23%
2019/01/10	1	199.50	1	200.00	199.00	0	1,734	0.00%
2019/01/09	0	0.00	3	200.67	198.50	-3	1,755	-0.17%
2019/01/08	9	197.67	4	199.88	198.50	5	1,760	0.28%
2019/01/07	3	207.67	5	209.80	206.00	-2	1,756	-0.11%
2019/01/04	5	199.70	3	195.17	202.00	2	1,769	0.11%
2018/12/28	1	207.50	1	208.00	211.50	0	1,837	0.00%
2018/12/27	6	214.42	8	210.69	206.50	-2	1,884	-0.11%
2018/12/26	1	214.00	7	208.43	204.00	-6	1,845	-0.33%
2018/12/25	1	208.00	1	209.50	210.00	0	1,870	0.00%
2018/12/24	8	210.50	2	210.25	209.50	6	1,883	0.32%
2018/12/21	4	200.38	2	201.25	202.00	2	1,971	0.10%
2018/12/20	1	194.50	0	0.00	196.00	1	1,983	0.05%
2018/12/14	0	0.00	5	205.00	202.50	-5	2,010	-0.25%
2018/12/13	8	201.19	3	201.17	202.50	5	2,014	0.25%
2018/12/11	3	194.17	5	194.60	194.00	-2	2,001	-0.10%
2018/12/10	3	190.67	0	0.00	191.00	3	2,012	0.15%
2018/12/07	0	0.00	2	201.75	202.00	-2	2,003	-0.10%
2018/12/05	2	196.50	2	195.00	201.50	0	2,027	0.00%
2018/12/03	0	0.00	11.2	201.04	214.50	-11.2	2,037	-0.55%
2018/11/30	13	193.88	3	195.50	196.50	10	2,055	0.49%
2018/11/29	1	191.50	1	190.00	192.00	0	2,053	0.00%
2018/11/28	5	179.90	6	182.58	185.00	-1	2,023	-0.05%
2018/11/23	1	174.50	0	0.00	174.00	1	2,004	0.05%
2018/11/22	1	170.00	1	172.50	174.00	0	2,032	0.00%
2018/11/21	0	0.00	1	174.50	172.50	-1	2,055	-0.05%
2018/11/20	26	170.62	24	171.48	172.50	2	2,065	0.10%
2018/11/19	2	176.50	1	176.50	175.50	1	2,044	0.05%
2018/11/16	2	175.25	5	176.20	173.00	-3	2,049	-0.15%
2018/11/15	0	0.00	1	178.00	175.00	-1	2,054	-0.05%
2018/11/14	1	182.50	3	180.67	176.00	-2	2,056	-0.10%
2018/11/13	2	172.50	2	174.50	180.50	0	2,041	0.00%
2018/11/12	2	177.00	1	180.00	176.50	1	2,077	0.05%
2018/11/09	1	181.00	1	179.00	180.00	0	2,075	0.00%
2018/11/08	3	182.00	12	184.04	179.50	-9	2,096	-0.43%
2018/11/07	18	181.17	9	181.39	181.00	9	2,100	0.43%
2018/11/06	6	178.17	6	174.00	171.00	0	2,097	0.00%
2018/11/02	9	178.00	11	179.82	181.00	-2	2,103	-0.10%
2018/11/01	14	179.43	18	178.36	174.50	-4	2,069	-0.19%
2018/10/31	5	168.10	7	170.64	173.00	-2	2,017	-0.10%
2018/10/30	1	153.50	0	0.00	157.50	1	1,981	0.05%
2018/10/29	2	154.25	3.2	158.18	158.50	-1.2	1,971	-0.06%
2018/10/26	2	152.00	1	152.00	154.00	1	1,960	0.05%
2018/10/24	10	162.30	11	164.36	167.00	-1	1,957	-0.05%
2018/10/23	8	160.88	6	160.92	161.50	2	1,933	0.10%
2018/10/22	4	155.25	3	158.00	165.00	1	1,899	0.05%
2018/10/19	1	148.00	0	0.00	150.00	1	1,866	0.05%
2018/10/18	1	155.00	0	0.00	154.50	1	1,838	0.05%
2018/10/17	8	161.88	8	161.19	158.50	0	1,836	0.00%
2018/10/16	3	159.50	4	160.88	161.00	-1	1,839	-0.05%
2018/10/15	2	155.50	1	159.00	156.00	1	1,847	0.05%
2018/10/12	5	152.60	16	150.16	156.50	-11	1,874	-0.59%
2018/10/11	6	150.17	0	0.00	149.00	6	1,902	0.32%
2018/10/09	1	167.50	2	167.50	165.50	-1	1,927	-0.05%
2018/10/08	1	171.00	0	0.00	170.50	1	1,992	0.05%
2018/10/05	9	173.67	3	171.67	171.00	6	2,045	0.29%
2018/10/04	4	182.63	4	183.00	184.00	0	2,053	0.00%
2018/10/03	2	192.00	1	184.00	184.00	1	2,011	0.05%
2018/10/02	1	195.00	0	0.00	195.00	1	1,983	0.05%
2018/10/01	8	186.88	5	194.20	199.50	3	1,986	0.15%
2018/09/28	4	195.13	1	190.50	190.50	3	1,924	0.16%
2018/09/26	1	200.00	0	0.00	200.50	1	1,973	0.05%
2018/09/21	0	0.00	3	205.00	207.00	-3	1,983	-0.15%
2018/09/20	6	205.58	3	206.00	200.00	3	1,978	0.15%
2018/09/19	0	0.00	1	210.00	206.00	-1	1,967	-0.05%
2018/09/18	1.2	207.00	1	212.00	206.50	0.2	1,956	0.01%
2018/09/14	3	214.00	3	212.33	217.00	0	1,970	0.00%
2018/09/12	1	218.00	2	209.25	210.00	-1	1,967	-0.05%
2018/09/11	4	225.25	1	218.00	215.00	3	1,995	0.15%
2018/09/10	1	224.00	1	231.50	224.00	0	2,058	0.00%
2018/09/07	4	240.63	4	237.63	236.00	0	2,073	0.00%
2018/09/06	10	246.05	10	244.35	243.50	0	2,053	0.00%
2018/09/05	1	236.50	2	236.50	236.50	-1	2,004	-0.05%
2018/09/04	1	226.00	3	227.00	229.00	-2	1,986	-0.10%
2018/09/03	2	225.75	0	0.00	220.00	2	1,981	0.10%
2018/08/30	2	238.00	1	237.00	237.00	1	2,026	0.05%
2018/08/29	0	0.00	1	240.00	237.00	-1	2,025	-0.05%
2018/08/28	6	233.92	3	235.00	236.50	3	2,013	0.15%
2018/08/27	1	232.50	1	228.50	229.00	0	1,980	0.00%
2018/08/23	0	0.00	2	225.25	225.50	-2	1,993	-0.10%
2018/08/22	2	226.75	2	228.50	226.00	0	1,988	0.00%
2018/08/21	7	227.07	7	228.86	228.00	0	1,993	0.00%
2018/08/20	7	223.64	7	226.21	231.00	0	1,991	0.00%
2018/08/17	3	226.17	4	223.88	227.50	-1	1,984	-0.05%
2018/08/16	1	212.00	2	212.25	212.00	-1	1,966	-0.05%
2018/08/15	5	210.00	3	211.17	212.00	2	1,975	0.10%
2018/08/14	4	211.25	5	214.40	216.50	-1	1,953	-0.05%
2018/08/13	2	208.50	7	209.50	212.00	-5	1,927	-0.26%
2018/08/10	5	204.90	4	208.38	208.00	1	1,903	0.05%
2018/08/09	6	208.75	2	211.75	208.00	4	1,875	0.21%
2018/08/08	2	209.00	2	215.00	210.00	0	1,878	0.00%
2018/08/07	1	210.50	2	212.00	212.00	-1	1,875	-0.05%
2018/08/06	5	211.70	0	0.00	210.50	5	1,904	0.26%
2018/08/03	0	0.00	2	211.25	214.50	-2	1,903	-0.11%
2018/08/02	2	215.25	0	0.00	209.00	2	1,904	0.11%
2018/08/01	1	212.50	5	215.00	217.00	-4	1,900	-0.21%
2018/07/31	7	214.29	4	213.38	210.00	3	1,889	0.16%
2018/07/30	2	227.50	1	229.50	230.00	1	1,843	0.05%
2018/07/27	1	237.00	1	234.50	234.50	0	1,839	0.00%
2018/07/26	0	0.00	2	231.25	231.50	-2	1,855	-0.11%
2018/07/25	6	230.83	7	231.93	229.00	-1	1,856	-0.05%
2018/07/23	11	229.91	11	228.41	227.00	0	1,845	0.00%
2018/07/20	1	233.50	0	0.00	237.50	1	1,846	0.05%
2018/07/19	3	247.33	6	243.67	238.00	-3	1,851	-0.16%
2018/07/18	9	245.50	11	246.55	241.00	-2	1,825	-0.11%
2018/07/17	1	238.50	0	0.00	240.00	1	1,778	0.06%
2018/07/16	7	242.07	6	243.08	236.00	1	1,745	0.06%
2018/07/13	7	229.57	14	230.82	238.00	-7	1,653	-0.42%
2018/07/12	4	220.75	7	220.14	218.50	-3	1,575	-0.19%
2018/07/11	1	213.50	0	0.00	210.50	1	1,513	0.07%
2018/07/09	6	212.83	6	211.75	211.00	0	1,516	0.00%
2018/07/06	13	207.96	12	205.04	214.00	1	1,494	0.07%
2018/07/05	3	212.00	5	213.60	208.00	-2	1,477	-0.14%
2018/07/04	7	208.57	10	206.95	206.50	-3	1,420	-0.21%
2018/06/27	1	192.50	1	194.00	192.00	0	1,430	0.00%
2018/06/26	1	192.00	3	192.33	193.00	-2	1,482	-0.13%
2018/06/25	0.1	189.00	3	189.67	189.00	-3	1,492	-0.20%
2018/06/22	3	199.00	10	199.90	196.50	-7	1,509	-0.46%
2018/06/21	8	201.94	6	201.83	199.50	2	1,545	0.13%
2018/06/20	13	203.92	6	203.17	196.00	7	1,536	0.46%
2018/06/19	9	212.72	30	214.77	207.50	-21	1,524	-1.38%
2018/06/15	4	202.63	3	203.83	207.00	1	1,447	0.07%
2018/06/14	1	194.00	3	195.00	196.00	-2	1,413	-0.14%
2018/06/13	8	198.00	6	197.08	195.00	2	1,412	0.14%
2018/06/12	1	196.00	1	194.50	195.00	0	1,403	0.00%
2018/06/11	0.1	195.00	0	0.00	194.50	0.1	1,399	0.01%
2018/06/08	1	204.00	2	199.50	198.00	-1	1,391	-0.07%
2018/06/07	1	205.00	1	207.50	204.50	0	1,370	0.00%
2018/06/06	3	200.00	11	199.95	199.50	-8	1,344	-0.59%
2018/06/05	4	195.88	2	196.50	199.00	2	1,331	0.15%
2018/06/04	1	193.50	20	191.00	191.50	-19	1,329	-1.43%
2018/06/01	1	188.00	27	188.83	190.00	-26	1,331	-1.95%
2018/05/31	7	192.29	5	190.00	190.00	2	1,335	0.15%
2018/05/30	1	185.00	0	0.00	187.00	1	1,333	0.08%
2018/05/29	8	189.94	3	189.50	186.50	5	1,374	0.36%
2018/05/28	2	187.25	1	188.50	187.00	1	1,370	0.07%
2018/05/25	2	188.50	5	190.40	190.50	-3	1,403	-0.21%
2018/05/24	5	190.00	2	191.00	191.50	3	1,419	0.21%
2018/05/23	0.1	179.00	0	0.00	180.00	0.1	1,416	0.00%
2018/05/22	3	183.50	0	0.00	181.50	3	1,460	0.21%
2018/05/18	1	184.00	1	186.00	182.50	0	1,538	0.00%
2018/05/17	1	185.50	2	185.75	183.00	-1	1,588	-0.06%
2018/05/16	3	186.00	0	0.00	185.00	3	1,630	0.18%
2018/05/15	4	190.13	2	189.50	188.50	2	1,706	0.12%
2018/05/14	30	189.00	3	190.50	192.50	27	1,762	1.53%
2018/05/11	4	186.25	3	184.67	182.50	1	1,742	0.06%
2018/05/10	3	186.67	2	186.75	185.50	1	1,749	0.06%
2018/05/08	1	187.00	1	192.00	191.00	0	1,797	0.00%
2018/05/07	2	187.75	2	187.50	188.50	0	1,813	0.00%
2018/05/04	2	182.50	6	181.75	186.00	-4	1,822	-0.22%
2018/05/03	4	183.75	1	185.50	180.50	3	1,811	0.17%
2018/05/02	2	193.25	2	188.00	188.00	0	1,797	0.00%
2018/04/30	0	0.00	15	191.33	193.00	-15	1,800	-0.83%
2018/04/27	1	186.00	2	188.50	189.00	-1	1,801	-0.06%
2018/04/26	8	181.69	29	184.72	181.00	-21	1,801	-1.17%
2018/04/25	25	188.16	20	186.28	183.50	5	1,775	0.28%
2018/04/24	6	187.92	7	187.57	189.00	-1	1,762	-0.06%
2018/04/23	28	194.25	40	192.76	190.00	-12	1,764	-0.68%
2018/04/20	10	199.40	12	197.92	197.00	-2	1,759	-0.11%
2018/04/19	2	202.75	3	204.33	205.00	-1	1,757	-0.06%
2018/04/18	10	201.35	1	204.00	203.00	9	1,775	0.51%
2018/04/17	1	198.00	0	0.00	198.00	1	1,799	0.06%
2018/04/16	13	204.62	12	202.58	202.50	1	1,861	0.05%
2018/04/13	3	210.33	3	208.50	208.50	0	2,011	0.00%
2018/04/12	7	208.71	3	209.67	207.00	4	2,014	0.20%
2018/04/11	1.1	211.36	1	210.00	206.50	0.1	2,052	0.00%
2018/04/10	5	210.30	5	211.20	209.00	0	2,112	0.00%
2018/04/09	13	212.31	9	211.44	210.50	4	2,124	0.19%
2018/04/03	6	207.42	4	209.63	217.50	2	2,123	0.09%
2018/04/02	27	217.24	5	211.80	207.00	22	2,132	1.03%
2018/03/31	2	213.00	1	213.00	215.00	1	2,108	0.05%
2018/03/30	16	217.81	2	213.75	214.50	14	2,139	0.65%
2018/03/29	21	218.88	12	219.58	214.50	9	2,176	0.41%
2018/03/28	11	216.14	9	212.94	214.00	2	2,138	0.09%
2018/03/27	28	215.20	11	214.05	211.50	17	2,132	0.80%
2018/03/26	8	204.00	8	207.56	210.00	0	2,104	0.00%
2018/03/23	3	194.83	14	195.14	199.00	-11	2,075	-0.53%
2018/03/22	5	201.50	11	201.77	201.00	-6	2,085	-0.29%
2018/03/21	7	197.00	0	0.00	199.50	7	2,117	0.33%
2018/03/19	6	193.50	0	0.00	193.50	6	2,122	0.28%
2018/03/16	3	196.00	17	193.91	193.00	-14	2,137	-0.65%
2018/03/15	4	197.00	12	197.71	197.50	-8	2,159	-0.37%
2018/03/14	9	198.89	0	0.00	197.00	9	2,209	0.41%
2018/03/13	0	0.00	17	200.35	200.50	-17	2,243	-0.76%
2018/03/12	11	199.86	2	201.50	198.00	9	2,255	0.40%
2018/03/09	2	201.25	2	202.50	201.00	0	2,264	0.00%
2018/03/08	6	199.67	6	200.75	204.50	0	2,266	0.00%
2018/03/07	6	200.75	6	200.75	199.50	0	2,255	0.00%
2018/03/06	9	201.44	16	199.59	199.00	-7	2,255	-0.31%
2018/03/05	2	203.50	1	207.00	201.00	1	2,256	0.04%
2018/03/02	7	198.93	8	199.38	201.50	-1	2,244	-0.04%
2018/03/01	2	197.50	2	200.25	200.00	0	2,241	0.00%
2018/02/27	22	200.82	25	201.32	200.00	-3	2,286	-0.13%
2018/02/26	20	197.63	16	198.69	201.50	4	2,252	0.18%
2018/02/23	12	202.58	12	199.79	198.50	0	2,233	0.00%
2018/02/22	30	200.32	27	198.56	198.00	3	2,215	0.14%
2018/02/21	0	0.00	4	201.00	204.00	-4	2,176	-0.18%
2018/02/12	24	194.83	20	187.40	186.50	4	2,150	0.19%
2018/02/09	28	185.25	24	188.27	196.00	4	2,140	0.19%
2018/02/08	15	194.43	16	195.44	195.50	-1	2,100	-0.05%
2018/02/07	17	192.56	28	193.04	194.00	-11	2,065	-0.53%
2018/02/06	16	176.50	20	177.73	183.00	-4	1,983	-0.20%
2018/02/05	6	179.00	6	179.83	180.00	0	1,928	0.00%
2018/02/02	8	181.31	9	182.11	183.50	-1	1,926	-0.05%
2018/02/01	2	181.00	3	180.67	181.50	-1	1,950	-0.05%
2018/01/31	15	176.40	10	177.40	177.50	5	1,933	0.26%
2018/01/30	24	185.15	33	183.18	181.50	-9	1,915	-0.47%
2018/01/29	15	188.03	6	186.75	187.00	9	1,925	0.47%
2018/01/26	4	182.50	6	183.00	182.00	-2	1,919	-0.10%
2018/01/25	14	182.82	13	183.42	183.00	1	1,961	0.05%
2018/01/24	8	184.94	8	183.88	183.50	0	2,009	0.00%
2018/01/23	2	187.25	1	186.00	186.00	1	2,001	0.05%
2018/01/18	2	189.25	3	189.33	187.00	-1	2,020	-0.05%
2018/01/17	5.1	185.44	7	187.93	187.50	-1.9	2,012	-0.09%
2018/01/16	3	183.67	2	183.25	183.00	1	1,994	0.05%
2018/01/15	15	184.03	15	181.67	181.50	0	1,982	0.00%
2018/01/12	4	185.50	4	186.75	186.00	0	1,992	0.00%
2018/01/11	23	185.59	19	182.32	182.00	4	1,984	0.20%
2018/01/10	19	185.21	27	186.13	191.00	-8	1,977	-0.40%
2018/01/09	32	207.34	29	196.84	189.50	3	1,926	0.16%
2018/01/08	15	213.13	13	210.50	210.50	2	1,777	0.11%
2018/01/04	14	211.04	16	215.75	218.50	-2	1,756	-0.11%
2018/01/03	0	0.00	1	201.00	199.00	-1	1,706	-0.06%
2018/01/02	3	198.67	1	199.00	199.50	2	1,704	0.12%